date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,12.85,12.85,12.66,12.75,107800.0,3.447,3.447,3.396,3.4201,107800.0
2005-01-03 10:00:00,12.79,12.83,12.68,12.7,115000.0,3.4309,3.4416,3.4014,3.4067,115000.0
2005-01-03 10:30:00,12.71,12.83,12.7,12.75,101400.0,3.4094,3.4416,3.4067,3.4201,101400.0
2005-01-03 11:00:00,12.75,12.75,12.67,12.68,70400.0,3.4201,3.4201,3.3987,3.4014,70400.0
2005-01-03 11:30:00,12.67,12.79,12.63,12.72,122200.0,3.3987,3.4309,3.3879,3.4121,122200.0
2005-01-03 12:00:00,12.73,12.78,12.72,12.75,83200.0,3.4148,3.4282,3.4121,3.4201,83200.0
2005-01-03 12:30:00,12.75,12.77,12.73,12.74,70000.0,3.4201,3.4255,3.4148,3.4175,70000.0
2005-01-03 13:00:00,12.74,12.74,12.7,12.7,160200.0,3.4175,3.4175,3.4067,3.4067,160200.0
2005-01-03 13:30:00,12.69,12.72,12.65,12.7,62400.0,3.404,3.4121,3.3933,3.4067,62400.0
2005-01-03 14:00:00,12.7,12.72,12.68,12.71,69800.0,3.4067,3.4121,3.4014,3.4094,69800.0
2005-01-03 14:30:00,12.71,12.72,12.64,12.64,88400.0,3.4094,3.4121,3.3906,3.3906,88400.0
2005-01-03 15:00:00,12.65,12.71,12.64,12.67,107800.0,3.3933,3.4094,3.3906,3.3987,107800.0
2005-01-03 15:30:00,12.67,12.68,12.62,12.68,171000.0,3.3987,3.4014,3.3853,3.4014,171000.0
2005-01-04 09:30:00,12.77,12.77,12.68,12.68,114800.0,3.4255,3.4255,3.4014,3.4014,114800.0
2005-01-04 10:00:00,12.7,12.72,12.69,12.7,83400.0,3.4067,3.4121,3.404,3.4067,83400.0
2005-01-04 10:30:00,12.7,12.7,12.68,12.68,62800.0,3.4067,3.4067,3.4014,3.4014,62800.0
2005-01-04 11:00:00,12.69,12.7,12.67,12.69,68400.0,3.404,3.4067,3.3987,3.404,68400.0
2005-01-04 11:30:00,12.69,12.72,12.68,12.69,58200.0,3.404,3.4121,3.4014,3.404,58200.0
2005-01-04 12:00:00,12.7,12.72,12.67,12.71,103200.0,3.4067,3.4121,3.3987,3.4094,103200.0
2005-01-04 12:30:00,12.71,12.72,12.67,12.7,83600.0,3.4094,3.4121,3.3987,3.4067,83600.0
2005-01-04 13:00:00,12.69,12.74,12.69,12.74,55200.0,3.404,3.4175,3.404,3.4175,55200.0
2005-01-04 13:30:00,12.73,12.74,12.72,12.72,46600.0,3.4148,3.4175,3.4121,3.4121,46600.0
2005-01-04 14:00:00,12.72,12.73,12.71,12.72,65200.0,3.4121,3.4148,3.4094,3.4121,65200.0
2005-01-04 14:30:00,12.72,12.74,12.55,12.65,175800.0,3.4121,3.4175,3.3665,3.3933,175800.0
2005-01-04 15:00:00,12.65,12.72,12.64,12.68,122800.0,3.3933,3.4121,3.3906,3.4014,122800.0
2005-01-04 15:30:00,12.66,12.7,12.65,12.65,108400.0,3.396,3.4067,3.3933,3.3933,108400.0
2005-01-05 09:30:00,12.58,12.72,12.55,12.69,86400.0,3.3745,3.4121,3.3665,3.404,86400.0
2005-01-05 10:00:00,12.69,12.7,12.65,12.65,83600.0,3.404,3.4067,3.3933,3.3933,83600.0
2005-01-05 10:30:00,12.63,12.65,12.58,12.58,58600.0,3.3879,3.3933,3.3745,3.3745,58600.0
2005-01-05 11:00:00,12.58,12.58,12.5,12.5,77000.0,3.3745,3.3745,3.3531,3.3531,77000.0
2005-01-05 11:30:00,12.47,12.52,12.45,12.52,123600.0,3.345,3.3584,3.3397,3.3584,123600.0
2005-01-05 12:00:00,12.52,12.54,12.51,12.51,65000.0,3.3584,3.3638,3.3558,3.3558,65000.0
2005-01-05 12:30:00,12.51,12.53,12.49,12.53,66800.0,3.3558,3.3611,3.3504,3.3611,66800.0
2005-01-05 13:00:00,12.53,12.53,12.44,12.5,102800.0,3.3611,3.3611,3.337,3.3531,102800.0
2005-01-05 13:30:00,12.5,12.53,12.48,12.52,81600.0,3.3531,3.3611,3.3477,3.3584,81600.0
2005-01-05 14:00:00,12.53,12.54,12.51,12.53,385800.0,3.3611,3.3638,3.3558,3.3611,385800.0
2005-01-05 14:30:00,12.53,12.53,12.49,12.52,149800.0,3.3611,3.3611,3.3504,3.3584,149800.0
2005-01-05 15:00:00,12.52,12.52,12.48,12.49,87400.0,3.3584,3.3584,3.3477,3.3504,87400.0
2005-01-05 15:30:00,12.49,12.52,12.46,12.49,77600.0,3.3504,3.3584,3.3423,3.3504,77600.0
2005-01-06 09:30:00,12.54,12.55,12.49,12.52,76200.0,3.3638,3.3665,3.3504,3.3584,76200.0
2005-01-06 10:00:00,12.52,12.53,12.43,12.49,161600.0,3.3584,3.3611,3.3343,3.3504,161600.0
2005-01-06 10:30:00,12.49,12.55,12.47,12.54,96400.0,3.3504,3.3665,3.345,3.3638,96400.0
2005-01-06 11:00:00,12.54,12.55,12.53,12.55,88200.0,3.3638,3.3665,3.3611,3.3665,88200.0
2005-01-06 11:30:00,12.55,12.61,12.55,12.58,58600.0,3.3665,3.3826,3.3665,3.3745,58600.0
2005-01-06 12:00:00,12.58,12.58,12.54,12.54,44800.0,3.3745,3.3745,3.3638,3.3638,44800.0
2005-01-06 12:30:00,12.55,12.55,12.54,12.54,39200.0,3.3665,3.3665,3.3638,3.3638,39200.0
2005-01-06 13:00:00,12.54,12.56,12.54,12.56,39800.0,3.3638,3.3692,3.3638,3.3692,39800.0
2005-01-06 13:30:00,12.57,12.61,12.57,12.6,80600.0,3.3719,3.3826,3.3719,3.3799,80600.0
2005-01-06 14:00:00,12.61,12.71,12.61,12.65,124800.0,3.3826,3.4094,3.3826,3.3933,124800.0
2005-01-06 14:30:00,12.65,12.67,12.63,12.65,100200.0,3.3933,3.3987,3.3879,3.3933,100200.0
2005-01-06 15:00:00,12.65,12.66,12.63,12.64,114400.0,3.3933,3.396,3.3879,3.3906,114400.0
2005-01-06 15:30:00,12.64,12.77,12.64,12.72,204200.0,3.3906,3.4255,3.3906,3.4121,204200.0
2005-01-07 09:30:00,12.75,12.95,12.68,12.85,133600.0,3.4201,3.4738,3.4014,3.447,133600.0
2005-01-07 10:00:00,12.85,12.92,12.85,12.85,104400.0,3.447,3.4657,3.447,3.447,104400.0
2005-01-07 10:30:00,12.85,12.88,12.85,12.88,80200.0,3.447,3.455,3.447,3.455,80200.0
2005-01-07 11:00:00,12.88,12.92,12.87,12.89,143600.0,3.455,3.4657,3.4523,3.4577,143600.0
2005-01-07 11:30:00,12.89,12.9,12.87,12.87,85200.0,3.4577,3.4604,3.4523,3.4523,85200.0
2005-01-07 12:00:00,12.88,12.9,12.87,12.9,89400.0,3.455,3.4604,3.4523,3.4604,89400.0
2005-01-07 12:30:00,12.9,12.94,12.9,12.93,96800.0,3.4604,3.4711,3.4604,3.4684,96800.0
2005-01-07 13:00:00,12.94,12.94,12.93,12.93,66000.0,3.4711,3.4711,3.4684,3.4684,66000.0
2005-01-07 13:30:00,12.93,12.96,12.92,12.96,95600.0,3.4684,3.4765,3.4657,3.4765,95600.0
2005-01-07 14:00:00,12.95,12.96,12.95,12.95,75800.0,3.4738,3.4765,3.4738,3.4738,75800.0
2005-01-07 14:30:00,12.95,12.95,12.94,12.94,102800.0,3.4738,3.4738,3.4711,3.4711,102800.0
2005-01-07 15:00:00,12.94,12.95,12.93,12.93,167400.0,3.4711,3.4738,3.4684,3.4684,167400.0
2005-01-07 15:30:00,12.93,12.94,12.9,12.91,123000.0,3.4684,3.4711,3.4604,3.4631,123000.0
2005-01-10 09:30:00,12.99,13.15,12.84,12.95,240800.0,3.4845,3.5274,3.4443,3.4738,240800.0
2005-01-10 10:00:00,12.96,12.97,12.86,12.94,183800.0,3.4765,3.4792,3.4496,3.4711,183800.0
2005-01-10 10:30:00,12.94,12.97,12.92,12.96,132800.0,3.4711,3.4792,3.4657,3.4765,132800.0
2005-01-10 11:00:00,12.97,13.0,12.96,12.99,118200.0,3.4792,3.4872,3.4765,3.4845,118200.0
2005-01-10 11:30:00,12.99,13.03,12.95,12.96,126400.0,3.4845,3.4952,3.4738,3.4765,126400.0
2005-01-10 12:00:00,12.96,13.0,12.96,13.0,88400.0,3.4765,3.4872,3.4765,3.4872,88400.0
2005-01-10 12:30:00,12.98,13.03,12.98,13.02,74800.0,3.4818,3.4952,3.4818,3.4926,74800.0
2005-01-10 13:00:00,13.02,13.07,13.01,13.03,112400.0,3.4926,3.506,3.4899,3.4952,112400.0
2005-01-10 13:30:00,13.05,13.08,13.03,13.06,79000.0,3.5006,3.5087,3.4952,3.5033,79000.0
2005-01-10 14:00:00,13.06,13.08,13.01,13.04,94200.0,3.5033,3.5087,3.4899,3.4979,94200.0
2005-01-10 14:30:00,13.02,13.03,13.0,13.01,83600.0,3.4926,3.4952,3.4872,3.4899,83600.0
2005-01-10 15:00:00,13.01,13.05,12.99,13.04,87400.0,3.4899,3.5006,3.4845,3.4979,87400.0
2005-01-10 15:30:00,13.04,13.04,12.99,12.99,165200.0,3.4979,3.4979,3.4845,3.4845,165200.0
2005-01-11 09:30:00,13.0,13.13,12.9,13.02,124400.0,3.4872,3.5221,3.4604,3.4926,124400.0
2005-01-11 10:00:00,13.02,13.03,12.94,12.99,48600.0,3.4926,3.4952,3.4711,3.4845,48600.0
2005-01-11 10:30:00,12.99,13.01,12.98,13.01,72400.0,3.4845,3.4899,3.4818,3.4899,72400.0
2005-01-11 11:00:00,13.01,13.04,13.01,13.02,54200.0,3.4899,3.4979,3.4899,3.4926,54200.0
2005-01-11 11:30:00,13.02,13.02,12.98,13.02,75800.0,3.4926,3.4926,3.4818,3.4926,75800.0
2005-01-11 12:00:00,12.99,13.02,12.97,12.97,66800.0,3.4845,3.4926,3.4792,3.4792,66800.0
2005-01-11 12:30:00,12.97,13.0,12.96,12.99,42200.0,3.4792,3.4872,3.4765,3.4845,42200.0
2005-01-11 13:00:00,12.99,13.01,12.97,13.0,69400.0,3.4845,3.4899,3.4792,3.4872,69400.0
2005-01-11 13:30:00,13.0,13.15,13.0,13.13,97000.0,3.4872,3.5274,3.4872,3.5221,97000.0
2005-01-11 14:00:00,13.14,13.19,13.13,13.17,61600.0,3.5248,3.5382,3.5221,3.5328,61600.0
2005-01-11 14:30:00,13.15,13.33,13.15,13.26,196800.0,3.5274,3.5757,3.5274,3.5569,196800.0
2005-01-11 15:00:00,13.26,13.27,13.22,13.24,150200.0,3.5569,3.5596,3.5462,3.5516,150200.0
2005-01-11 15:30:00,13.24,13.27,13.19,13.27,171600.0,3.5516,3.5596,3.5382,3.5596,171600.0
2005-01-12 09:30:00,13.49,13.49,13.43,13.45,229200.0,3.6186,3.6186,3.6025,3.6079,229200.0
2005-01-12 10:00:00,13.48,13.5,13.4,13.4,190200.0,3.616,3.6213,3.5945,3.5945,190200.0
2005-01-12 10:30:00,13.4,13.45,13.34,13.35,194200.0,3.5945,3.6079,3.5784,3.5811,194200.0
2005-01-12 11:00:00,13.35,13.38,13.31,13.34,114800.0,3.5811,3.5891,3.5704,3.5784,114800.0
2005-01-12 11:30:00,13.31,13.37,13.28,13.37,88200.0,3.5704,3.5865,3.5623,3.5865,88200.0
2005-01-12 12:00:00,13.37,13.42,13.36,13.38,114800.0,3.5865,3.5999,3.5838,3.5891,114800.0
2005-01-12 12:30:00,13.38,13.4,13.33,13.39,78200.0,3.5891,3.5945,3.5757,3.5918,78200.0
2005-01-12 13:00:00,13.35,13.42,13.35,13.38,104400.0,3.5811,3.5999,3.5811,3.5891,104400.0
2005-01-12 13:30:00,13.38,13.38,13.28,13.34,114600.0,3.5891,3.5891,3.5623,3.5784,114600.0
2005-01-12 14:00:00,13.31,13.37,13.27,13.35,73400.0,3.5704,3.5865,3.5596,3.5811,73400.0
2005-01-12 14:30:00,13.37,13.4,13.35,13.36,170200.0,3.5865,3.5945,3.5811,3.5838,170200.0
2005-01-12 15:00:00,13.37,13.38,13.31,13.33,97600.0,3.5865,3.5891,3.5704,3.5757,97600.0
2005-01-12 15:30:00,13.34,13.38,13.33,13.33,109600.0,3.5784,3.5891,3.5757,3.5757,109600.0
2005-01-13 09:30:00,13.39,13.4,13.33,13.35,97800.0,3.5918,3.5945,3.5757,3.5811,97800.0
2005-01-13 10:00:00,13.34,13.35,13.33,13.33,86400.0,3.5784,3.5811,3.5757,3.5757,86400.0
2005-01-13 10:30:00,13.33,13.34,13.22,13.24,93200.0,3.5757,3.5784,3.5462,3.5516,93200.0
2005-01-13 11:00:00,13.22,13.24,13.15,13.21,53200.0,3.5462,3.5516,3.5274,3.5435,53200.0
2005-01-13 11:30:00,13.22,13.33,13.22,13.33,92400.0,3.5462,3.5757,3.5462,3.5757,92400.0
2005-01-13 12:00:00,13.31,13.33,13.25,13.31,65800.0,3.5704,3.5757,3.5543,3.5704,65800.0
2005-01-13 12:30:00,13.31,13.34,13.26,13.32,82800.0,3.5704,3.5784,3.5569,3.573,82800.0
2005-01-13 13:00:00,13.3,13.34,13.26,13.31,49000.0,3.5677,3.5784,3.5569,3.5704,49000.0
2005-01-13 13:30:00,13.31,13.33,13.25,13.28,50200.0,3.5704,3.5757,3.5543,3.5623,50200.0
2005-01-13 14:00:00,13.28,13.29,13.26,13.27,65400.0,3.5623,3.565,3.5569,3.5596,65400.0
2005-01-13 14:30:00,13.27,13.29,13.25,13.28,57400.0,3.5596,3.565,3.5543,3.5623,57400.0
2005-01-13 15:00:00,13.28,13.33,13.25,13.28,82200.0,3.5623,3.5757,3.5543,3.5623,82200.0
2005-01-13 15:30:00,13.28,13.34,13.27,13.32,178600.0,3.5623,3.5784,3.5596,3.573,178600.0
2005-01-14 09:30:00,13.36,13.36,13.3,13.34,75000.0,3.5838,3.5838,3.5677,3.5784,75000.0
2005-01-14 10:00:00,13.31,13.35,13.3,13.34,55200.0,3.5704,3.5811,3.5677,3.5784,55200.0
2005-01-14 10:30:00,13.33,13.36,13.33,13.34,78200.0,3.5757,3.5838,3.5757,3.5784,78200.0
2005-01-14 11:00:00,13.35,13.38,13.31,13.36,92600.0,3.5811,3.5891,3.5704,3.5838,92600.0
2005-01-14 11:30:00,13.36,13.4,13.33,13.4,62600.0,3.5838,3.5945,3.5757,3.5945,62600.0
2005-01-14 12:00:00,13.39,13.43,13.38,13.43,59000.0,3.5918,3.6025,3.5891,3.6025,59000.0
2005-01-14 12:30:00,13.43,13.43,13.38,13.38,35000.0,3.6025,3.6025,3.5891,3.5891,35000.0
2005-01-14 13:00:00,13.38,13.4,13.35,13.38,139200.0,3.5891,3.5945,3.5811,3.5891,139200.0
2005-01-14 13:30:00,13.38,13.38,13.3,13.35,78800.0,3.5891,3.5891,3.5677,3.5811,78800.0
2005-01-14 14:00:00,13.35,13.36,13.3,13.35,80600.0,3.5811,3.5838,3.5677,3.5811,80600.0
2005-01-14 14:30:00,13.36,13.37,13.35,13.36,41800.0,3.5838,3.5865,3.5811,3.5838,41800.0
2005-01-14 15:00:00,13.36,13.38,13.35,13.38,116400.0,3.5838,3.5891,3.5811,3.5891,116400.0
2005-01-14 15:30:00,13.38,13.45,13.37,13.43,141600.0,3.5891,3.6079,3.5865,3.6025,141600.0
2005-01-18 09:30:00,13.5,13.65,13.48,13.65,222800.0,3.6213,3.6616,3.616,3.6616,222800.0
2005-01-18 10:00:00,13.67,13.75,13.6,13.62,174600.0,3.6669,3.6884,3.6481,3.6535,174600.0
2005-01-18 10:30:00,13.64,13.65,13.59,13.64,132800.0,3.6589,3.6616,3.6455,3.6589,132800.0
2005-01-18 11:00:00,13.64,13.7,13.63,13.67,132400.0,3.6589,3.675,3.6562,3.6669,132400.0
2005-01-18 11:30:00,13.67,13.72,13.63,13.7,214800.0,3.6669,3.6803,3.6562,3.675,214800.0
2005-01-18 12:00:00,13.72,13.74,13.64,13.7,130400.0,3.6803,3.6857,3.6589,3.675,130400.0
2005-01-18 12:30:00,13.7,13.72,13.64,13.65,70600.0,3.675,3.6803,3.6589,3.6616,70600.0
2005-01-18 13:00:00,13.65,13.69,13.63,13.65,115000.0,3.6616,3.6723,3.6562,3.6616,115000.0
2005-01-18 13:30:00,13.65,13.65,13.56,13.57,86400.0,3.6616,3.6616,3.6374,3.6401,86400.0
2005-01-18 14:00:00,13.57,13.63,13.56,13.62,116400.0,3.6401,3.6562,3.6374,3.6535,116400.0
2005-01-18 14:30:00,13.62,13.63,13.59,13.63,157200.0,3.6535,3.6562,3.6455,3.6562,157200.0
2005-01-18 15:00:00,13.63,13.63,13.58,13.59,85800.0,3.6562,3.6562,3.6428,3.6455,85800.0
2005-01-18 15:30:00,13.6,13.6,13.55,13.56,160200.0,3.6481,3.6481,3.6347,3.6374,160200.0
2005-01-19 09:30:00,13.67,13.74,13.63,13.74,172800.0,3.6669,3.6857,3.6562,3.6857,172800.0
2005-01-19 10:00:00,13.74,13.74,13.69,13.72,102600.0,3.6857,3.6857,3.6723,3.6803,102600.0
2005-01-19 10:30:00,13.72,13.74,13.71,13.72,103800.0,3.6803,3.6857,3.6777,3.6803,103800.0
2005-01-19 11:00:00,13.72,13.74,13.71,13.72,138000.0,3.6803,3.6857,3.6777,3.6803,138000.0
2005-01-19 11:30:00,13.73,13.75,13.67,13.69,114800.0,3.683,3.6884,3.6669,3.6723,114800.0
2005-01-19 12:00:00,13.68,13.7,13.63,13.7,93200.0,3.6696,3.675,3.6562,3.675,93200.0
2005-01-19 12:30:00,13.72,13.74,13.7,13.74,40400.0,3.6803,3.6857,3.675,3.6857,40400.0
2005-01-19 13:00:00,13.74,13.75,13.65,13.7,79600.0,3.6857,3.6884,3.6616,3.675,79600.0
2005-01-19 13:30:00,13.71,13.74,13.69,13.69,108200.0,3.6777,3.6857,3.6723,3.6723,108200.0
2005-01-19 14:00:00,13.71,13.72,13.69,13.71,89000.0,3.6777,3.6803,3.6723,3.6777,89000.0
2005-01-19 14:30:00,13.72,13.72,13.63,13.64,51400.0,3.6803,3.6803,3.6562,3.6589,51400.0
2005-01-19 15:00:00,13.65,13.66,13.6,13.63,108600.0,3.6616,3.6642,3.6481,3.6562,108600.0
2005-01-19 15:30:00,13.63,13.63,13.56,13.59,154400.0,3.6562,3.6562,3.6374,3.6455,154400.0
2005-01-20 09:30:00,13.59,13.7,13.59,13.63,223000.0,3.6455,3.675,3.6455,3.6562,223000.0
2005-01-20 10:00:00,13.63,13.65,13.6,13.63,110200.0,3.6562,3.6616,3.6481,3.6562,110200.0
2005-01-20 10:30:00,13.63,13.63,13.51,13.51,121400.0,3.6562,3.6562,3.624,3.624,121400.0
2005-01-20 11:00:00,13.5,13.5,13.4,13.45,122000.0,3.6213,3.6213,3.5945,3.6079,122000.0
2005-01-20 11:30:00,13.47,13.5,13.43,13.48,139600.0,3.6133,3.6213,3.6025,3.616,139600.0
2005-01-20 12:00:00,13.48,13.49,13.45,13.49,74200.0,3.616,3.6186,3.6079,3.6186,74200.0
2005-01-20 12:30:00,13.49,13.49,13.45,13.47,43400.0,3.6186,3.6186,3.6079,3.6133,43400.0
2005-01-20 13:00:00,13.46,13.49,13.45,13.49,120000.0,3.6106,3.6186,3.6079,3.6186,120000.0
2005-01-20 13:30:00,13.49,13.55,13.47,13.54,69400.0,3.6186,3.6347,3.6133,3.6321,69400.0
2005-01-20 14:00:00,13.54,13.55,13.5,13.51,83200.0,3.6321,3.6347,3.6213,3.624,83200.0
2005-01-20 14:30:00,13.5,13.53,13.49,13.52,92400.0,3.6213,3.6294,3.6186,3.6267,92400.0
2005-01-20 15:00:00,13.53,13.6,13.52,13.6,119400.0,3.6294,3.6481,3.6267,3.6481,119400.0
2005-01-20 15:30:00,13.59,13.63,13.55,13.63,180200.0,3.6455,3.6562,3.6347,3.6562,180200.0
2005-01-21 09:30:00,13.65,13.8,13.63,13.78,167200.0,3.6616,3.7018,3.6562,3.6964,167200.0
2005-01-21 10:00:00,13.78,13.84,13.72,13.74,105400.0,3.6964,3.7125,3.6803,3.6857,105400.0
2005-01-21 10:30:00,13.74,13.77,13.72,13.73,98200.0,3.6857,3.6938,3.6803,3.683,98200.0
2005-01-21 11:00:00,13.73,13.8,13.71,13.79,154400.0,3.683,3.7018,3.6777,3.6991,154400.0
2005-01-21 11:30:00,13.79,13.79,13.75,13.76,74800.0,3.6991,3.6991,3.6884,3.6911,74800.0
2005-01-21 12:00:00,13.76,13.76,13.71,13.73,39800.0,3.6911,3.6911,3.6777,3.683,39800.0
2005-01-21 12:30:00,13.73,13.76,13.71,13.72,35000.0,3.683,3.6911,3.6777,3.6803,35000.0
2005-01-21 13:00:00,13.72,13.72,13.7,13.71,58800.0,3.6803,3.6803,3.675,3.6777,58800.0
2005-01-21 13:30:00,13.71,13.72,13.6,13.62,69600.0,3.6777,3.6803,3.6481,3.6535,69600.0
2005-01-21 14:00:00,13.62,13.71,13.59,13.71,76000.0,3.6535,3.6777,3.6455,3.6777,76000.0
2005-01-21 14:30:00,13.71,13.74,13.65,13.68,73000.0,3.6777,3.6857,3.6616,3.6696,73000.0
2005-01-21 15:00:00,13.68,13.75,13.67,13.72,65600.0,3.6696,3.6884,3.6669,3.6803,65600.0
2005-01-21 15:30:00,13.72,13.75,13.72,13.75,55000.0,3.6803,3.6884,3.6803,3.6884,55000.0
2005-01-24 09:30:00,13.85,13.85,13.71,13.75,146400.0,3.7152,3.7152,3.6777,3.6884,146400.0
2005-01-24 10:00:00,13.77,13.81,13.77,13.8,67800.0,3.6938,3.7045,3.6938,3.7018,67800.0
2005-01-24 10:30:00,13.8,13.81,13.73,13.74,55400.0,3.7018,3.7045,3.683,3.6857,55400.0
2005-01-24 11:00:00,13.74,13.74,13.6,13.65,86400.0,3.6857,3.6857,3.6481,3.6616,86400.0
2005-01-24 11:30:00,13.65,13.74,13.65,13.73,63000.0,3.6616,3.6857,3.6616,3.683,63000.0
2005-01-24 12:00:00,13.72,13.75,13.67,13.69,73200.0,3.6803,3.6884,3.6669,3.6723,73200.0
2005-01-24 12:30:00,13.68,13.74,13.68,13.71,42000.0,3.6696,3.6857,3.6696,3.6777,42000.0
2005-01-24 13:00:00,13.74,13.75,13.71,13.74,54000.0,3.6857,3.6884,3.6777,3.6857,54000.0
2005-01-24 13:30:00,13.74,13.74,13.7,13.7,49600.0,3.6857,3.6857,3.675,3.675,49600.0
2005-01-24 14:00:00,13.71,13.72,13.7,13.72,57600.0,3.6777,3.6803,3.675,3.6803,57600.0
2005-01-24 14:30:00,13.72,13.74,13.66,13.72,72200.0,3.6803,3.6857,3.6642,3.6803,72200.0
2005-01-24 15:00:00,13.71,13.72,13.65,13.68,76600.0,3.6777,3.6803,3.6616,3.6696,76600.0
2005-01-24 15:30:00,13.68,13.72,13.68,13.71,111000.0,3.6696,3.6803,3.6696,3.6777,111000.0
2005-01-25 09:30:00,13.71,13.71,13.58,13.61,77200.0,3.6777,3.6777,3.6428,3.6508,77200.0
2005-01-25 10:00:00,13.61,13.68,13.6,13.61,41400.0,3.6508,3.6696,3.6481,3.6508,41400.0
2005-01-25 10:30:00,13.62,13.66,13.51,13.53,67000.0,3.6535,3.6642,3.624,3.6294,67000.0
2005-01-25 11:00:00,13.53,13.61,13.53,13.58,79400.0,3.6294,3.6508,3.6294,3.6428,79400.0
2005-01-25 11:30:00,13.58,13.61,13.56,13.56,116600.0,3.6428,3.6508,3.6374,3.6374,116600.0
2005-01-25 12:00:00,13.57,13.57,13.48,13.49,113600.0,3.6401,3.6401,3.616,3.6186,113600.0
2005-01-25 12:30:00,13.5,13.61,13.45,13.6,91000.0,3.6213,3.6508,3.6079,3.6481,91000.0
2005-01-25 13:00:00,13.6,13.6,13.51,13.51,39400.0,3.6481,3.6481,3.624,3.624,39400.0
2005-01-25 13:30:00,13.51,13.54,13.5,13.53,37800.0,3.624,3.6321,3.6213,3.6294,37800.0
2005-01-25 14:00:00,13.52,13.58,13.48,13.52,70000.0,3.6267,3.6428,3.616,3.6267,70000.0
2005-01-25 14:30:00,13.49,13.57,13.47,13.54,78000.0,3.6186,3.6401,3.6133,3.6321,78000.0
2005-01-25 15:00:00,13.56,13.56,13.43,13.46,55000.0,3.6374,3.6374,3.6025,3.6106,55000.0
2005-01-25 15:30:00,13.46,13.56,13.41,13.53,108000.0,3.6106,3.6374,3.5972,3.6294,108000.0
2005-01-26 09:30:00,13.5,13.5,13.45,13.46,74600.0,3.6213,3.6213,3.6079,3.6106,74600.0
2005-01-26 10:00:00,13.47,13.54,13.46,13.51,76600.0,3.6133,3.6321,3.6106,3.624,76600.0
2005-01-26 10:30:00,13.51,13.55,13.47,13.48,79000.0,3.624,3.6347,3.6133,3.616,79000.0
2005-01-26 11:00:00,13.48,13.48,13.46,13.46,89000.0,3.616,3.616,3.6106,3.6106,89000.0
2005-01-26 11:30:00,13.46,13.47,13.45,13.46,98400.0,3.6106,3.6133,3.6079,3.6106,98400.0
2005-01-26 12:00:00,13.45,13.49,13.45,13.46,55800.0,3.6079,3.6186,3.6079,3.6106,55800.0
2005-01-26 12:30:00,13.46,13.49,13.45,13.46,114800.0,3.6106,3.6186,3.6079,3.6106,114800.0
2005-01-26 13:00:00,13.46,13.49,13.45,13.49,60800.0,3.6106,3.6186,3.6079,3.6186,60800.0
2005-01-26 13:30:00,13.49,13.49,13.45,13.47,94600.0,3.6186,3.6186,3.6079,3.6133,94600.0
2005-01-26 14:00:00,13.47,13.49,13.46,13.49,67200.0,3.6133,3.6186,3.6106,3.6186,67200.0
2005-01-26 14:30:00,13.49,13.49,13.46,13.49,76600.0,3.6186,3.6186,3.6106,3.6186,76600.0
2005-01-26 15:00:00,13.47,13.49,13.45,13.47,136600.0,3.6133,3.6186,3.6079,3.6133,136600.0
2005-01-26 15:30:00,13.48,13.48,13.43,13.46,148000.0,3.616,3.616,3.6025,3.6106,148000.0
2005-01-27 09:30:00,13.27,13.29,13.15,13.16,132200.0,3.6128,3.6183,3.5802,3.5829,132200.0
2005-01-27 10:00:00,13.16,13.34,13.15,13.32,94000.0,3.5829,3.6319,3.5802,3.6264,94000.0
2005-01-27 10:30:00,13.31,13.42,13.28,13.41,104600.0,3.6237,3.6537,3.6156,3.651,104600.0
2005-01-27 11:00:00,13.42,13.45,13.32,13.39,90000.0,3.6537,3.6618,3.6264,3.6455,90000.0
2005-01-27 11:30:00,13.38,13.42,13.31,13.36,72800.0,3.6428,3.6537,3.6237,3.6373,72800.0
2005-01-27 12:00:00,13.36,13.37,13.3,13.35,50800.0,3.6373,3.6401,3.621,3.6346,50800.0
2005-01-27 12:30:00,13.35,13.35,13.3,13.3,45400.0,3.6346,3.6346,3.621,3.621,45400.0
2005-01-27 13:00:00,13.31,13.35,13.26,13.29,78800.0,3.6237,3.6346,3.6101,3.6183,78800.0
2005-01-27 13:30:00,13.29,13.31,13.22,13.25,102200.0,3.6183,3.6237,3.5992,3.6074,102200.0
2005-01-27 14:00:00,13.26,13.28,13.24,13.28,57800.0,3.6101,3.6156,3.6047,3.6156,57800.0
2005-01-27 14:30:00,13.28,13.34,13.28,13.31,69600.0,3.6156,3.6319,3.6156,3.6237,69600.0
2005-01-27 15:00:00,13.31,13.38,13.31,13.38,69000.0,3.6237,3.6428,3.6237,3.6428,69000.0
2005-01-27 15:30:00,13.37,13.42,13.35,13.39,115600.0,3.6401,3.6537,3.6346,3.6455,115600.0
2005-01-28 09:30:00,13.46,13.47,13.35,13.43,94600.0,3.6646,3.6673,3.6346,3.6564,94600.0
2005-01-28 10:00:00,13.44,13.44,13.33,13.34,43200.0,3.6591,3.6591,3.6292,3.6319,43200.0
2005-01-28 10:30:00,13.33,13.35,13.26,13.28,118600.0,3.6292,3.6346,3.6101,3.6156,118600.0
2005-01-28 11:00:00,13.29,13.31,13.27,13.3,51000.0,3.6183,3.6237,3.6128,3.621,51000.0
2005-01-28 11:30:00,13.3,13.31,13.27,13.29,115200.0,3.621,3.6237,3.6128,3.6183,115200.0
2005-01-28 12:00:00,13.29,13.3,13.27,13.27,58000.0,3.6183,3.621,3.6128,3.6128,58000.0
2005-01-28 12:30:00,13.27,13.28,13.22,13.22,176200.0,3.6128,3.6156,3.5992,3.5992,176200.0
2005-01-28 13:00:00,13.21,13.29,13.19,13.28,68000.0,3.5965,3.6183,3.5911,3.6156,68000.0
2005-01-28 13:30:00,13.25,13.28,13.2,13.23,60400.0,3.6074,3.6156,3.5938,3.6019,60400.0
2005-01-28 14:00:00,13.2,13.25,13.19,13.22,71000.0,3.5938,3.6074,3.5911,3.5992,71000.0
2005-01-28 14:30:00,13.22,13.23,13.18,13.21,52200.0,3.5992,3.6019,3.5883,3.5965,52200.0
2005-01-28 15:00:00,13.21,13.24,13.21,13.22,48000.0,3.5965,3.6047,3.5965,3.5992,48000.0
2005-01-28 15:30:00,13.22,13.33,13.2,13.33,178200.0,3.5992,3.6292,3.5938,3.6292,178200.0
2005-01-31 09:30:00,13.29,13.31,13.26,13.27,56600.0,3.6183,3.6237,3.6101,3.6128,56600.0
2005-01-31 10:00:00,13.27,13.31,13.26,13.31,82400.0,3.6128,3.6237,3.6101,3.6237,82400.0
2005-01-31 10:30:00,13.27,13.31,13.26,13.28,46400.0,3.6128,3.6237,3.6101,3.6156,46400.0
2005-01-31 11:00:00,13.27,13.31,13.26,13.28,66800.0,3.6128,3.6237,3.6101,3.6156,66800.0
2005-01-31 11:30:00,13.27,13.27,13.21,13.25,62000.0,3.6128,3.6128,3.5965,3.6074,62000.0
2005-01-31 12:00:00,13.25,13.31,13.24,13.31,55200.0,3.6074,3.6237,3.6047,3.6237,55200.0
2005-01-31 12:30:00,13.32,13.44,13.32,13.38,91600.0,3.6264,3.6591,3.6264,3.6428,91600.0
2005-01-31 13:00:00,13.38,13.46,13.38,13.46,50200.0,3.6428,3.6646,3.6428,3.6646,50200.0
2005-01-31 13:30:00,13.46,13.47,13.46,13.46,89600.0,3.6646,3.6673,3.6646,3.6646,89600.0
2005-01-31 14:00:00,13.47,13.5,13.47,13.5,91400.0,3.6673,3.6755,3.6673,3.6755,91400.0
2005-01-31 14:30:00,13.5,13.63,13.5,13.62,129800.0,3.6755,3.7108,3.6755,3.7081,129800.0
2005-01-31 15:00:00,13.62,13.68,13.6,13.63,145200.0,3.7081,3.7245,3.7027,3.7108,145200.0
2005-01-31 15:30:00,13.63,13.7,13.61,13.69,135800.0,3.7108,3.7299,3.7054,3.7272,135800.0
2005-02-01 09:30:00,13.78,13.78,13.59,13.61,106400.0,3.7517,3.7517,3.7,3.7054,106400.0
2005-02-01 10:00:00,13.61,13.63,13.47,13.47,62000.0,3.7054,3.7108,3.6673,3.6673,62000.0
2005-02-01 10:30:00,13.49,13.5,13.47,13.49,58400.0,3.6727,3.6755,3.6673,3.6727,58400.0
2005-02-01 11:00:00,13.49,13.61,13.49,13.61,105800.0,3.6727,3.7054,3.6727,3.7054,105800.0
2005-02-01 11:30:00,13.61,13.63,13.58,13.63,63600.0,3.7054,3.7108,3.6972,3.7108,63600.0
2005-02-01 12:00:00,13.63,13.67,13.61,13.67,70600.0,3.7108,3.7217,3.7054,3.7217,70600.0
2005-02-01 12:30:00,13.66,13.67,13.65,13.67,43000.0,3.719,3.7217,3.7163,3.7217,43000.0
2005-02-01 13:00:00,13.67,13.67,13.65,13.65,39800.0,3.7217,3.7217,3.7163,3.7163,39800.0
2005-02-01 13:30:00,13.65,13.67,13.65,13.67,49600.0,3.7163,3.7217,3.7163,3.7217,49600.0
2005-02-01 14:00:00,13.67,13.68,13.58,13.61,81200.0,3.7217,3.7245,3.6972,3.7054,81200.0
2005-02-01 14:30:00,13.61,13.64,13.56,13.6,76200.0,3.7054,3.7136,3.6918,3.7027,76200.0
2005-02-01 15:00:00,13.6,13.62,13.55,13.6,83000.0,3.7027,3.7081,3.6891,3.7027,83000.0
2005-02-01 15:30:00,13.58,13.67,13.55,13.66,78600.0,3.6972,3.7217,3.6891,3.719,78600.0
2005-02-02 09:30:00,13.67,13.7,13.65,13.67,68400.0,3.7217,3.7299,3.7163,3.7217,68400.0
2005-02-02 10:00:00,13.67,13.74,13.65,13.71,56600.0,3.7217,3.7408,3.7163,3.7326,56600.0
2005-02-02 10:30:00,13.71,13.72,13.65,13.65,46000.0,3.7326,3.7354,3.7163,3.7163,46000.0
2005-02-02 11:00:00,13.67,13.72,13.61,13.72,67400.0,3.7217,3.7354,3.7054,3.7354,67400.0
2005-02-02 11:30:00,13.72,13.72,13.61,13.69,38600.0,3.7354,3.7354,3.7054,3.7272,38600.0
2005-02-02 12:00:00,13.69,13.79,13.65,13.79,117800.0,3.7272,3.7544,3.7163,3.7544,117800.0
2005-02-02 12:30:00,13.79,13.84,13.76,13.79,103000.0,3.7544,3.768,3.7462,3.7544,103000.0
2005-02-02 13:00:00,13.81,13.84,13.78,13.82,69000.0,3.7599,3.768,3.7517,3.7626,69000.0
2005-02-02 13:30:00,13.83,13.83,13.79,13.82,42200.0,3.7653,3.7653,3.7544,3.7626,42200.0
2005-02-02 14:00:00,13.81,13.85,13.8,13.85,33800.0,3.7599,3.7707,3.7571,3.7707,33800.0
2005-02-02 14:30:00,13.85,13.85,13.8,13.83,56600.0,3.7707,3.7707,3.7571,3.7653,56600.0
2005-02-02 15:00:00,13.83,13.85,13.79,13.81,52200.0,3.7653,3.7707,3.7544,3.7599,52200.0
2005-02-02 15:30:00,13.81,13.85,13.79,13.85,101200.0,3.7599,3.7707,3.7544,3.7707,101200.0
2005-02-03 09:30:00,13.94,14.18,13.85,13.85,173400.0,3.7952,3.8606,3.7707,3.7707,173400.0
2005-02-03 10:00:00,13.85,13.9,13.7,13.73,66600.0,3.7707,3.7844,3.7299,3.7381,66600.0
2005-02-03 10:30:00,13.72,13.73,13.54,13.54,49200.0,3.7354,3.7381,3.6863,3.6863,49200.0
2005-02-03 11:00:00,13.56,13.65,13.54,13.65,60800.0,3.6918,3.7163,3.6863,3.7163,60800.0
2005-02-03 11:30:00,13.64,13.68,13.59,13.62,36600.0,3.7136,3.7245,3.7,3.7081,36600.0
2005-02-03 12:00:00,13.62,13.68,13.6,13.67,61600.0,3.7081,3.7245,3.7027,3.7217,61600.0
2005-02-03 12:30:00,13.68,13.68,13.59,13.62,39600.0,3.7245,3.7245,3.7,3.7081,39600.0
2005-02-03 13:00:00,13.6,13.6,13.53,13.55,50600.0,3.7027,3.7027,3.6836,3.6891,50600.0
2005-02-03 13:30:00,13.55,13.57,13.47,13.57,90000.0,3.6891,3.6945,3.6673,3.6945,90000.0
2005-02-03 14:00:00,13.56,13.61,13.52,13.61,43000.0,3.6918,3.7054,3.6809,3.7054,43000.0
2005-02-03 14:30:00,13.61,13.62,13.56,13.59,49000.0,3.7054,3.7081,3.6918,3.7,49000.0
2005-02-03 15:00:00,13.59,13.7,13.59,13.7,111400.0,3.7,3.7299,3.7,3.7299,111400.0
2005-02-03 15:30:00,13.7,13.7,13.63,13.64,76600.0,3.7299,3.7299,3.7108,3.7136,76600.0
2005-02-04 09:30:00,13.65,13.66,13.45,13.62,152800.0,3.7163,3.719,3.6618,3.7081,152800.0
2005-02-04 10:00:00,13.56,13.61,13.46,13.49,90200.0,3.6918,3.7054,3.6646,3.6727,90200.0
2005-02-04 10:30:00,13.47,13.52,13.43,13.5,104200.0,3.6673,3.6809,3.6564,3.6755,104200.0
2005-02-04 11:00:00,13.49,13.6,13.49,13.59,83400.0,3.6727,3.7027,3.6727,3.7,83400.0
2005-02-04 11:30:00,13.59,13.59,13.53,13.58,73800.0,3.7,3.7,3.6836,3.6972,73800.0
2005-02-04 12:00:00,13.58,13.6,13.54,13.58,48000.0,3.6972,3.7027,3.6863,3.6972,48000.0
2005-02-04 12:30:00,13.59,13.65,13.58,13.61,60400.0,3.7,3.7163,3.6972,3.7054,60400.0
2005-02-04 13:00:00,13.64,13.74,13.64,13.72,47600.0,3.7136,3.7408,3.7136,3.7354,47600.0
2005-02-04 13:30:00,13.72,13.74,13.6,13.6,25800.0,3.7354,3.7408,3.7027,3.7027,25800.0
2005-02-04 14:00:00,13.6,13.73,13.6,13.72,57000.0,3.7027,3.7381,3.7027,3.7354,57000.0
2005-02-04 14:30:00,13.72,13.74,13.67,13.69,47000.0,3.7354,3.7408,3.7217,3.7272,47000.0
2005-02-04 15:00:00,13.69,13.71,13.63,13.68,109200.0,3.7272,3.7326,3.7108,3.7245,109200.0
2005-02-04 15:30:00,13.68,13.69,13.58,13.62,123000.0,3.7245,3.7272,3.6972,3.7081,123000.0
2005-02-07 09:30:00,13.63,13.69,13.61,13.63,85800.0,3.7108,3.7272,3.7054,3.7108,85800.0
2005-02-07 10:00:00,13.63,13.68,13.63,13.67,64400.0,3.7108,3.7245,3.7108,3.7217,64400.0
2005-02-07 10:30:00,13.67,13.68,13.63,13.63,85000.0,3.7217,3.7245,3.7108,3.7108,85000.0
2005-02-07 11:00:00,13.62,13.64,13.61,13.63,114800.0,3.7081,3.7136,3.7054,3.7108,114800.0
2005-02-07 11:30:00,13.62,13.65,13.61,13.62,95200.0,3.7081,3.7163,3.7054,3.7081,95200.0
2005-02-07 12:00:00,13.62,13.64,13.59,13.59,55200.0,3.7081,3.7136,3.7,3.7,55200.0
2005-02-07 12:30:00,13.6,13.6,13.53,13.53,59600.0,3.7027,3.7027,3.6836,3.6836,59600.0
2005-02-07 13:00:00,13.53,13.53,13.43,13.47,70200.0,3.6836,3.6836,3.6564,3.6673,70200.0
2005-02-07 13:30:00,13.47,13.47,13.38,13.43,69600.0,3.6673,3.6673,3.6428,3.6564,69600.0
2005-02-07 14:00:00,13.4,13.41,13.28,13.33,117600.0,3.6482,3.651,3.6156,3.6292,117600.0
2005-02-07 14:30:00,13.32,13.39,13.31,13.33,92400.0,3.6264,3.6455,3.6237,3.6292,92400.0
2005-02-07 15:00:00,13.33,13.36,13.22,13.22,216800.0,3.6292,3.6373,3.5992,3.5992,216800.0
2005-02-07 15:30:00,13.24,13.24,13.15,13.2,188200.0,3.6047,3.6047,3.5802,3.5938,188200.0
2005-02-08 09:30:00,13.01,13.05,12.8,12.88,565000.0,3.542,3.5529,3.4849,3.5067,565000.0
2005-02-08 10:00:00,12.9,12.95,12.88,12.94,139200.0,3.5121,3.5257,3.5067,3.523,139200.0
2005-02-08 10:30:00,12.95,13.1,12.94,13.01,215800.0,3.5257,3.5666,3.523,3.542,215800.0
2005-02-08 11:00:00,13.03,13.05,13.02,13.03,88000.0,3.5475,3.5529,3.5448,3.5475,88000.0
2005-02-08 11:30:00,13.03,13.05,13.02,13.03,95200.0,3.5475,3.5529,3.5448,3.5475,95200.0
2005-02-08 12:00:00,13.03,13.05,13.02,13.04,69400.0,3.5475,3.5529,3.5448,3.5502,69400.0
2005-02-08 12:30:00,13.04,13.1,13.03,13.08,78800.0,3.5502,3.5666,3.5475,3.5611,78800.0
2005-02-08 13:00:00,13.08,13.1,13.06,13.08,57000.0,3.5611,3.5666,3.5557,3.5611,57000.0
2005-02-08 13:30:00,13.07,13.1,13.07,13.1,63200.0,3.5584,3.5666,3.5584,3.5666,63200.0
2005-02-08 14:00:00,13.1,13.13,13.06,13.11,115400.0,3.5666,3.5747,3.5557,3.5693,115400.0
2005-02-08 14:30:00,13.11,13.11,13.04,13.04,144000.0,3.5693,3.5693,3.5502,3.5502,144000.0
2005-02-08 15:00:00,13.04,13.06,13.01,13.04,171200.0,3.5502,3.5557,3.542,3.5502,171200.0
2005-02-08 15:30:00,13.04,13.05,13.03,13.03,153000.0,3.5502,3.5529,3.5475,3.5475,153000.0
2005-02-09 09:30:00,13.03,13.08,12.98,12.98,136800.0,3.5475,3.5611,3.5339,3.5339,136800.0
2005-02-09 10:00:00,12.99,13.0,12.95,12.97,101600.0,3.5366,3.5393,3.5257,3.5312,101600.0
2005-02-09 10:30:00,12.96,13.04,12.94,13.03,113800.0,3.5284,3.5502,3.523,3.5475,113800.0
2005-02-09 11:00:00,13.02,13.06,13.0,13.01,88800.0,3.5448,3.5557,3.5393,3.542,88800.0
2005-02-09 11:30:00,13.0,13.04,12.99,13.04,106200.0,3.5393,3.5502,3.5366,3.5502,106200.0
2005-02-09 12:00:00,13.04,13.05,13.02,13.04,64200.0,3.5502,3.5529,3.5448,3.5502,64200.0
2005-02-09 12:30:00,13.05,13.05,13.03,13.05,81400.0,3.5529,3.5529,3.5475,3.5529,81400.0
2005-02-09 13:00:00,13.05,13.08,13.03,13.05,130200.0,3.5529,3.5611,3.5475,3.5529,130200.0
2005-02-09 13:30:00,13.04,13.06,13.02,13.06,112600.0,3.5502,3.5557,3.5448,3.5557,112600.0
2005-02-09 14:00:00,13.05,13.22,13.05,13.21,160200.0,3.5529,3.5992,3.5529,3.5965,160200.0
2005-02-09 14:30:00,13.21,13.22,13.14,13.17,96200.0,3.5965,3.5992,3.5774,3.5856,96200.0
2005-02-09 15:00:00,13.15,13.22,13.14,13.22,166400.0,3.5802,3.5992,3.5774,3.5992,166400.0
2005-02-09 15:30:00,13.22,13.24,13.2,13.24,198000.0,3.5992,3.6047,3.5938,3.6047,198000.0
2005-02-10 09:30:00,13.26,13.45,13.24,13.42,309800.0,3.6101,3.6618,3.6047,3.6537,309800.0
2005-02-10 10:00:00,13.38,13.45,13.37,13.45,111200.0,3.6428,3.6618,3.6401,3.6618,111200.0
2005-02-10 10:30:00,13.45,13.47,13.43,13.45,79600.0,3.6618,3.6673,3.6564,3.6618,79600.0
2005-02-10 11:00:00,13.45,13.56,13.45,13.54,98600.0,3.6618,3.6918,3.6618,3.6863,98600.0
2005-02-10 11:30:00,13.56,13.57,13.46,13.46,83800.0,3.6918,3.6945,3.6646,3.6646,83800.0
2005-02-10 12:00:00,13.46,13.49,13.43,13.49,53800.0,3.6646,3.6727,3.6564,3.6727,53800.0
2005-02-10 12:30:00,13.45,13.52,13.44,13.49,127800.0,3.6618,3.6809,3.6591,3.6727,127800.0
2005-02-10 13:00:00,13.51,13.54,13.5,13.52,42200.0,3.6782,3.6863,3.6755,3.6809,42200.0
2005-02-10 13:30:00,13.54,13.58,13.52,13.56,65200.0,3.6863,3.6972,3.6809,3.6918,65200.0
2005-02-10 14:00:00,13.57,13.62,13.56,13.59,109800.0,3.6945,3.7081,3.6918,3.7,109800.0
2005-02-10 14:30:00,13.59,13.6,13.52,13.6,108200.0,3.7,3.7027,3.6809,3.7027,108200.0
2005-02-10 15:00:00,13.6,13.6,13.56,13.6,93000.0,3.7027,3.7027,3.6918,3.7027,93000.0
2005-02-10 15:30:00,13.58,13.6,13.53,13.53,214000.0,3.6972,3.7027,3.6836,3.6836,214000.0
2005-02-11 09:30:00,13.47,13.5,13.43,13.47,5561400.0,3.6673,3.6755,3.6564,3.6673,5561400.0
2005-02-11 10:00:00,13.47,13.49,13.47,13.47,840600.0,3.6673,3.6727,3.6673,3.6673,840600.0
2005-02-11 10:30:00,13.47,13.51,13.47,13.51,385400.0,3.6673,3.6782,3.6673,3.6782,385400.0
2005-02-11 11:00:00,13.5,13.52,13.49,13.51,305600.0,3.6755,3.6809,3.6727,3.6782,305600.0
2005-02-11 11:30:00,13.51,13.53,13.5,13.52,282000.0,3.6782,3.6836,3.6755,3.6809,282000.0
2005-02-11 12:00:00,13.51,13.52,13.5,13.51,120200.0,3.6782,3.6809,3.6755,3.6782,120200.0
2005-02-11 12:30:00,13.51,13.52,13.5,13.5,105400.0,3.6782,3.6809,3.6755,3.6755,105400.0
2005-02-11 13:00:00,13.5,13.52,13.48,13.49,193800.0,3.6755,3.6809,3.67,3.6727,193800.0
2005-02-11 13:30:00,13.49,13.5,13.47,13.49,166000.0,3.6727,3.6755,3.6673,3.6727,166000.0
2005-02-11 14:00:00,13.49,13.49,13.47,13.48,85000.0,3.6727,3.6727,3.6673,3.67,85000.0
2005-02-11 14:30:00,13.48,13.49,13.47,13.49,122800.0,3.67,3.6727,3.6673,3.6727,122800.0
2005-02-11 15:00:00,13.49,13.49,13.47,13.48,376200.0,3.6727,3.6727,3.6673,3.67,376200.0
2005-02-11 15:30:00,13.47,13.48,13.47,13.47,405200.0,3.6673,3.67,3.6673,3.6673,405200.0
2005-02-14 09:30:00,13.48,13.5,13.47,13.48,398600.0,3.67,3.6755,3.6673,3.67,398600.0
2005-02-14 10:00:00,13.47,13.49,13.47,13.47,212800.0,3.6673,3.6727,3.6673,3.6673,212800.0
2005-02-14 10:30:00,13.48,13.49,13.47,13.49,150200.0,3.67,3.6727,3.6673,3.6727,150200.0
2005-02-14 11:00:00,13.49,13.49,13.47,13.47,100800.0,3.6727,3.6727,3.6673,3.6673,100800.0
2005-02-14 11:30:00,13.48,13.5,13.47,13.49,96000.0,3.67,3.6755,3.6673,3.6727,96000.0
2005-02-14 12:00:00,13.49,13.51,13.48,13.49,81000.0,3.6727,3.6782,3.67,3.6727,81000.0
2005-02-14 12:30:00,13.49,13.5,13.49,13.49,80800.0,3.6727,3.6755,3.6727,3.6727,80800.0
2005-02-14 13:00:00,13.49,13.49,13.48,13.49,49800.0,3.6727,3.6727,3.67,3.6727,49800.0
2005-02-14 13:30:00,13.49,13.49,13.47,13.48,127400.0,3.6727,3.6727,3.6673,3.67,127400.0
2005-02-14 14:00:00,13.49,13.5,13.48,13.49,73600.0,3.6727,3.6755,3.67,3.6727,73600.0
2005-02-14 14:30:00,13.49,13.5,13.48,13.49,67200.0,3.6727,3.6755,3.67,3.6727,67200.0
2005-02-14 15:00:00,13.49,13.49,13.48,13.49,67200.0,3.6727,3.6727,3.67,3.6727,67200.0
2005-02-14 15:30:00,13.49,13.49,13.47,13.49,128800.0,3.6727,3.6727,3.6673,3.6727,128800.0
2005-02-15 09:30:00,13.47,13.5,13.47,13.49,164000.0,3.6673,3.6755,3.6673,3.6727,164000.0
2005-02-15 10:00:00,13.49,13.5,13.47,13.49,103400.0,3.6727,3.6755,3.6673,3.6727,103400.0
2005-02-15 10:30:00,13.48,13.52,13.47,13.49,131000.0,3.67,3.6809,3.6673,3.6727,131000.0
2005-02-15 11:00:00,13.5,13.53,13.49,13.51,71600.0,3.6755,3.6836,3.6727,3.6782,71600.0
2005-02-15 11:30:00,13.49,13.52,13.48,13.52,118400.0,3.6727,3.6809,3.67,3.6809,118400.0
2005-02-15 12:00:00,13.52,13.53,13.5,13.51,126800.0,3.6809,3.6836,3.6755,3.6782,126800.0
2005-02-15 12:30:00,13.52,13.53,13.49,13.51,68400.0,3.6809,3.6836,3.6727,3.6782,68400.0
2005-02-15 13:00:00,13.49,13.51,13.48,13.49,52600.0,3.6727,3.6782,3.67,3.6727,52600.0
2005-02-15 13:30:00,13.49,13.5,13.49,13.5,107600.0,3.6727,3.6755,3.6727,3.6755,107600.0
2005-02-15 14:00:00,13.5,13.52,13.49,13.52,64800.0,3.6755,3.6809,3.6727,3.6809,64800.0
2005-02-15 14:30:00,13.52,13.53,13.51,13.51,68000.0,3.6809,3.6836,3.6782,3.6782,68000.0
2005-02-15 15:00:00,13.52,13.53,13.5,13.52,106600.0,3.6809,3.6836,3.6755,3.6809,106600.0
2005-02-15 15:30:00,13.52,13.55,13.52,13.53,114600.0,3.6809,3.6891,3.6809,3.6836,114600.0
2005-02-16 09:30:00,13.53,13.53,13.5,13.52,126400.0,3.6836,3.6836,3.6755,3.6809,126400.0
2005-02-16 10:00:00,13.51,13.53,13.5,13.5,106800.0,3.6782,3.6836,3.6755,3.6755,106800.0
2005-02-16 10:30:00,13.51,13.51,13.49,13.5,180400.0,3.6782,3.6782,3.6727,3.6755,180400.0
2005-02-16 11:00:00,13.51,13.51,13.49,13.49,129400.0,3.6782,3.6782,3.6727,3.6727,129400.0
2005-02-16 11:30:00,13.49,13.53,13.49,13.5,66000.0,3.6727,3.6836,3.6727,3.6755,66000.0
2005-02-16 12:00:00,13.5,13.52,13.49,13.51,47000.0,3.6755,3.6809,3.6727,3.6782,47000.0
2005-02-16 12:30:00,13.5,13.52,13.49,13.51,40600.0,3.6755,3.6809,3.6727,3.6782,40600.0
2005-02-16 13:00:00,13.5,13.51,13.5,13.5,68200.0,3.6755,3.6782,3.6755,3.6755,68200.0
2005-02-16 13:30:00,13.5,13.51,13.47,13.49,122800.0,3.6755,3.6782,3.6673,3.6727,122800.0
2005-02-16 14:00:00,13.49,13.52,13.47,13.5,44000.0,3.6727,3.6809,3.6673,3.6755,44000.0
2005-02-16 14:30:00,13.51,13.52,13.49,13.52,45200.0,3.6782,3.6809,3.6727,3.6809,45200.0
2005-02-16 15:00:00,13.52,13.52,13.49,13.51,107600.0,3.6809,3.6809,3.6727,3.6782,107600.0
2005-02-16 15:30:00,13.51,13.52,13.49,13.51,147400.0,3.6782,3.6809,3.6727,3.6782,147400.0
2005-02-17 09:30:00,13.53,13.56,13.52,13.53,195400.0,3.6836,3.6918,3.6809,3.6836,195400.0
2005-02-17 10:00:00,13.53,13.55,13.53,13.55,92400.0,3.6836,3.6891,3.6836,3.6891,92400.0
2005-02-17 10:30:00,13.54,13.55,13.48,13.52,181200.0,3.6863,3.6891,3.67,3.6809,181200.0
2005-02-17 11:00:00,13.52,13.56,13.51,13.53,108800.0,3.6809,3.6918,3.6782,3.6836,108800.0
2005-02-17 11:30:00,13.55,13.57,13.54,13.56,86800.0,3.6891,3.6945,3.6863,3.6918,86800.0
2005-02-17 12:00:00,13.56,13.56,13.51,13.56,55400.0,3.6918,3.6918,3.6782,3.6918,55400.0
2005-02-17 12:30:00,13.56,13.56,13.53,13.54,44000.0,3.6918,3.6918,3.6836,3.6863,44000.0
2005-02-17 13:00:00,13.53,13.56,13.51,13.54,71000.0,3.6836,3.6918,3.6782,3.6863,71000.0
2005-02-17 13:30:00,13.54,13.55,13.51,13.51,57200.0,3.6863,3.6891,3.6782,3.6782,57200.0
2005-02-17 14:00:00,13.52,13.53,13.5,13.53,108600.0,3.6809,3.6836,3.6755,3.6836,108600.0
2005-02-17 14:30:00,13.52,13.53,13.49,13.5,67000.0,3.6809,3.6836,3.6727,3.6755,67000.0
2005-02-17 15:00:00,13.51,13.52,13.49,13.5,317200.0,3.6782,3.6809,3.6727,3.6755,317200.0
2005-02-17 15:30:00,13.51,13.55,13.49,13.53,135000.0,3.6782,3.6891,3.6727,3.6836,135000.0
2005-02-18 09:30:00,13.49,13.52,13.48,13.48,179400.0,3.6727,3.6809,3.67,3.67,179400.0
2005-02-18 10:00:00,13.48,13.52,13.47,13.49,77000.0,3.67,3.6809,3.6673,3.6727,77000.0
2005-02-18 10:30:00,13.49,13.54,13.48,13.51,56800.0,3.6727,3.6863,3.67,3.6782,56800.0
2005-02-18 11:00:00,13.51,13.52,13.48,13.49,46000.0,3.6782,3.6809,3.67,3.6727,46000.0
2005-02-18 11:30:00,13.5,13.52,13.47,13.49,87200.0,3.6755,3.6809,3.6673,3.6727,87200.0
2005-02-18 12:00:00,13.49,13.52,13.47,13.48,264000.0,3.6727,3.6809,3.6673,3.67,264000.0
2005-02-18 12:30:00,13.49,13.5,13.47,13.48,81000.0,3.6727,3.6755,3.6673,3.67,81000.0
2005-02-18 13:00:00,13.48,13.51,13.47,13.47,475400.0,3.67,3.6782,3.6673,3.6673,475400.0
2005-02-18 13:30:00,13.49,13.51,13.45,13.46,107400.0,3.6727,3.6782,3.6618,3.6646,107400.0
2005-02-18 14:00:00,13.46,13.51,13.45,13.51,135400.0,3.6646,3.6782,3.6618,3.6782,135400.0
2005-02-18 14:30:00,13.51,13.54,13.49,13.53,118400.0,3.6782,3.6863,3.6727,3.6836,118400.0
2005-02-18 15:00:00,13.53,13.54,13.49,13.51,49400.0,3.6836,3.6863,3.6727,3.6782,49400.0
2005-02-18 15:30:00,13.52,13.53,13.47,13.5,89400.0,3.6809,3.6836,3.6673,3.6755,89400.0
2005-02-22 09:30:00,13.5,13.5,13.3,13.35,326600.0,3.6755,3.6755,3.621,3.6346,326600.0
2005-02-22 10:00:00,13.33,13.35,13.26,13.3,136800.0,3.6292,3.6346,3.6101,3.621,136800.0
2005-02-22 10:30:00,13.3,13.35,13.29,13.32,130800.0,3.621,3.6346,3.6183,3.6264,130800.0
2005-02-22 11:00:00,13.33,13.36,13.3,13.36,95400.0,3.6292,3.6373,3.621,3.6373,95400.0
2005-02-22 11:30:00,13.35,13.4,13.35,13.38,49000.0,3.6346,3.6482,3.6346,3.6428,49000.0
2005-02-22 12:00:00,13.38,13.47,13.38,13.44,82200.0,3.6428,3.6673,3.6428,3.6591,82200.0
2005-02-22 12:30:00,13.42,13.49,13.42,13.47,88200.0,3.6537,3.6727,3.6537,3.6673,88200.0
2005-02-22 13:00:00,13.47,13.48,13.41,13.47,90800.0,3.6673,3.67,3.651,3.6673,90800.0
2005-02-22 13:30:00,13.47,13.49,13.41,13.41,64400.0,3.6673,3.6727,3.651,3.651,64400.0
2005-02-22 14:00:00,13.42,13.44,13.38,13.38,74600.0,3.6537,3.6591,3.6428,3.6428,74600.0
2005-02-22 14:30:00,13.39,13.4,13.33,13.33,33000.0,3.6455,3.6482,3.6292,3.6292,33000.0
2005-02-22 15:00:00,13.33,13.34,13.26,13.27,94600.0,3.6292,3.6319,3.6101,3.6128,94600.0
2005-02-22 15:30:00,13.29,13.3,13.24,13.26,162600.0,3.6183,3.621,3.6047,3.6101,162600.0
2005-02-23 09:30:00,13.38,13.38,13.3,13.33,164600.0,3.6428,3.6428,3.621,3.6292,164600.0
2005-02-23 10:00:00,13.33,13.4,13.31,13.33,87800.0,3.6292,3.6482,3.6237,3.6292,87800.0
2005-02-23 10:30:00,13.34,13.37,13.33,13.37,51800.0,3.6319,3.6401,3.6292,3.6401,51800.0
2005-02-23 11:00:00,13.37,13.37,13.34,13.37,88000.0,3.6401,3.6401,3.6319,3.6401,88000.0
2005-02-23 11:30:00,13.36,13.47,13.35,13.47,130800.0,3.6373,3.6673,3.6346,3.6673,130800.0
2005-02-23 12:00:00,13.47,13.49,13.43,13.47,113600.0,3.6673,3.6727,3.6564,3.6673,113600.0
2005-02-23 12:30:00,13.45,13.48,13.4,13.45,95400.0,3.6618,3.67,3.6482,3.6618,95400.0
2005-02-23 13:00:00,13.45,13.49,13.43,13.43,45800.0,3.6618,3.6727,3.6564,3.6564,45800.0
2005-02-23 13:30:00,13.46,13.5,13.46,13.49,90800.0,3.6646,3.6755,3.6646,3.6727,90800.0
2005-02-23 14:00:00,13.48,13.49,13.44,13.46,58800.0,3.67,3.6727,3.6591,3.6646,58800.0
2005-02-23 14:30:00,13.46,13.47,13.46,13.47,45400.0,3.6646,3.6673,3.6646,3.6673,45400.0
2005-02-23 15:00:00,13.47,13.47,13.43,13.46,99800.0,3.6673,3.6673,3.6564,3.6646,99800.0
2005-02-23 15:30:00,13.46,13.47,13.4,13.45,117400.0,3.6646,3.6673,3.6482,3.6618,117400.0
2005-02-24 09:30:00,13.49,13.49,13.29,13.34,231000.0,3.6727,3.6727,3.6183,3.6319,231000.0
2005-02-24 10:00:00,13.34,13.47,13.34,13.46,139600.0,3.6319,3.6673,3.6319,3.6646,139600.0
2005-02-24 10:30:00,13.44,13.53,13.43,13.51,149400.0,3.6591,3.6836,3.6564,3.6782,149400.0
2005-02-24 11:00:00,13.5,13.52,13.49,13.5,67200.0,3.6755,3.6809,3.6727,3.6755,67200.0
2005-02-24 11:30:00,13.51,13.51,13.47,13.48,68200.0,3.6782,3.6782,3.6673,3.67,68200.0
2005-02-24 12:00:00,13.47,13.53,13.47,13.5,103200.0,3.6673,3.6836,3.6673,3.6755,103200.0
2005-02-24 12:30:00,13.49,13.49,13.47,13.49,63000.0,3.6727,3.6727,3.6673,3.6727,63000.0
2005-02-24 13:00:00,13.48,13.49,13.47,13.48,69000.0,3.67,3.6727,3.6673,3.67,69000.0
2005-02-24 13:30:00,13.47,13.49,13.43,13.44,61000.0,3.6673,3.6727,3.6564,3.6591,61000.0
2005-02-24 14:00:00,13.45,13.47,13.45,13.47,30200.0,3.6618,3.6673,3.6618,3.6673,30200.0
2005-02-24 14:30:00,13.46,13.47,13.45,13.47,32400.0,3.6646,3.6673,3.6618,3.6673,32400.0
2005-02-24 15:00:00,13.46,13.48,13.45,13.47,38400.0,3.6646,3.67,3.6618,3.6673,38400.0
2005-02-24 15:30:00,13.47,13.49,13.46,13.47,91400.0,3.6673,3.6727,3.6646,3.6673,91400.0
2005-02-25 09:30:00,13.51,13.55,13.43,13.47,201600.0,3.6782,3.6891,3.6564,3.6673,201600.0
2005-02-25 10:00:00,13.47,13.5,13.44,13.47,105400.0,3.6673,3.6755,3.6591,3.6673,105400.0
2005-02-25 10:30:00,13.49,13.49,13.48,13.49,39000.0,3.6727,3.6727,3.67,3.6727,39000.0
2005-02-25 11:00:00,13.49,13.53,13.49,13.52,120400.0,3.6727,3.6836,3.6727,3.6809,120400.0
2005-02-25 11:30:00,13.52,13.54,13.49,13.52,113600.0,3.6809,3.6863,3.6727,3.6809,113600.0
2005-02-25 12:00:00,13.52,13.54,13.52,13.53,35600.0,3.6809,3.6863,3.6809,3.6836,35600.0
2005-02-25 12:30:00,13.54,13.54,13.48,13.49,59000.0,3.6863,3.6863,3.67,3.6727,59000.0
2005-02-25 13:00:00,13.49,13.52,13.49,13.5,33200.0,3.6727,3.6809,3.6727,3.6755,33200.0
2005-02-25 13:30:00,13.49,13.51,13.48,13.51,47200.0,3.6727,3.6782,3.67,3.6782,47200.0
2005-02-25 14:00:00,13.51,13.52,13.47,13.49,86200.0,3.6782,3.6809,3.6673,3.6727,86200.0
2005-02-25 14:30:00,13.47,13.51,13.44,13.47,116800.0,3.6673,3.6782,3.6591,3.6673,116800.0
2005-02-25 15:00:00,13.48,13.49,13.45,13.49,117400.0,3.67,3.6727,3.6618,3.6727,117400.0
2005-02-25 15:30:00,13.49,13.49,13.46,13.47,92800.0,3.6727,3.6727,3.6646,3.6673,92800.0
2005-02-28 09:30:00,13.57,13.57,13.49,13.51,169600.0,3.6945,3.6945,3.6727,3.6782,169600.0
2005-02-28 10:00:00,13.51,13.51,13.4,13.46,101200.0,3.6782,3.6782,3.6482,3.6646,101200.0
2005-02-28 10:30:00,13.47,13.48,13.45,13.45,118800.0,3.6673,3.67,3.6618,3.6618,118800.0
2005-02-28 11:00:00,13.44,13.47,13.41,13.42,71200.0,3.6591,3.6673,3.651,3.6537,71200.0
2005-02-28 11:30:00,13.43,13.44,13.38,13.38,42200.0,3.6564,3.6591,3.6428,3.6428,42200.0
2005-02-28 12:00:00,13.38,13.38,13.15,13.18,164600.0,3.6428,3.6428,3.5802,3.5883,164600.0
2005-02-28 12:30:00,13.19,13.39,13.13,13.38,130600.0,3.5911,3.6455,3.5747,3.6428,130600.0
2005-02-28 13:00:00,13.39,13.4,13.37,13.37,47800.0,3.6455,3.6482,3.6401,3.6401,47800.0
2005-02-28 13:30:00,13.37,13.37,13.32,13.33,23600.0,3.6401,3.6401,3.6264,3.6292,23600.0
2005-02-28 14:00:00,13.33,13.38,13.3,13.33,45600.0,3.6292,3.6428,3.621,3.6292,45600.0
2005-02-28 14:30:00,13.33,13.4,13.33,13.38,39400.0,3.6292,3.6482,3.6292,3.6428,39400.0
2005-02-28 15:00:00,13.37,13.43,13.37,13.38,84400.0,3.6401,3.6564,3.6401,3.6428,84400.0
2005-02-28 15:30:00,13.38,13.42,13.33,13.37,109400.0,3.6428,3.6537,3.6292,3.6401,109400.0
2005-03-01 09:30:00,13.55,13.55,13.4,13.44,103000.0,3.6891,3.6891,3.6482,3.6591,103000.0
2005-03-01 10:00:00,13.44,13.51,13.44,13.5,191800.0,3.6591,3.6782,3.6591,3.6755,191800.0
2005-03-01 10:30:00,13.51,13.52,13.46,13.52,118400.0,3.6782,3.6809,3.6646,3.6809,118400.0
2005-03-01 11:00:00,13.49,13.49,13.46,13.46,103200.0,3.6727,3.6727,3.6646,3.6646,103200.0
2005-03-01 11:30:00,13.46,13.5,13.46,13.5,63600.0,3.6646,3.6755,3.6646,3.6755,63600.0
2005-03-01 12:00:00,13.49,13.5,13.47,13.5,45800.0,3.6727,3.6755,3.6673,3.6755,45800.0
2005-03-01 12:30:00,13.5,13.52,13.49,13.5,56600.0,3.6755,3.6809,3.6727,3.6755,56600.0
2005-03-01 13:00:00,13.5,13.52,13.49,13.49,43000.0,3.6755,3.6809,3.6727,3.6727,43000.0
2005-03-01 13:30:00,13.49,13.5,13.49,13.49,49800.0,3.6727,3.6755,3.6727,3.6727,49800.0
2005-03-01 14:00:00,13.5,13.51,13.49,13.49,66600.0,3.6755,3.6782,3.6727,3.6727,66600.0
2005-03-01 14:30:00,13.49,13.49,13.46,13.46,70600.0,3.6727,3.6727,3.6646,3.6646,70600.0
2005-03-01 15:00:00,13.46,13.49,13.46,13.46,71200.0,3.6646,3.6727,3.6646,3.6646,71200.0
2005-03-01 15:30:00,13.46,13.48,13.38,13.48,153200.0,3.6646,3.67,3.6428,3.67,153200.0
2005-03-02 09:30:00,13.53,13.53,13.4,13.47,149400.0,3.6836,3.6836,3.6482,3.6673,149400.0
2005-03-02 10:00:00,13.47,13.47,13.38,13.42,61200.0,3.6673,3.6673,3.6428,3.6537,61200.0
2005-03-02 10:30:00,13.42,13.45,13.37,13.4,115000.0,3.6537,3.6618,3.6401,3.6482,115000.0
2005-03-02 11:00:00,13.4,13.47,13.4,13.45,55000.0,3.6482,3.6673,3.6482,3.6618,55000.0
2005-03-02 11:30:00,13.47,13.47,13.4,13.42,47600.0,3.6673,3.6673,3.6482,3.6537,47600.0
2005-03-02 12:00:00,13.41,13.49,13.4,13.47,54400.0,3.651,3.6727,3.6482,3.6673,54400.0
2005-03-02 12:30:00,13.47,13.47,13.44,13.47,35000.0,3.6673,3.6673,3.6591,3.6673,35000.0
2005-03-02 13:00:00,13.47,13.52,13.45,13.51,66800.0,3.6673,3.6809,3.6618,3.6782,66800.0
2005-03-02 13:30:00,13.51,13.52,13.5,13.5,79600.0,3.6782,3.6809,3.6755,3.6755,79600.0
2005-03-02 14:00:00,13.5,13.51,13.46,13.47,73600.0,3.6755,3.6782,3.6646,3.6673,73600.0
2005-03-02 14:30:00,13.47,13.5,13.46,13.47,47200.0,3.6673,3.6755,3.6646,3.6673,47200.0
2005-03-02 15:00:00,13.47,13.49,13.45,13.47,47400.0,3.6673,3.6727,3.6618,3.6673,47400.0
2005-03-02 15:30:00,13.47,13.53,13.47,13.5,223200.0,3.6673,3.6836,3.6673,3.6755,223200.0
2005-03-03 09:30:00,13.53,13.54,13.51,13.53,194200.0,3.6836,3.6863,3.6782,3.6836,194200.0
2005-03-03 10:00:00,13.53,13.54,13.51,13.51,128000.0,3.6836,3.6863,3.6782,3.6782,128000.0
2005-03-03 10:30:00,13.52,13.54,13.51,13.52,83200.0,3.6809,3.6863,3.6782,3.6809,83200.0
2005-03-03 11:00:00,13.52,13.54,13.52,13.52,89000.0,3.6809,3.6863,3.6809,3.6809,89000.0
2005-03-03 11:30:00,13.54,13.55,13.53,13.54,94400.0,3.6863,3.6891,3.6836,3.6863,94400.0
2005-03-03 12:00:00,13.53,13.55,13.52,13.52,76600.0,3.6836,3.6891,3.6809,3.6809,76600.0
2005-03-03 12:30:00,13.52,13.54,13.51,13.51,44800.0,3.6809,3.6863,3.6782,3.6782,44800.0
2005-03-03 13:00:00,13.52,13.55,13.52,13.54,95800.0,3.6809,3.6891,3.6809,3.6863,95800.0
2005-03-03 13:30:00,13.53,13.55,13.51,13.53,122400.0,3.6836,3.6891,3.6782,3.6836,122400.0
2005-03-03 14:00:00,13.53,13.54,13.48,13.51,76800.0,3.6836,3.6863,3.67,3.6782,76800.0
2005-03-03 14:30:00,13.51,13.54,13.49,13.5,68200.0,3.6782,3.6863,3.6727,3.6755,68200.0
2005-03-03 15:00:00,13.51,13.55,13.49,13.54,97600.0,3.6782,3.6891,3.6727,3.6863,97600.0
2005-03-03 15:30:00,13.54,13.55,13.49,13.51,164000.0,3.6863,3.6891,3.6727,3.6782,164000.0
2005-03-04 09:30:00,13.55,13.55,13.52,13.52,159000.0,3.6891,3.6891,3.6809,3.6809,159000.0
2005-03-04 10:00:00,13.53,13.58,13.53,13.56,183400.0,3.6836,3.6972,3.6836,3.6918,183400.0
2005-03-04 10:30:00,13.56,13.58,13.54,13.55,89800.0,3.6918,3.6972,3.6863,3.6891,89800.0
2005-03-04 11:00:00,13.55,13.56,13.53,13.55,91200.0,3.6891,3.6918,3.6836,3.6891,91200.0
2005-03-04 11:30:00,13.55,13.56,13.54,13.55,72200.0,3.6891,3.6918,3.6863,3.6891,72200.0
2005-03-04 12:00:00,13.55,13.55,13.53,13.54,73200.0,3.6891,3.6891,3.6836,3.6863,73200.0
2005-03-04 12:30:00,13.54,13.55,13.52,13.53,62600.0,3.6863,3.6891,3.6809,3.6836,62600.0
2005-03-04 13:00:00,13.53,13.53,13.49,13.51,146200.0,3.6836,3.6836,3.6727,3.6782,146200.0
2005-03-04 13:30:00,13.49,13.53,13.47,13.51,69000.0,3.6727,3.6836,3.6673,3.6782,69000.0
2005-03-04 14:00:00,13.49,13.54,13.48,13.53,82200.0,3.6727,3.6863,3.67,3.6836,82200.0
2005-03-04 14:30:00,13.53,13.54,13.49,13.49,108000.0,3.6836,3.6863,3.6727,3.6727,108000.0
2005-03-04 15:00:00,13.5,13.56,13.5,13.54,256600.0,3.6755,3.6918,3.6755,3.6863,256600.0
2005-03-04 15:30:00,13.54,13.54,13.46,13.54,194000.0,3.6863,3.6863,3.6646,3.6863,194000.0
2005-03-07 09:30:00,13.51,13.59,13.51,13.54,88200.0,3.6782,3.7,3.6782,3.6863,88200.0
2005-03-07 10:00:00,13.52,13.53,13.5,13.51,55000.0,3.6809,3.6836,3.6755,3.6782,55000.0
2005-03-07 10:30:00,13.52,13.53,13.47,13.52,43600.0,3.6809,3.6836,3.6673,3.6809,43600.0
2005-03-07 11:00:00,13.52,13.53,13.43,13.48,62000.0,3.6809,3.6836,3.6564,3.67,62000.0
2005-03-07 11:30:00,13.47,13.53,13.47,13.53,63200.0,3.6673,3.6836,3.6673,3.6836,63200.0
2005-03-07 12:00:00,13.52,13.54,13.47,13.53,38200.0,3.6809,3.6863,3.6673,3.6836,38200.0
2005-03-07 12:30:00,13.51,13.54,13.51,13.54,21400.0,3.6782,3.6863,3.6782,3.6863,21400.0
2005-03-07 13:00:00,13.54,13.54,13.51,13.51,19400.0,3.6863,3.6863,3.6782,3.6782,19400.0
2005-03-07 13:30:00,13.51,13.54,13.51,13.52,45000.0,3.6782,3.6863,3.6782,3.6809,45000.0
2005-03-07 14:00:00,13.52,13.54,13.51,13.54,29200.0,3.6809,3.6863,3.6782,3.6863,29200.0
2005-03-07 14:30:00,13.53,13.54,13.51,13.51,66600.0,3.6836,3.6863,3.6782,3.6782,66600.0
2005-03-07 15:00:00,13.52,13.55,13.51,13.53,83800.0,3.6809,3.6891,3.6782,3.6836,83800.0
2005-03-07 15:30:00,13.54,13.55,13.51,13.55,45400.0,3.6863,3.6891,3.6782,3.6891,45400.0
2005-03-08 09:30:00,13.55,13.57,13.48,13.52,55600.0,3.6891,3.6945,3.67,3.6809,55600.0
2005-03-08 10:00:00,13.53,13.55,13.5,13.53,35200.0,3.6836,3.6891,3.6755,3.6836,35200.0
2005-03-08 10:30:00,13.54,13.54,13.48,13.49,85600.0,3.6863,3.6863,3.67,3.6727,85600.0
2005-03-08 11:00:00,13.47,13.49,13.44,13.47,61600.0,3.6673,3.6727,3.6591,3.6673,61600.0
2005-03-08 11:30:00,13.45,13.5,13.44,13.5,43600.0,3.6618,3.6755,3.6591,3.6755,43600.0
2005-03-08 12:00:00,13.49,13.54,13.45,13.52,46400.0,3.6727,3.6863,3.6618,3.6809,46400.0
2005-03-08 12:30:00,13.52,13.52,13.47,13.51,30200.0,3.6809,3.6809,3.6673,3.6782,30200.0
2005-03-08 13:00:00,13.5,13.52,13.5,13.52,25600.0,3.6755,3.6809,3.6755,3.6809,25600.0
2005-03-08 13:30:00,13.52,13.52,13.47,13.5,31400.0,3.6809,3.6809,3.6673,3.6755,31400.0
2005-03-08 14:00:00,13.49,13.53,13.47,13.51,41800.0,3.6727,3.6836,3.6673,3.6782,41800.0
2005-03-08 14:30:00,13.51,13.54,13.51,13.51,62600.0,3.6782,3.6863,3.6782,3.6782,62600.0
2005-03-08 15:00:00,13.53,13.53,13.44,13.46,62000.0,3.6836,3.6836,3.6591,3.6646,62000.0
2005-03-08 15:30:00,13.47,13.52,13.44,13.49,66200.0,3.6673,3.6809,3.6591,3.6727,66200.0
2005-03-09 09:30:00,13.47,13.47,13.35,13.36,136200.0,3.6673,3.6673,3.6346,3.6373,136200.0
2005-03-09 10:00:00,13.36,13.38,13.26,13.3,144400.0,3.6373,3.6428,3.6101,3.621,144400.0
2005-03-09 10:30:00,13.29,13.3,13.2,13.25,208200.0,3.6183,3.621,3.5938,3.6074,208200.0
2005-03-09 11:00:00,13.25,13.33,13.25,13.32,120400.0,3.6074,3.6292,3.6074,3.6264,120400.0
2005-03-09 11:30:00,13.29,13.37,13.28,13.37,54400.0,3.6183,3.6401,3.6156,3.6401,54400.0
2005-03-09 12:00:00,13.37,13.44,13.35,13.43,35600.0,3.6401,3.6591,3.6346,3.6564,35600.0
2005-03-09 12:30:00,13.43,13.47,13.4,13.47,65800.0,3.6564,3.6673,3.6482,3.6673,65800.0
2005-03-09 13:00:00,13.47,13.5,13.44,13.45,81600.0,3.6673,3.6755,3.6591,3.6618,81600.0
2005-03-09 13:30:00,13.45,13.47,13.38,13.38,60000.0,3.6618,3.6673,3.6428,3.6428,60000.0
2005-03-09 14:00:00,13.44,13.47,13.37,13.37,71800.0,3.6591,3.6673,3.6401,3.6401,71800.0
2005-03-09 14:30:00,13.38,13.38,13.3,13.34,101600.0,3.6428,3.6428,3.621,3.6319,101600.0
2005-03-09 15:00:00,13.34,13.36,13.31,13.31,75200.0,3.6319,3.6373,3.6237,3.6237,75200.0
2005-03-09 15:30:00,13.33,13.34,13.27,13.29,127200.0,3.6292,3.6319,3.6128,3.6183,127200.0
2005-03-10 09:30:00,13.31,13.34,13.3,13.32,99600.0,3.6237,3.6319,3.621,3.6264,99600.0
2005-03-10 10:00:00,13.32,13.34,13.24,13.25,140000.0,3.6264,3.6319,3.6047,3.6074,140000.0
2005-03-10 10:30:00,13.24,13.26,13.15,13.21,143000.0,3.6047,3.6101,3.5802,3.5965,143000.0
2005-03-10 11:00:00,13.24,13.29,13.22,13.27,153400.0,3.6047,3.6183,3.5992,3.6128,153400.0
2005-03-10 11:30:00,13.26,13.3,13.26,13.27,194800.0,3.6101,3.621,3.6101,3.6128,194800.0
2005-03-10 12:00:00,13.27,13.29,13.19,13.25,87200.0,3.6128,3.6183,3.5911,3.6074,87200.0
2005-03-10 12:30:00,13.22,13.25,13.18,13.21,52600.0,3.5992,3.6074,3.5883,3.5965,52600.0
2005-03-10 13:00:00,13.21,13.28,13.2,13.28,62400.0,3.5965,3.6156,3.5938,3.6156,62400.0
2005-03-10 13:30:00,13.25,13.29,13.24,13.25,75400.0,3.6074,3.6183,3.6047,3.6074,75400.0
2005-03-10 14:00:00,13.27,13.27,13.25,13.26,54600.0,3.6128,3.6128,3.6074,3.6101,54600.0
2005-03-10 14:30:00,13.26,13.27,13.25,13.25,37600.0,3.6101,3.6128,3.6074,3.6074,37600.0
2005-03-10 15:00:00,13.25,13.26,13.22,13.24,80200.0,3.6074,3.6101,3.5992,3.6047,80200.0
2005-03-10 15:30:00,13.24,13.32,13.22,13.27,117200.0,3.6047,3.6264,3.5992,3.6128,117200.0
2005-03-11 09:30:00,13.29,13.37,13.26,13.3,47800.0,3.6183,3.6401,3.6101,3.621,47800.0
2005-03-11 10:00:00,13.29,13.37,13.18,13.22,95400.0,3.6183,3.6401,3.5883,3.5992,95400.0
2005-03-11 10:30:00,13.22,13.3,13.2,13.28,58800.0,3.5992,3.621,3.5938,3.6156,58800.0
2005-03-11 11:00:00,13.26,13.3,13.25,13.27,37600.0,3.6101,3.621,3.6074,3.6128,37600.0
2005-03-11 11:30:00,13.27,13.34,13.27,13.31,41200.0,3.6128,3.6319,3.6128,3.6237,41200.0
2005-03-11 12:00:00,13.32,13.33,13.28,13.33,34200.0,3.6264,3.6292,3.6156,3.6292,34200.0
2005-03-11 12:30:00,13.33,13.4,13.31,13.37,61000.0,3.6292,3.6482,3.6237,3.6401,61000.0
2005-03-11 13:00:00,13.35,13.37,13.31,13.36,40800.0,3.6346,3.6401,3.6237,3.6373,40800.0
2005-03-11 13:30:00,13.36,13.36,13.33,13.33,28800.0,3.6373,3.6373,3.6292,3.6292,28800.0
2005-03-11 14:00:00,13.33,13.35,13.29,13.33,35000.0,3.6292,3.6346,3.6183,3.6292,35000.0
2005-03-11 14:30:00,13.33,13.38,13.33,13.36,35000.0,3.6292,3.6428,3.6292,3.6373,35000.0
2005-03-11 15:00:00,13.36,13.36,13.25,13.25,74200.0,3.6373,3.6373,3.6074,3.6074,74200.0
2005-03-11 15:30:00,13.25,13.33,13.25,13.26,92000.0,3.6074,3.6292,3.6074,3.6101,92000.0
2005-03-14 09:30:00,13.26,13.33,13.25,13.26,48000.0,3.6101,3.6292,3.6074,3.6101,48000.0
2005-03-14 10:00:00,13.26,13.26,13.21,13.24,82400.0,3.6101,3.6101,3.5965,3.6047,82400.0
2005-03-14 10:30:00,13.24,13.26,13.2,13.21,41200.0,3.6047,3.6101,3.5938,3.5965,41200.0
2005-03-14 11:00:00,13.21,13.22,13.18,13.2,67200.0,3.5965,3.5992,3.5883,3.5938,67200.0
2005-03-14 11:30:00,13.19,13.2,13.13,13.18,112800.0,3.5911,3.5938,3.5747,3.5883,112800.0
2005-03-14 12:00:00,13.18,13.24,13.17,13.17,66600.0,3.5883,3.6047,3.5856,3.5856,66600.0
2005-03-14 12:30:00,13.15,13.17,13.1,13.15,88600.0,3.5802,3.5856,3.5666,3.5802,88600.0
2005-03-14 13:00:00,13.13,13.15,13.09,13.11,50600.0,3.5747,3.5802,3.5638,3.5693,50600.0
2005-03-14 13:30:00,13.1,13.17,13.09,13.13,40400.0,3.5666,3.5856,3.5638,3.5747,40400.0
2005-03-14 14:00:00,13.13,13.18,13.11,13.12,51800.0,3.5747,3.5883,3.5693,3.572,51800.0
2005-03-14 14:30:00,13.13,13.24,13.12,13.19,56800.0,3.5747,3.6047,3.572,3.5911,56800.0
2005-03-14 15:00:00,13.19,13.21,13.12,13.15,53200.0,3.5911,3.5965,3.572,3.5802,53200.0
2005-03-14 15:30:00,13.16,13.24,13.13,13.22,72800.0,3.5829,3.6047,3.5747,3.5992,72800.0
2005-03-15 09:30:00,13.25,13.25,13.06,13.13,83400.0,3.6074,3.6074,3.5557,3.5747,83400.0
2005-03-15 10:00:00,13.12,13.12,13.08,13.12,74400.0,3.572,3.572,3.5611,3.572,74400.0
2005-03-15 10:30:00,13.11,13.22,13.1,13.22,61800.0,3.5693,3.5992,3.5666,3.5992,61800.0
2005-03-15 11:00:00,13.2,13.2,13.1,13.16,47600.0,3.5938,3.5938,3.5666,3.5829,47600.0
2005-03-15 11:30:00,13.15,13.19,13.07,13.07,72000.0,3.5802,3.5911,3.5584,3.5584,72000.0
2005-03-15 12:00:00,13.07,13.08,12.9,12.96,224800.0,3.5584,3.5611,3.5121,3.5284,224800.0
2005-03-15 12:30:00,12.96,13.13,12.96,13.08,184200.0,3.5284,3.5747,3.5284,3.5611,184200.0
2005-03-15 13:00:00,13.08,13.11,13.0,13.11,109800.0,3.5611,3.5693,3.5393,3.5693,109800.0
2005-03-15 13:30:00,13.1,13.12,13.05,13.1,49000.0,3.5666,3.572,3.5529,3.5666,49000.0
2005-03-15 14:00:00,13.1,13.19,13.06,13.13,57000.0,3.5666,3.5911,3.5557,3.5747,57000.0
2005-03-15 14:30:00,13.12,13.17,13.11,13.13,57400.0,3.572,3.5856,3.5693,3.5747,57400.0
2005-03-15 15:00:00,13.14,13.19,13.13,13.13,56200.0,3.5774,3.5911,3.5747,3.5747,56200.0
2005-03-15 15:30:00,13.13,13.13,13.03,13.09,111000.0,3.5747,3.5747,3.5475,3.5638,111000.0
2005-03-16 09:30:00,12.96,13.05,12.95,13.02,104400.0,3.5284,3.5529,3.5257,3.5448,104400.0
2005-03-16 10:00:00,13.02,13.06,12.97,12.99,53200.0,3.5448,3.5557,3.5312,3.5366,53200.0
2005-03-16 10:30:00,12.99,13.0,12.95,12.97,62400.0,3.5366,3.5393,3.5257,3.5312,62400.0
2005-03-16 11:00:00,12.97,13.06,12.97,13.05,90600.0,3.5312,3.5557,3.5312,3.5529,90600.0
2005-03-16 11:30:00,13.04,13.08,13.02,13.03,41800.0,3.5502,3.5611,3.5448,3.5475,41800.0
2005-03-16 12:00:00,13.03,13.05,12.96,13.0,58800.0,3.5475,3.5529,3.5284,3.5393,58800.0
2005-03-16 12:30:00,12.97,12.99,12.95,12.97,79800.0,3.5312,3.5366,3.5257,3.5312,79800.0
2005-03-16 13:00:00,12.96,13.03,12.95,13.03,89000.0,3.5284,3.5475,3.5257,3.5475,89000.0
2005-03-16 13:30:00,13.01,13.05,12.98,13.01,43200.0,3.542,3.5529,3.5339,3.542,43200.0
2005-03-16 14:00:00,13.01,13.03,12.97,12.98,62600.0,3.542,3.5475,3.5312,3.5339,62600.0
2005-03-16 14:30:00,12.97,13.01,12.88,12.89,67600.0,3.5312,3.542,3.5067,3.5094,67600.0
2005-03-16 15:00:00,12.89,12.91,12.08,12.63,404200.0,3.5094,3.5148,3.2889,3.4386,404200.0
2005-03-16 15:30:00,12.63,12.85,12.6,12.77,428800.0,3.4386,3.4985,3.4304,3.4767,428800.0
2005-03-17 09:30:00,12.78,12.88,12.72,12.83,132200.0,3.4794,3.5067,3.4631,3.493,132200.0
2005-03-17 10:00:00,12.84,12.88,12.8,12.86,103600.0,3.4958,3.5067,3.4849,3.5012,103600.0
2005-03-17 10:30:00,12.86,12.89,12.79,12.87,87600.0,3.5012,3.5094,3.4822,3.5039,87600.0
2005-03-17 11:00:00,12.87,12.93,12.86,12.9,53400.0,3.5039,3.5203,3.5012,3.5121,53400.0
2005-03-17 11:30:00,12.89,12.95,12.89,12.91,49800.0,3.5094,3.5257,3.5094,3.5148,49800.0
2005-03-17 12:00:00,12.91,12.95,12.89,12.92,59800.0,3.5148,3.5257,3.5094,3.5175,59800.0
2005-03-17 12:30:00,12.92,12.96,12.91,12.95,46800.0,3.5175,3.5284,3.5148,3.5257,46800.0
2005-03-17 13:00:00,12.95,12.99,12.95,12.99,49800.0,3.5257,3.5366,3.5257,3.5366,49800.0
2005-03-17 13:30:00,12.98,12.99,12.96,12.96,45200.0,3.5339,3.5366,3.5284,3.5284,45200.0
2005-03-17 14:00:00,12.97,12.99,12.95,12.96,45200.0,3.5312,3.5366,3.5257,3.5284,45200.0
2005-03-17 14:30:00,12.96,12.99,12.96,12.99,36000.0,3.5284,3.5366,3.5284,3.5366,36000.0
2005-03-17 15:00:00,12.99,13.05,12.97,13.04,51400.0,3.5366,3.5529,3.5312,3.5502,51400.0
2005-03-17 15:30:00,13.04,13.1,13.01,13.06,100600.0,3.5502,3.5666,3.542,3.5557,100600.0
2005-03-18 09:30:00,13.06,13.06,12.9,12.97,112800.0,3.5557,3.5557,3.5121,3.5312,112800.0
2005-03-18 10:00:00,12.95,12.97,12.81,12.83,99000.0,3.5257,3.5312,3.4876,3.493,99000.0
2005-03-18 10:30:00,12.84,12.9,12.8,12.87,93400.0,3.4958,3.5121,3.4849,3.5039,93400.0
2005-03-18 11:00:00,12.9,12.92,12.86,12.9,39400.0,3.5121,3.5175,3.5012,3.5121,39400.0
2005-03-18 11:30:00,12.9,12.91,12.85,12.9,52000.0,3.5121,3.5148,3.4985,3.5121,52000.0
2005-03-18 12:00:00,12.9,12.9,12.86,12.9,41600.0,3.5121,3.5121,3.5012,3.5121,41600.0
2005-03-18 12:30:00,12.89,13.09,12.87,13.04,167000.0,3.5094,3.5638,3.5039,3.5502,167000.0
2005-03-18 13:00:00,13.05,13.13,13.01,13.07,108400.0,3.5529,3.5747,3.542,3.5584,108400.0
2005-03-18 13:30:00,13.07,13.08,13.01,13.02,39600.0,3.5584,3.5611,3.542,3.5448,39600.0
2005-03-18 14:00:00,13.02,13.03,12.97,12.97,54000.0,3.5448,3.5475,3.5312,3.5312,54000.0
2005-03-18 14:30:00,12.99,13.07,12.97,12.99,54800.0,3.5366,3.5584,3.5312,3.5366,54800.0
2005-03-18 15:00:00,13.01,13.08,12.97,13.08,66800.0,3.542,3.5611,3.5312,3.5611,66800.0
2005-03-18 15:30:00,13.08,13.11,13.03,13.06,74400.0,3.5611,3.5693,3.5475,3.5557,74400.0
2005-03-21 09:30:00,13.1,13.14,12.81,12.87,155600.0,3.5666,3.5774,3.4876,3.5039,155600.0
2005-03-21 10:00:00,12.88,12.9,12.8,12.9,176400.0,3.5067,3.5121,3.4849,3.5121,176400.0
2005-03-21 10:30:00,12.9,12.91,12.83,12.83,89200.0,3.5121,3.5148,3.493,3.493,89200.0
2005-03-21 11:00:00,12.83,12.89,12.83,12.83,98600.0,3.493,3.5094,3.493,3.493,98600.0
2005-03-21 11:30:00,12.84,12.9,12.83,12.85,69200.0,3.4958,3.5121,3.493,3.4985,69200.0
2005-03-21 12:00:00,12.84,12.88,12.83,12.83,57000.0,3.4958,3.5067,3.493,3.493,57000.0
2005-03-21 12:30:00,12.83,12.84,12.78,12.83,86200.0,3.493,3.4958,3.4794,3.493,86200.0
2005-03-21 13:00:00,12.83,12.85,12.81,12.85,60400.0,3.493,3.4985,3.4876,3.4985,60400.0
2005-03-21 13:30:00,12.84,12.87,12.8,12.86,67400.0,3.4958,3.5039,3.4849,3.5012,67400.0
2005-03-21 14:00:00,12.85,12.86,12.83,12.84,34200.0,3.4985,3.5012,3.493,3.4958,34200.0
2005-03-21 14:30:00,12.84,12.93,12.8,12.82,60000.0,3.4958,3.5203,3.4849,3.4903,60000.0
2005-03-21 15:00:00,12.82,12.96,12.82,12.92,77600.0,3.4903,3.5284,3.4903,3.5175,77600.0
2005-03-21 15:30:00,12.93,12.93,12.84,12.88,89200.0,3.5203,3.5203,3.4958,3.5067,89200.0
2005-03-22 09:30:00,12.92,12.95,12.76,12.77,103800.0,3.5175,3.5257,3.474,3.4767,103800.0
2005-03-22 10:00:00,12.8,12.87,12.78,12.86,63000.0,3.4849,3.5039,3.4794,3.5012,63000.0
2005-03-22 10:30:00,12.87,12.87,12.8,12.81,46600.0,3.5039,3.5039,3.4849,3.4876,46600.0
2005-03-22 11:00:00,12.82,12.85,12.8,12.83,42400.0,3.4903,3.4985,3.4849,3.493,42400.0
2005-03-22 11:30:00,12.82,12.9,12.81,12.88,63800.0,3.4903,3.5121,3.4876,3.5067,63800.0
2005-03-22 12:00:00,12.86,12.9,12.8,12.85,49400.0,3.5012,3.5121,3.4849,3.4985,49400.0
2005-03-22 12:30:00,12.81,12.87,12.81,12.85,36800.0,3.4876,3.5039,3.4876,3.4985,36800.0
2005-03-22 13:00:00,12.85,12.85,12.81,12.84,25600.0,3.4985,3.4985,3.4876,3.4958,25600.0
2005-03-22 13:30:00,12.82,12.85,12.8,12.8,73000.0,3.4903,3.4985,3.4849,3.4849,73000.0
2005-03-22 14:00:00,12.81,12.88,12.78,12.86,68800.0,3.4876,3.5067,3.4794,3.5012,68800.0
2005-03-22 14:30:00,12.83,12.84,12.75,12.76,100000.0,3.493,3.4958,3.4713,3.474,100000.0
2005-03-22 15:00:00,12.77,12.81,12.74,12.74,80200.0,3.4767,3.4876,3.4685,3.4685,80200.0
2005-03-22 15:30:00,12.74,12.85,12.67,12.69,128600.0,3.4685,3.4985,3.4495,3.4549,128600.0
2005-03-23 09:30:00,12.72,12.72,11.96,12.05,869600.0,3.4631,3.4631,3.2562,3.2807,869600.0
2005-03-23 10:00:00,12.05,12.22,12.0,12.11,572800.0,3.2807,3.327,3.2671,3.297,572800.0
2005-03-23 10:30:00,12.11,12.16,12.05,12.12,294600.0,3.297,3.3106,3.2807,3.2997,294600.0
2005-03-23 11:00:00,12.12,12.19,12.11,12.18,139800.0,3.2997,3.3188,3.297,3.3161,139800.0
2005-03-23 11:30:00,12.17,12.23,12.15,12.15,137000.0,3.3134,3.3297,3.3079,3.3079,137000.0
2005-03-23 12:00:00,12.15,12.17,12.06,12.09,170800.0,3.3079,3.3134,3.2834,3.2916,170800.0
2005-03-23 12:30:00,12.09,12.15,12.08,12.1,101600.0,3.2916,3.3079,3.2889,3.2943,101600.0
2005-03-23 13:00:00,12.08,12.17,12.08,12.15,86000.0,3.2889,3.3134,3.2889,3.3079,86000.0
2005-03-23 13:30:00,12.15,12.18,12.11,12.15,127800.0,3.3079,3.3161,3.297,3.3079,127800.0
2005-03-23 14:00:00,12.16,12.18,12.12,12.15,107800.0,3.3106,3.3161,3.2997,3.3079,107800.0
2005-03-23 14:30:00,12.15,12.15,12.11,12.15,114800.0,3.3079,3.3079,3.297,3.3079,114800.0
2005-03-23 15:00:00,12.13,12.17,12.11,12.15,121600.0,3.3025,3.3134,3.297,3.3079,121600.0
2005-03-23 15:30:00,12.15,12.22,12.15,12.16,169000.0,3.3079,3.327,3.3079,3.3106,169000.0
2005-03-24 09:30:00,12.24,12.38,12.24,12.38,201800.0,3.3324,3.3705,3.3324,3.3705,201800.0
2005-03-24 10:00:00,12.4,12.47,12.38,12.47,197800.0,3.376,3.395,3.3705,3.395,197800.0
2005-03-24 10:30:00,12.48,12.49,12.43,12.45,117000.0,3.3978,3.4005,3.3841,3.3896,117000.0
2005-03-24 11:00:00,12.45,12.47,12.4,12.43,112200.0,3.3896,3.395,3.376,3.3841,112200.0
2005-03-24 11:30:00,12.44,12.44,12.38,12.4,75200.0,3.3869,3.3869,3.3705,3.376,75200.0
2005-03-24 12:00:00,12.4,12.44,12.38,12.43,79200.0,3.376,3.3869,3.3705,3.3841,79200.0
2005-03-24 12:30:00,12.43,12.46,12.4,12.46,77200.0,3.3841,3.3923,3.376,3.3923,77200.0
2005-03-24 13:00:00,12.46,12.5,12.45,12.49,44800.0,3.3923,3.4032,3.3896,3.4005,44800.0
2005-03-24 13:30:00,12.49,12.49,12.45,12.45,103800.0,3.4005,3.4005,3.3896,3.3896,103800.0
2005-03-24 14:00:00,12.45,12.46,12.41,12.42,62200.0,3.3896,3.3923,3.3787,3.3814,62200.0
2005-03-24 14:30:00,12.43,12.48,12.4,12.47,72800.0,3.3841,3.3978,3.376,3.395,72800.0
2005-03-24 15:00:00,12.46,12.47,12.43,12.46,49600.0,3.3923,3.395,3.3841,3.3923,49600.0
2005-03-24 15:30:00,12.46,12.47,12.33,12.36,124800.0,3.3923,3.395,3.3569,3.3651,124800.0
2005-03-28 09:30:00,12.5,12.65,12.5,12.56,194600.0,3.4032,3.444,3.4032,3.4195,194600.0
2005-03-28 10:00:00,12.56,12.63,12.52,12.54,185200.0,3.4195,3.4386,3.4086,3.4141,185200.0
2005-03-28 10:30:00,12.55,12.63,12.53,12.62,162600.0,3.4168,3.4386,3.4114,3.4359,162600.0
2005-03-28 11:00:00,12.6,12.65,12.51,12.55,143400.0,3.4304,3.444,3.4059,3.4168,143400.0
2005-03-28 11:30:00,12.55,12.58,12.51,12.51,60400.0,3.4168,3.425,3.4059,3.4059,60400.0
2005-03-28 12:00:00,12.51,12.56,12.51,12.55,59800.0,3.4059,3.4195,3.4059,3.4168,59800.0
2005-03-28 12:30:00,12.52,12.58,12.51,12.56,57200.0,3.4086,3.425,3.4059,3.4195,57200.0
2005-03-28 13:00:00,12.57,12.58,12.5,12.54,84800.0,3.4223,3.425,3.4032,3.4141,84800.0
2005-03-28 13:30:00,12.54,12.55,12.51,12.55,57400.0,3.4141,3.4168,3.4059,3.4168,57400.0
2005-03-28 14:00:00,12.55,12.59,12.54,12.58,90800.0,3.4168,3.4277,3.4141,3.425,90800.0
2005-03-28 14:30:00,12.58,12.59,12.53,12.55,91400.0,3.425,3.4277,3.4114,3.4168,91400.0
2005-03-28 15:00:00,12.55,12.59,12.52,12.54,71800.0,3.4168,3.4277,3.4086,3.4141,71800.0
2005-03-28 15:30:00,12.54,12.59,12.52,12.58,135000.0,3.4141,3.4277,3.4086,3.425,135000.0
2005-03-29 09:30:00,12.58,12.59,12.5,12.56,216600.0,3.425,3.4277,3.4032,3.4195,216600.0
2005-03-29 10:00:00,12.56,12.59,12.51,12.58,78000.0,3.4195,3.4277,3.4059,3.425,78000.0
2005-03-29 10:30:00,12.58,12.67,12.55,12.65,128600.0,3.425,3.4495,3.4168,3.444,128600.0
2005-03-29 11:00:00,12.63,12.65,12.6,12.63,35200.0,3.4386,3.444,3.4304,3.4386,35200.0
2005-03-29 11:30:00,12.63,12.64,12.61,12.62,41400.0,3.4386,3.4413,3.4331,3.4359,41400.0
2005-03-29 12:00:00,12.61,12.65,12.6,12.65,39000.0,3.4331,3.444,3.4304,3.444,39000.0
2005-03-29 12:30:00,12.65,12.66,12.61,12.64,27200.0,3.444,3.4468,3.4331,3.4413,27200.0
2005-03-29 13:00:00,12.64,12.64,12.6,12.62,44000.0,3.4413,3.4413,3.4304,3.4359,44000.0
2005-03-29 13:30:00,12.62,12.63,12.59,12.61,55400.0,3.4359,3.4386,3.4277,3.4331,55400.0
2005-03-29 14:00:00,12.61,12.62,12.58,12.61,46400.0,3.4331,3.4359,3.425,3.4331,46400.0
2005-03-29 14:30:00,12.6,12.6,12.52,12.52,68200.0,3.4304,3.4304,3.4086,3.4086,68200.0
2005-03-29 15:00:00,12.52,12.52,12.4,12.44,186600.0,3.4086,3.4086,3.376,3.3869,186600.0
2005-03-29 15:30:00,12.44,12.44,12.33,12.37,123600.0,3.3869,3.3869,3.3569,3.3678,123600.0
2005-03-30 09:30:00,12.4,12.5,12.4,12.49,118000.0,3.376,3.4032,3.376,3.4005,118000.0
2005-03-30 10:00:00,12.47,12.49,12.43,12.43,69000.0,3.395,3.4005,3.3841,3.3841,69000.0
2005-03-30 10:30:00,12.43,12.52,12.43,12.49,85600.0,3.3841,3.4086,3.3841,3.4005,85600.0
2005-03-30 11:00:00,12.46,12.49,12.42,12.44,62800.0,3.3923,3.4005,3.3814,3.3869,62800.0
2005-03-30 11:30:00,12.43,12.49,12.43,12.49,62000.0,3.3841,3.4005,3.3841,3.4005,62000.0
2005-03-30 12:00:00,12.49,12.58,12.48,12.53,47200.0,3.4005,3.425,3.3978,3.4114,47200.0
2005-03-30 12:30:00,12.55,12.58,12.49,12.55,52000.0,3.4168,3.425,3.4005,3.4168,52000.0
2005-03-30 13:00:00,12.53,12.55,12.51,12.55,27400.0,3.4114,3.4168,3.4059,3.4168,27400.0
2005-03-30 13:30:00,12.53,12.56,12.52,12.56,38800.0,3.4114,3.4195,3.4086,3.4195,38800.0
2005-03-30 14:00:00,12.56,12.58,12.51,12.54,47400.0,3.4195,3.425,3.4059,3.4141,47400.0
2005-03-30 14:30:00,12.55,12.57,12.5,12.57,42400.0,3.4168,3.4223,3.4032,3.4223,42400.0
2005-03-30 15:00:00,12.56,12.57,12.52,12.54,49400.0,3.4195,3.4223,3.4086,3.4141,49400.0
2005-03-30 15:30:00,12.53,12.54,12.49,12.49,101600.0,3.4114,3.4141,3.4005,3.4005,101600.0
2005-03-31 09:30:00,12.53,12.69,12.53,12.69,99600.0,3.4114,3.4549,3.4114,3.4549,99600.0
2005-03-31 10:00:00,12.63,12.78,12.62,12.77,105600.0,3.4386,3.4794,3.4359,3.4767,105600.0
2005-03-31 10:30:00,12.72,12.8,12.72,12.72,57600.0,3.4631,3.4849,3.4631,3.4631,57600.0
2005-03-31 11:00:00,12.73,12.83,12.72,12.8,95800.0,3.4658,3.493,3.4631,3.4849,95800.0
2005-03-31 11:30:00,12.78,12.85,12.77,12.84,71200.0,3.4794,3.4985,3.4767,3.4958,71200.0
2005-03-31 12:00:00,12.84,12.85,12.8,12.81,78600.0,3.4958,3.4985,3.4849,3.4876,78600.0
2005-03-31 12:30:00,12.83,12.85,12.75,12.85,65400.0,3.493,3.4985,3.4713,3.4985,65400.0
2005-03-31 13:00:00,12.85,12.85,12.8,12.81,28800.0,3.4985,3.4985,3.4849,3.4876,28800.0
2005-03-31 13:30:00,12.8,12.87,12.8,12.84,32400.0,3.4849,3.5039,3.4849,3.4958,32400.0
2005-03-31 14:00:00,12.83,12.87,12.81,12.86,47600.0,3.493,3.5039,3.4876,3.5012,47600.0
2005-03-31 14:30:00,12.84,12.85,12.76,12.81,64800.0,3.4958,3.4985,3.474,3.4876,64800.0
2005-03-31 15:00:00,12.81,12.85,12.8,12.81,74200.0,3.4876,3.4985,3.4849,3.4876,74200.0
2005-03-31 15:30:00,12.8,12.86,12.8,12.81,70000.0,3.4849,3.5012,3.4849,3.4876,70000.0
2005-04-01 09:30:00,12.97,13.03,12.95,12.99,147600.0,3.5312,3.5475,3.5257,3.5366,147600.0
2005-04-01 10:00:00,12.99,13.0,12.9,12.95,103600.0,3.5366,3.5393,3.5121,3.5257,103600.0
2005-04-01 10:30:00,12.96,12.97,12.9,12.9,117200.0,3.5284,3.5312,3.5121,3.5121,117200.0
2005-04-01 11:00:00,12.9,12.9,12.88,12.9,41600.0,3.5121,3.5121,3.5067,3.5121,41600.0
2005-04-01 11:30:00,12.9,12.9,12.82,12.88,43600.0,3.5121,3.5121,3.4903,3.5067,43600.0
2005-04-01 12:00:00,12.87,12.88,12.81,12.83,35400.0,3.5039,3.5067,3.4876,3.493,35400.0
2005-04-01 12:30:00,12.86,12.86,12.81,12.83,54600.0,3.5012,3.5012,3.4876,3.493,54600.0
2005-04-01 13:00:00,12.81,12.87,12.81,12.87,49600.0,3.4876,3.5039,3.4876,3.5039,49600.0
2005-04-01 13:30:00,12.87,12.88,12.83,12.88,48000.0,3.5039,3.5067,3.493,3.5067,48000.0
2005-04-01 14:00:00,12.87,12.88,12.85,12.85,69600.0,3.5039,3.5067,3.4985,3.4985,69600.0
2005-04-01 14:30:00,12.86,12.94,12.84,12.94,69200.0,3.5012,3.523,3.4958,3.523,69200.0
2005-04-01 15:00:00,12.93,12.96,12.92,12.96,44800.0,3.5203,3.5284,3.5175,3.5284,44800.0
2005-04-01 15:30:00,12.97,13.0,12.96,12.97,73600.0,3.5312,3.5393,3.5284,3.5312,73600.0
2005-04-04 09:30:00,13.06,13.06,12.94,12.97,115000.0,3.5557,3.5557,3.523,3.5312,115000.0
2005-04-04 10:00:00,12.97,13.04,12.97,12.98,59600.0,3.5312,3.5502,3.5312,3.5339,59600.0
2005-04-04 10:30:00,12.98,13.01,12.92,12.94,57400.0,3.5339,3.542,3.5175,3.523,57400.0
2005-04-04 11:00:00,12.95,12.99,12.88,12.89,55600.0,3.5257,3.5366,3.5067,3.5094,55600.0
2005-04-04 11:30:00,12.88,12.93,12.85,12.87,80200.0,3.5067,3.5203,3.4985,3.5039,80200.0
2005-04-04 12:00:00,12.86,12.92,12.84,12.92,41600.0,3.5012,3.5175,3.4958,3.5175,41600.0
2005-04-04 12:30:00,12.92,12.95,12.91,12.94,21400.0,3.5175,3.5257,3.5148,3.523,21400.0
2005-04-04 13:00:00,12.94,12.97,12.88,12.9,34800.0,3.523,3.5312,3.5067,3.5121,34800.0
2005-04-04 13:30:00,12.88,12.88,12.86,12.87,35400.0,3.5067,3.5067,3.5012,3.5039,35400.0
2005-04-04 14:00:00,12.88,12.88,12.84,12.84,52400.0,3.5067,3.5067,3.4958,3.4958,52400.0
2005-04-04 14:30:00,12.84,12.9,12.84,12.86,50600.0,3.4958,3.5121,3.4958,3.5012,50600.0
2005-04-04 15:00:00,12.88,12.9,12.88,12.88,38200.0,3.5067,3.5121,3.5067,3.5067,38200.0
2005-04-04 15:30:00,12.88,12.95,12.88,12.92,66600.0,3.5067,3.5257,3.5067,3.5175,66600.0
2005-04-05 09:30:00,12.92,13.0,12.92,12.99,83000.0,3.5175,3.5393,3.5175,3.5366,83000.0
2005-04-05 10:00:00,12.99,13.05,12.97,13.03,100200.0,3.5366,3.5529,3.5312,3.5475,100200.0
2005-04-05 10:30:00,13.04,13.08,13.01,13.05,97400.0,3.5502,3.5611,3.542,3.5529,97400.0
2005-04-05 11:00:00,13.05,13.05,13.0,13.0,71600.0,3.5529,3.5529,3.5393,3.5393,71600.0
2005-04-05 11:30:00,13.01,13.04,12.98,13.04,69600.0,3.542,3.5502,3.5339,3.5502,69600.0
2005-04-05 12:00:00,13.04,13.05,13.03,13.05,36600.0,3.5502,3.5529,3.5475,3.5529,36600.0
2005-04-05 12:30:00,13.05,13.08,13.02,13.02,43400.0,3.5529,3.5611,3.5448,3.5448,43400.0
2005-04-05 13:00:00,13.02,13.04,13.01,13.02,23400.0,3.5448,3.5502,3.542,3.5448,23400.0
2005-04-05 13:30:00,13.03,13.04,12.97,13.01,59000.0,3.5475,3.5502,3.5312,3.542,59000.0
2005-04-05 14:00:00,13.01,13.02,13.0,13.01,39400.0,3.542,3.5448,3.5393,3.542,39400.0
2005-04-05 14:30:00,13.01,13.03,12.99,13.01,44600.0,3.542,3.5475,3.5366,3.542,44600.0
2005-04-05 15:00:00,13.01,13.04,12.99,13.03,70800.0,3.542,3.5502,3.5366,3.5475,70800.0
2005-04-05 15:30:00,13.02,13.03,12.96,12.99,80400.0,3.5448,3.5475,3.5284,3.5366,80400.0
2005-04-06 09:30:00,12.95,13.0,12.93,12.97,58600.0,3.5257,3.5393,3.5203,3.5312,58600.0
2005-04-06 10:00:00,12.97,13.0,12.97,13.0,47800.0,3.5312,3.5393,3.5312,3.5393,47800.0
2005-04-06 10:30:00,13.0,13.05,12.99,13.0,47000.0,3.5393,3.5529,3.5366,3.5393,47000.0
2005-04-06 11:00:00,13.01,13.05,12.96,12.98,68600.0,3.542,3.5529,3.5284,3.5339,68600.0
2005-04-06 11:30:00,12.99,13.01,12.99,13.0,49000.0,3.5366,3.542,3.5366,3.5393,49000.0
2005-04-06 12:00:00,13.0,13.04,12.99,13.04,38800.0,3.5393,3.5502,3.5366,3.5502,38800.0
2005-04-06 12:30:00,13.04,13.04,12.95,13.03,57800.0,3.5502,3.5502,3.5257,3.5475,57800.0
2005-04-06 13:00:00,13.03,13.05,13.02,13.05,27800.0,3.5475,3.5529,3.5448,3.5529,27800.0
2005-04-06 13:30:00,13.05,13.05,13.0,13.04,37200.0,3.5529,3.5529,3.5393,3.5502,37200.0
2005-04-06 14:00:00,13.05,13.06,13.03,13.05,34800.0,3.5529,3.5557,3.5475,3.5529,34800.0
2005-04-06 14:30:00,13.04,13.06,13.02,13.05,51600.0,3.5502,3.5557,3.5448,3.5529,51600.0
2005-04-06 15:00:00,13.06,13.15,13.05,13.11,71200.0,3.5557,3.5802,3.5529,3.5693,71200.0
2005-04-06 15:30:00,13.11,13.22,13.1,13.22,111800.0,3.5693,3.5992,3.5666,3.5992,111800.0
2005-04-07 09:30:00,13.27,13.27,13.17,13.22,156200.0,3.6128,3.6128,3.5856,3.5992,156200.0
2005-04-07 10:00:00,13.22,13.26,13.19,13.24,60800.0,3.5992,3.6101,3.5911,3.6047,60800.0
2005-04-07 10:30:00,13.25,13.26,13.21,13.22,63200.0,3.6074,3.6101,3.5965,3.5992,63200.0
2005-04-07 11:00:00,13.22,13.27,13.21,13.24,50800.0,3.5992,3.6128,3.5965,3.6047,50800.0
2005-04-07 11:30:00,13.24,13.24,13.18,13.21,47600.0,3.6047,3.6047,3.5883,3.5965,47600.0
2005-04-07 12:00:00,13.2,13.22,13.14,13.17,54800.0,3.5938,3.5992,3.5774,3.5856,54800.0
2005-04-07 12:30:00,13.13,13.17,13.06,13.11,79600.0,3.5747,3.5856,3.5557,3.5693,79600.0
2005-04-07 13:00:00,13.12,13.13,13.07,13.1,63400.0,3.572,3.5747,3.5584,3.5666,63400.0
2005-04-07 13:30:00,13.1,13.13,13.1,13.11,33200.0,3.5666,3.5747,3.5666,3.5693,33200.0
2005-04-07 14:00:00,13.12,13.2,13.11,13.19,81200.0,3.572,3.5938,3.5693,3.5911,81200.0
2005-04-07 14:30:00,13.19,13.22,13.18,13.19,48000.0,3.5911,3.5992,3.5883,3.5911,48000.0
2005-04-07 15:00:00,13.18,13.21,13.18,13.2,63200.0,3.5883,3.5965,3.5883,3.5938,63200.0
2005-04-07 15:30:00,13.21,13.21,13.18,13.2,102000.0,3.5965,3.5965,3.5883,3.5938,102000.0
2005-04-08 09:30:00,13.25,13.26,13.13,13.13,50800.0,3.6074,3.6101,3.5747,3.5747,50800.0
2005-04-08 10:00:00,13.13,13.14,13.13,13.13,17800.0,3.5747,3.5774,3.5747,3.5747,17800.0
2005-04-08 10:30:00,13.11,13.15,13.1,13.13,30200.0,3.5693,3.5802,3.5666,3.5747,30200.0
2005-04-08 11:00:00,13.13,13.14,13.06,13.06,33400.0,3.5747,3.5774,3.5557,3.5557,33400.0
2005-04-08 11:30:00,13.06,13.07,13.01,13.06,49000.0,3.5557,3.5584,3.542,3.5557,49000.0
2005-04-08 12:00:00,13.06,13.06,12.93,12.96,91200.0,3.5557,3.5557,3.5203,3.5284,91200.0
2005-04-08 12:30:00,12.97,13.03,12.95,12.97,39400.0,3.5312,3.5475,3.5257,3.5312,39400.0
2005-04-08 13:00:00,12.97,12.97,12.94,12.96,37200.0,3.5312,3.5312,3.523,3.5284,37200.0
2005-04-08 13:30:00,12.96,12.97,12.94,12.96,56600.0,3.5284,3.5312,3.523,3.5284,56600.0
2005-04-08 14:00:00,12.95,12.97,12.94,12.97,33800.0,3.5257,3.5312,3.523,3.5312,33800.0
2005-04-08 14:30:00,12.97,13.08,12.97,13.04,46800.0,3.5312,3.5611,3.5312,3.5502,46800.0
2005-04-08 15:00:00,13.04,13.05,13.02,13.04,39400.0,3.5502,3.5529,3.5448,3.5502,39400.0
2005-04-08 15:30:00,13.04,13.04,13.0,13.0,53800.0,3.5502,3.5502,3.5393,3.5393,53800.0
2005-04-11 09:30:00,13.01,13.06,12.93,12.96,97600.0,3.542,3.5557,3.5203,3.5284,97600.0
2005-04-11 10:00:00,12.96,12.96,12.87,12.88,70200.0,3.5284,3.5284,3.5039,3.5067,70200.0
2005-04-11 10:30:00,12.88,12.95,12.84,12.92,53200.0,3.5067,3.5257,3.4958,3.5175,53200.0
2005-04-11 11:00:00,12.92,12.94,12.9,12.9,39200.0,3.5175,3.523,3.5121,3.5121,39200.0
2005-04-11 11:30:00,12.9,12.92,12.87,12.91,42600.0,3.5121,3.5175,3.5039,3.5148,42600.0
2005-04-11 12:00:00,12.91,12.93,12.88,12.92,34600.0,3.5148,3.5203,3.5067,3.5175,34600.0
2005-04-11 12:30:00,12.92,12.93,12.88,12.88,27000.0,3.5175,3.5203,3.5067,3.5067,27000.0
2005-04-11 13:00:00,12.88,12.9,12.85,12.89,43600.0,3.5067,3.5121,3.4985,3.5094,43600.0
2005-04-11 13:30:00,12.88,12.88,12.87,12.88,27600.0,3.5067,3.5067,3.5039,3.5067,27600.0
2005-04-11 14:00:00,12.88,12.96,12.85,12.9,52000.0,3.5067,3.5284,3.4985,3.5121,52000.0
2005-04-11 14:30:00,12.89,12.92,12.86,12.88,69800.0,3.5094,3.5175,3.5012,3.5067,69800.0
2005-04-11 15:00:00,12.86,12.89,12.85,12.86,66200.0,3.5012,3.5094,3.4985,3.5012,66200.0
2005-04-11 15:30:00,12.86,12.89,12.84,12.85,83400.0,3.5012,3.5094,3.4958,3.4985,83400.0
2005-04-12 09:30:00,12.9,12.95,12.86,12.88,63400.0,3.5121,3.5257,3.5012,3.5067,63400.0
2005-04-12 10:00:00,12.88,12.9,12.85,12.88,30800.0,3.5067,3.5121,3.4985,3.5067,30800.0
2005-04-12 10:30:00,12.88,12.88,12.83,12.83,31800.0,3.5067,3.5067,3.493,3.493,31800.0
2005-04-12 11:00:00,12.84,12.84,12.8,12.81,37200.0,3.4958,3.4958,3.4849,3.4876,37200.0
2005-04-12 11:30:00,12.81,12.81,12.76,12.8,35000.0,3.4876,3.4876,3.474,3.4849,35000.0
2005-04-12 12:00:00,12.79,12.84,12.76,12.83,44800.0,3.4822,3.4958,3.474,3.493,44800.0
2005-04-12 12:30:00,12.83,12.85,12.82,12.83,23000.0,3.493,3.4985,3.4903,3.493,23000.0
2005-04-12 13:00:00,12.83,12.84,12.75,12.76,35600.0,3.493,3.4958,3.4713,3.474,35600.0
2005-04-12 13:30:00,12.78,12.78,12.69,12.7,48800.0,3.4794,3.4794,3.4549,3.4576,48800.0
2005-04-12 14:00:00,12.71,12.82,12.71,12.82,52200.0,3.4604,3.4903,3.4604,3.4903,52200.0
2005-04-12 14:30:00,12.8,12.81,12.74,12.76,45400.0,3.4849,3.4876,3.4685,3.474,45400.0
2005-04-12 15:00:00,12.76,12.83,12.76,12.81,73200.0,3.474,3.493,3.474,3.4876,73200.0
2005-04-12 15:30:00,12.81,12.85,12.8,12.83,51000.0,3.4876,3.4985,3.4849,3.493,51000.0
2005-04-13 09:30:00,12.76,12.95,12.76,12.92,76600.0,3.474,3.5257,3.474,3.5175,76600.0
2005-04-13 10:00:00,12.93,12.94,12.92,12.94,37000.0,3.5203,3.523,3.5175,3.523,37000.0
2005-04-13 10:30:00,12.93,12.93,12.91,12.93,60200.0,3.5203,3.5203,3.5148,3.5203,60200.0
2005-04-13 11:00:00,12.92,12.96,12.92,12.96,54600.0,3.5175,3.5284,3.5175,3.5284,54600.0
2005-04-13 11:30:00,12.96,12.98,12.94,12.97,28600.0,3.5284,3.5339,3.523,3.5312,28600.0
2005-04-13 12:00:00,12.97,12.99,12.96,12.97,93200.0,3.5312,3.5366,3.5284,3.5312,93200.0
2005-04-13 12:30:00,12.96,12.97,12.93,12.93,18800.0,3.5284,3.5312,3.5203,3.5203,18800.0
2005-04-13 13:00:00,12.92,12.93,12.91,12.92,27400.0,3.5175,3.5203,3.5148,3.5175,27400.0
2005-04-13 13:30:00,12.92,12.92,12.9,12.9,39000.0,3.5175,3.5175,3.5121,3.5121,39000.0
2005-04-13 14:00:00,12.9,12.9,12.85,12.86,35600.0,3.5121,3.5121,3.4985,3.5012,35600.0
2005-04-13 14:30:00,12.85,12.86,12.8,12.8,42600.0,3.4985,3.5012,3.4849,3.4849,42600.0
2005-04-13 15:00:00,12.8,12.81,12.75,12.76,33200.0,3.4849,3.4876,3.4713,3.474,33200.0
2005-04-13 15:30:00,12.76,12.78,12.7,12.72,88800.0,3.474,3.4794,3.4576,3.4631,88800.0
2005-04-14 09:30:00,12.69,12.8,12.69,12.73,129400.0,3.4549,3.4849,3.4549,3.4658,129400.0
2005-04-14 10:00:00,12.74,12.81,12.72,12.76,40000.0,3.4685,3.4876,3.4631,3.474,40000.0
2005-04-14 10:30:00,12.75,12.8,12.73,12.78,54200.0,3.4713,3.4849,3.4658,3.4794,54200.0
2005-04-14 11:00:00,12.78,12.8,12.76,12.8,36200.0,3.4794,3.4849,3.474,3.4849,36200.0
2005-04-14 11:30:00,12.79,12.8,12.74,12.79,43400.0,3.4822,3.4849,3.4685,3.4822,43400.0
2005-04-14 12:00:00,12.78,12.79,12.73,12.73,29800.0,3.4794,3.4822,3.4658,3.4658,29800.0
2005-04-14 12:30:00,12.75,12.8,12.73,12.77,37600.0,3.4713,3.4849,3.4658,3.4767,37600.0
2005-04-14 13:00:00,12.77,12.78,12.74,12.77,22800.0,3.4767,3.4794,3.4685,3.4767,22800.0
2005-04-14 13:30:00,12.74,12.76,12.72,12.73,30000.0,3.4685,3.474,3.4631,3.4658,30000.0
2005-04-14 14:00:00,12.73,12.76,12.73,12.76,30000.0,3.4658,3.474,3.4658,3.474,30000.0
2005-04-14 14:30:00,12.75,12.76,12.71,12.71,39400.0,3.4713,3.474,3.4604,3.4604,39400.0
2005-04-14 15:00:00,12.71,12.73,12.67,12.67,62000.0,3.4604,3.4658,3.4495,3.4495,62000.0
2005-04-14 15:30:00,12.67,12.71,12.58,12.63,71400.0,3.4495,3.4604,3.425,3.4386,71400.0
2005-04-15 09:30:00,12.63,12.78,12.63,12.68,67800.0,3.4386,3.4794,3.4386,3.4522,67800.0
2005-04-15 10:00:00,12.68,12.68,12.56,12.6,67400.0,3.4522,3.4522,3.4195,3.4304,67400.0
2005-04-15 10:30:00,12.6,12.65,12.6,12.63,39600.0,3.4304,3.444,3.4304,3.4386,39600.0
2005-04-15 11:00:00,12.63,12.64,12.54,12.55,59600.0,3.4386,3.4413,3.4141,3.4168,59600.0
2005-04-15 11:30:00,12.57,12.63,12.54,12.58,56200.0,3.4223,3.4386,3.4141,3.425,56200.0
2005-04-15 12:00:00,12.58,12.59,12.5,12.51,72000.0,3.425,3.4277,3.4032,3.4059,72000.0
2005-04-15 12:30:00,12.53,12.57,12.48,12.49,62400.0,3.4114,3.4223,3.3978,3.4005,62400.0
2005-04-15 13:00:00,12.47,12.58,12.43,12.57,73400.0,3.395,3.425,3.3841,3.4223,73400.0
2005-04-15 13:30:00,12.56,12.59,12.51,12.54,30400.0,3.4195,3.4277,3.4059,3.4141,30400.0
2005-04-15 14:00:00,12.53,12.56,12.51,12.53,38800.0,3.4114,3.4195,3.4059,3.4114,38800.0
2005-04-15 14:30:00,12.53,12.55,12.47,12.49,48800.0,3.4114,3.4168,3.395,3.4005,48800.0
2005-04-15 15:00:00,12.47,12.5,12.4,12.4,86600.0,3.395,3.4032,3.376,3.376,86600.0
2005-04-15 15:30:00,12.4,12.49,12.38,12.49,153200.0,3.376,3.4005,3.3705,3.4005,153200.0
2005-04-18 09:30:00,12.5,12.63,12.5,12.63,104400.0,3.4032,3.4386,3.4032,3.4386,104400.0
2005-04-18 10:00:00,12.62,12.7,12.62,12.66,62600.0,3.4359,3.4576,3.4359,3.4468,62600.0
2005-04-18 10:30:00,12.66,12.75,12.65,12.74,78200.0,3.4468,3.4713,3.444,3.4685,78200.0
2005-04-18 11:00:00,12.74,12.78,12.74,12.78,79200.0,3.4685,3.4794,3.4685,3.4794,79200.0
2005-04-18 11:30:00,12.78,12.81,12.74,12.76,71600.0,3.4794,3.4876,3.4685,3.474,71600.0
2005-04-18 12:00:00,12.76,12.76,12.72,12.76,48800.0,3.474,3.474,3.4631,3.474,48800.0
2005-04-18 12:30:00,12.75,12.75,12.72,12.73,25000.0,3.4713,3.4713,3.4631,3.4658,25000.0
2005-04-18 13:00:00,12.72,12.74,12.71,12.73,15600.0,3.4631,3.4685,3.4604,3.4658,15600.0
2005-04-18 13:30:00,12.72,12.75,12.71,12.74,27400.0,3.4631,3.4713,3.4604,3.4685,27400.0
2005-04-18 14:00:00,12.74,12.75,12.72,12.74,38600.0,3.4685,3.4713,3.4631,3.4685,38600.0
2005-04-18 14:30:00,12.74,12.79,12.72,12.79,27600.0,3.4685,3.4822,3.4631,3.4822,27600.0
2005-04-18 15:00:00,12.8,12.83,12.77,12.83,51800.0,3.4849,3.493,3.4767,3.493,51800.0
2005-04-18 15:30:00,12.81,12.86,12.81,12.83,49000.0,3.4876,3.5012,3.4876,3.493,49000.0
2005-04-19 09:30:00,12.95,12.95,12.84,12.92,58200.0,3.5257,3.5257,3.4958,3.5175,58200.0
2005-04-19 10:00:00,12.92,12.96,12.9,12.94,58200.0,3.5175,3.5284,3.5121,3.523,58200.0
2005-04-19 10:30:00,12.94,12.96,12.88,12.92,58200.0,3.523,3.5284,3.5067,3.5175,58200.0
2005-04-19 11:00:00,12.93,12.99,12.93,12.97,44400.0,3.5203,3.5366,3.5203,3.5312,44400.0
2005-04-19 11:30:00,12.97,13.03,12.96,13.03,46400.0,3.5312,3.5475,3.5284,3.5475,46400.0
2005-04-19 12:00:00,13.03,13.04,12.99,13.03,26000.0,3.5475,3.5502,3.5366,3.5475,26000.0
2005-04-19 12:30:00,13.03,13.1,13.03,13.09,38800.0,3.5475,3.5666,3.5475,3.5638,38800.0
2005-04-19 13:00:00,13.09,13.1,13.03,13.07,41600.0,3.5638,3.5666,3.5475,3.5584,41600.0
2005-04-19 13:30:00,13.07,13.1,13.06,13.1,32000.0,3.5584,3.5666,3.5557,3.5666,32000.0
2005-04-19 14:00:00,13.1,13.12,13.09,13.12,31000.0,3.5666,3.572,3.5638,3.572,31000.0
2005-04-19 14:30:00,13.12,13.13,13.11,13.12,40400.0,3.572,3.5747,3.5693,3.572,40400.0
2005-04-19 15:00:00,13.12,13.12,13.11,13.11,45600.0,3.572,3.572,3.5693,3.5693,45600.0
2005-04-19 15:30:00,13.12,13.16,13.11,13.16,90000.0,3.572,3.5829,3.5693,3.5829,90000.0
2005-04-20 09:30:00,13.22,13.24,13.13,13.13,66000.0,3.5992,3.6047,3.5747,3.5747,66000.0
2005-04-20 10:00:00,13.15,13.18,13.11,13.18,49400.0,3.5802,3.5883,3.5693,3.5883,49400.0
2005-04-20 10:30:00,13.15,13.21,13.15,13.18,40600.0,3.5802,3.5965,3.5802,3.5883,40600.0
2005-04-20 11:00:00,13.2,13.2,13.16,13.18,35000.0,3.5938,3.5938,3.5829,3.5883,35000.0
2005-04-20 11:30:00,13.17,13.2,13.15,13.18,43600.0,3.5856,3.5938,3.5802,3.5883,43600.0
2005-04-20 12:00:00,13.18,13.24,13.15,13.23,79800.0,3.5883,3.6047,3.5802,3.6019,79800.0
2005-04-20 12:30:00,13.23,13.24,13.21,13.21,40000.0,3.6019,3.6047,3.5965,3.5965,40000.0
2005-04-20 13:00:00,13.2,13.21,13.19,13.21,54400.0,3.5938,3.5965,3.5911,3.5965,54400.0
2005-04-20 13:30:00,13.21,13.21,13.19,13.19,29200.0,3.5965,3.5965,3.5911,3.5911,29200.0
2005-04-20 14:00:00,13.19,13.2,13.15,13.15,43600.0,3.5911,3.5938,3.5802,3.5802,43600.0
2005-04-20 14:30:00,13.15,13.17,13.13,13.13,27400.0,3.5802,3.5856,3.5747,3.5747,27400.0
2005-04-20 15:00:00,13.13,13.17,13.12,13.15,43800.0,3.5747,3.5856,3.572,3.5802,43800.0
2005-04-20 15:30:00,13.15,13.17,13.09,13.1,75400.0,3.5802,3.5856,3.5638,3.5666,75400.0
2005-04-21 09:30:00,13.22,13.24,13.15,13.22,98400.0,3.5992,3.6047,3.5802,3.5992,98400.0
2005-04-21 10:00:00,13.22,13.22,13.17,13.2,63200.0,3.5992,3.5992,3.5856,3.5938,63200.0
2005-04-21 10:30:00,13.22,13.26,13.19,13.26,72400.0,3.5992,3.6101,3.5911,3.6101,72400.0
2005-04-21 11:00:00,13.26,13.38,13.26,13.37,106000.0,3.6101,3.6428,3.6101,3.6401,106000.0
2005-04-21 11:30:00,13.38,13.39,13.31,13.31,67800.0,3.6428,3.6455,3.6237,3.6237,67800.0
2005-04-21 12:00:00,13.31,13.37,13.25,13.36,102200.0,3.6237,3.6401,3.6074,3.6373,102200.0
2005-04-21 12:30:00,13.35,13.37,13.28,13.28,65200.0,3.6346,3.6401,3.6156,3.6156,65200.0
2005-04-21 13:00:00,13.29,13.31,13.27,13.31,25000.0,3.6183,3.6237,3.6128,3.6237,25000.0
2005-04-21 13:30:00,13.31,13.35,13.3,13.33,27400.0,3.6237,3.6346,3.621,3.6292,27400.0
2005-04-21 14:00:00,13.34,13.34,13.3,13.33,42400.0,3.6319,3.6319,3.621,3.6292,42400.0
2005-04-21 14:30:00,13.33,13.33,13.26,13.29,79000.0,3.6292,3.6292,3.6101,3.6183,79000.0
2005-04-21 15:00:00,13.3,13.3,13.24,13.27,71800.0,3.621,3.621,3.6047,3.6128,71800.0
2005-04-21 15:30:00,13.27,13.31,13.24,13.26,92600.0,3.6128,3.6237,3.6047,3.6101,92600.0
2005-04-22 09:30:00,13.35,13.37,13.27,13.35,46800.0,3.6346,3.6401,3.6128,3.6346,46800.0
2005-04-22 10:00:00,13.35,13.37,13.27,13.27,38200.0,3.6346,3.6401,3.6128,3.6128,38200.0
2005-04-22 10:30:00,13.28,13.35,13.28,13.34,34800.0,3.6156,3.6346,3.6156,3.6319,34800.0
2005-04-22 11:00:00,13.34,13.35,13.28,13.35,25000.0,3.6319,3.6346,3.6156,3.6346,25000.0
2005-04-22 11:30:00,13.35,13.35,13.29,13.31,34200.0,3.6346,3.6346,3.6183,3.6237,34200.0
2005-04-22 12:00:00,13.32,13.38,13.32,13.37,23200.0,3.6264,3.6428,3.6264,3.6401,23200.0
2005-04-22 12:30:00,13.38,13.38,13.35,13.35,44400.0,3.6428,3.6428,3.6346,3.6346,44400.0
2005-04-22 13:00:00,13.35,13.38,13.33,13.35,25000.0,3.6346,3.6428,3.6292,3.6346,25000.0
2005-04-22 13:30:00,13.37,13.38,13.36,13.37,41400.0,3.6401,3.6428,3.6373,3.6401,41400.0
2005-04-22 14:00:00,13.36,13.39,13.36,13.39,26200.0,3.6373,3.6455,3.6373,3.6455,26200.0
2005-04-22 14:30:00,13.39,13.42,13.35,13.38,42600.0,3.6455,3.6537,3.6346,3.6428,42600.0
2005-04-22 15:00:00,13.39,13.44,13.35,13.38,54800.0,3.6455,3.6591,3.6346,3.6428,54800.0
2005-04-22 15:30:00,13.37,13.43,13.34,13.42,135200.0,3.6401,3.6564,3.6319,3.6537,135200.0
2005-04-25 09:30:00,13.43,13.47,13.43,13.44,49200.0,3.6564,3.6673,3.6564,3.6591,49200.0
2005-04-25 10:00:00,13.45,13.47,13.44,13.45,52400.0,3.6618,3.6673,3.6591,3.6618,52400.0
2005-04-25 10:30:00,13.46,13.47,13.43,13.47,85600.0,3.6646,3.6673,3.6564,3.6673,85600.0
2005-04-25 11:00:00,13.47,13.48,13.45,13.47,42600.0,3.6673,3.67,3.6618,3.6673,42600.0
2005-04-25 11:30:00,13.47,13.49,13.44,13.47,68000.0,3.6673,3.6727,3.6591,3.6673,68000.0
2005-04-25 12:00:00,13.45,13.49,13.43,13.48,27400.0,3.6618,3.6727,3.6564,3.67,27400.0
2005-04-25 12:30:00,13.48,13.5,13.47,13.49,31000.0,3.67,3.6755,3.6673,3.6727,31000.0
2005-04-25 13:00:00,13.49,13.5,13.48,13.5,59400.0,3.6727,3.6755,3.67,3.6755,59400.0
2005-04-25 13:30:00,13.49,13.5,13.47,13.49,37200.0,3.6727,3.6755,3.6673,3.6727,37200.0
2005-04-25 14:00:00,13.49,13.49,13.47,13.49,38200.0,3.6727,3.6727,3.6673,3.6727,38200.0
2005-04-25 14:30:00,13.49,13.49,13.43,13.47,34800.0,3.6727,3.6727,3.6564,3.6673,34800.0
2005-04-25 15:00:00,13.47,13.47,13.4,13.43,45600.0,3.6673,3.6673,3.6482,3.6564,45600.0
2005-04-25 15:30:00,13.43,13.47,13.42,13.46,76400.0,3.6564,3.6673,3.6537,3.6646,76400.0
2005-04-26 09:30:00,13.49,13.5,13.41,13.42,73600.0,3.6727,3.6755,3.651,3.6537,73600.0
2005-04-26 10:00:00,13.43,13.49,13.4,13.49,70000.0,3.6564,3.6727,3.6482,3.6727,70000.0
2005-04-26 10:30:00,13.49,13.5,13.46,13.48,68800.0,3.6727,3.6755,3.6646,3.67,68800.0
2005-04-26 11:00:00,13.46,13.49,13.46,13.47,63000.0,3.6646,3.6727,3.6646,3.6673,63000.0
2005-04-26 11:30:00,13.48,13.49,13.46,13.47,28200.0,3.67,3.6727,3.6646,3.6673,28200.0
2005-04-26 12:00:00,13.47,13.49,13.46,13.47,26600.0,3.6673,3.6727,3.6646,3.6673,26600.0
2005-04-26 12:30:00,13.47,13.49,13.44,13.49,39400.0,3.6673,3.6727,3.6591,3.6727,39400.0
2005-04-26 13:00:00,13.49,13.49,13.43,13.43,48200.0,3.6727,3.6727,3.6564,3.6564,48200.0
2005-04-26 13:30:00,13.43,13.45,13.4,13.4,46200.0,3.6564,3.6618,3.6482,3.6482,46200.0
2005-04-26 14:00:00,13.4,13.4,13.38,13.38,45400.0,3.6482,3.6482,3.6428,3.6428,45400.0
2005-04-26 14:30:00,13.38,13.42,13.33,13.36,61600.0,3.6428,3.6537,3.6292,3.6373,61600.0
2005-04-26 15:00:00,13.36,13.42,13.36,13.38,93600.0,3.6373,3.6537,3.6373,3.6428,93600.0
2005-04-26 15:30:00,13.38,13.38,13.33,13.35,91200.0,3.6428,3.6428,3.6292,3.6346,91200.0
2005-04-27 09:30:00,13.1,13.15,13.05,13.08,87200.0,3.6226,3.6364,3.6087,3.617,87200.0
2005-04-27 10:00:00,13.08,13.09,13.05,13.05,71800.0,3.617,3.6198,3.6087,3.6087,71800.0
2005-04-27 10:30:00,13.06,13.08,13.0,13.08,55200.0,3.6115,3.617,3.5949,3.617,55200.0
2005-04-27 11:00:00,13.08,13.08,13.02,13.03,39200.0,3.617,3.617,3.6004,3.6032,39200.0
2005-04-27 11:30:00,13.03,13.05,13.03,13.05,41800.0,3.6032,3.6087,3.6032,3.6087,41800.0
2005-04-27 12:00:00,13.04,13.05,13.04,13.05,34200.0,3.606,3.6087,3.606,3.6087,34200.0
2005-04-27 12:30:00,13.05,13.08,13.03,13.07,61200.0,3.6087,3.617,3.6032,3.6143,61200.0
2005-04-27 13:00:00,13.08,13.1,13.06,13.1,36600.0,3.617,3.6226,3.6115,3.6226,36600.0
2005-04-27 13:30:00,13.1,13.1,13.06,13.06,33000.0,3.6226,3.6226,3.6115,3.6115,33000.0
2005-04-27 14:00:00,13.06,13.08,13.05,13.06,40600.0,3.6115,3.617,3.6087,3.6115,40600.0
2005-04-27 14:30:00,13.06,13.08,13.06,13.06,65600.0,3.6115,3.617,3.6115,3.6115,65600.0
2005-04-27 15:00:00,13.07,13.09,13.03,13.05,45000.0,3.6143,3.6198,3.6032,3.6087,45000.0
2005-04-27 15:30:00,13.08,13.11,13.05,13.06,53200.0,3.617,3.6253,3.6087,3.6115,53200.0
2005-04-28 09:30:00,13.01,13.05,12.91,12.95,93600.0,3.5977,3.6087,3.57,3.5811,93600.0
2005-04-28 10:00:00,12.93,12.97,12.89,12.9,21800.0,3.5755,3.5866,3.5645,3.5673,21800.0
2005-04-28 10:30:00,12.9,12.97,12.88,12.94,37000.0,3.5673,3.5866,3.5617,3.5783,37000.0
2005-04-28 11:00:00,12.94,12.94,12.9,12.92,21200.0,3.5783,3.5783,3.5673,3.5728,21200.0
2005-04-28 11:30:00,12.92,12.95,12.88,12.95,32600.0,3.5728,3.5811,3.5617,3.5811,32600.0
2005-04-28 12:00:00,12.95,13.02,12.95,13.0,28400.0,3.5811,3.6004,3.5811,3.5949,28400.0
2005-04-28 12:30:00,13.01,13.01,12.97,12.99,22800.0,3.5977,3.5977,3.5866,3.5921,22800.0
2005-04-28 13:00:00,12.99,12.99,12.97,12.98,228200.0,3.5921,3.5921,3.5866,3.5894,228200.0
2005-04-28 13:30:00,12.98,13.03,12.95,13.03,33200.0,3.5894,3.6032,3.5811,3.6032,33200.0
2005-04-28 14:00:00,12.99,13.04,12.99,13.04,34800.0,3.5921,3.606,3.5921,3.606,34800.0
2005-04-28 14:30:00,13.04,13.07,13.0,13.0,48200.0,3.606,3.6143,3.5949,3.5949,48200.0
2005-04-28 15:00:00,13.01,13.04,12.99,12.99,30200.0,3.5977,3.606,3.5921,3.5921,30200.0
2005-04-28 15:30:00,13.0,13.0,12.89,12.9,54000.0,3.5949,3.5949,3.5645,3.5673,54000.0
2005-04-29 09:30:00,12.92,12.94,12.81,12.94,69400.0,3.5728,3.5783,3.5424,3.5783,69400.0
2005-04-29 10:00:00,12.93,13.0,12.93,12.98,35000.0,3.5755,3.5949,3.5755,3.5894,35000.0
2005-04-29 10:30:00,12.98,12.99,12.9,12.91,22000.0,3.5894,3.5921,3.5673,3.57,22000.0
2005-04-29 11:00:00,12.96,13.01,12.95,12.99,20000.0,3.5838,3.5977,3.5811,3.5921,20000.0
2005-04-29 11:30:00,12.99,13.01,12.96,13.0,33600.0,3.5921,3.5977,3.5838,3.5949,33600.0
2005-04-29 12:00:00,13.01,13.04,13.01,13.02,27600.0,3.5977,3.606,3.5977,3.6004,27600.0
2005-04-29 12:30:00,13.02,13.09,13.02,13.09,32400.0,3.6004,3.6198,3.6004,3.6198,32400.0
2005-04-29 13:00:00,13.09,13.11,13.03,13.04,28000.0,3.6198,3.6253,3.6032,3.606,28000.0
2005-04-29 13:30:00,13.03,13.03,12.96,12.97,38800.0,3.6032,3.6032,3.5838,3.5866,38800.0
2005-04-29 14:00:00,12.96,12.97,12.9,12.93,45400.0,3.5838,3.5866,3.5673,3.5755,45400.0
2005-04-29 14:30:00,12.93,12.93,12.88,12.9,49600.0,3.5755,3.5755,3.5617,3.5673,49600.0
2005-04-29 15:00:00,12.89,12.9,12.88,12.89,59200.0,3.5645,3.5673,3.5617,3.5645,59200.0
2005-04-29 15:30:00,12.88,12.92,12.78,12.91,101600.0,3.5617,3.5728,3.5341,3.57,101600.0
2005-05-02 09:30:00,12.93,12.95,12.91,12.92,54600.0,3.5755,3.5811,3.57,3.5728,54600.0
2005-05-02 10:00:00,12.93,12.93,12.8,12.8,48200.0,3.5755,3.5755,3.5396,3.5396,48200.0
2005-05-02 10:30:00,12.8,12.9,12.8,12.88,22400.0,3.5396,3.5673,3.5396,3.5617,22400.0
2005-05-02 11:00:00,12.88,12.92,12.83,12.83,39600.0,3.5617,3.5728,3.5479,3.5479,39600.0
2005-05-02 11:30:00,12.83,12.9,12.8,12.84,52200.0,3.5479,3.5673,3.5396,3.5507,52200.0
2005-05-02 12:00:00,12.81,12.85,12.76,12.78,40800.0,3.5424,3.5534,3.5285,3.5341,40800.0
2005-05-02 12:30:00,12.76,12.83,12.74,12.75,32800.0,3.5285,3.5479,3.523,3.5258,32800.0
2005-05-02 13:00:00,12.74,12.83,12.71,12.8,27800.0,3.523,3.5479,3.5147,3.5396,27800.0
2005-05-02 13:30:00,12.8,12.81,12.73,12.8,40000.0,3.5396,3.5424,3.5202,3.5396,40000.0
2005-05-02 14:00:00,12.8,12.83,12.76,12.79,44400.0,3.5396,3.5479,3.5285,3.5368,44400.0
2005-05-02 14:30:00,12.77,12.8,12.76,12.78,52200.0,3.5313,3.5396,3.5285,3.5341,52200.0
2005-05-02 15:00:00,12.78,12.81,12.76,12.81,55200.0,3.5341,3.5424,3.5285,3.5424,55200.0
2005-05-02 15:30:00,12.81,12.87,12.78,12.83,81800.0,3.5424,3.559,3.5341,3.5479,81800.0
2005-05-03 09:30:00,12.84,12.85,12.75,12.82,77400.0,3.5507,3.5534,3.5258,3.5451,77400.0
2005-05-03 10:00:00,12.79,12.92,12.77,12.9,73400.0,3.5368,3.5728,3.5313,3.5673,73400.0
2005-05-03 10:30:00,12.91,12.99,12.88,12.93,78200.0,3.57,3.5921,3.5617,3.5755,78200.0
2005-05-03 11:00:00,12.93,12.93,12.84,12.88,95200.0,3.5755,3.5755,3.5507,3.5617,95200.0
2005-05-03 11:30:00,12.88,12.88,12.84,12.85,92800.0,3.5617,3.5617,3.5507,3.5534,92800.0
2005-05-03 12:00:00,12.87,12.9,12.84,12.9,54800.0,3.559,3.5673,3.5507,3.5673,54800.0
2005-05-03 12:30:00,12.9,12.99,12.9,12.94,49200.0,3.5673,3.5921,3.5673,3.5783,49200.0
2005-05-03 13:00:00,12.92,12.95,12.9,12.93,41200.0,3.5728,3.5811,3.5673,3.5755,41200.0
2005-05-03 13:30:00,12.92,12.93,12.9,12.93,36800.0,3.5728,3.5755,3.5673,3.5755,36800.0
2005-05-03 14:00:00,12.93,12.93,12.86,12.9,49000.0,3.5755,3.5755,3.5562,3.5673,49000.0
2005-05-03 14:30:00,12.9,12.9,12.86,12.9,30600.0,3.5673,3.5673,3.5562,3.5673,30600.0
2005-05-03 15:00:00,12.9,12.9,12.78,12.85,55800.0,3.5673,3.5673,3.5341,3.5534,55800.0
2005-05-03 15:30:00,12.85,12.86,12.78,12.81,56400.0,3.5534,3.5562,3.5341,3.5424,56400.0
2005-05-04 09:30:00,12.99,12.99,12.81,12.84,68200.0,3.5921,3.5921,3.5424,3.5507,68200.0
2005-05-04 10:00:00,12.84,12.86,12.84,12.86,44600.0,3.5507,3.5562,3.5507,3.5562,44600.0
2005-05-04 10:30:00,12.85,12.87,12.83,12.83,26400.0,3.5534,3.559,3.5479,3.5479,26400.0
2005-05-04 11:00:00,12.83,12.83,12.75,12.78,48400.0,3.5479,3.5479,3.5258,3.5341,48400.0
2005-05-04 11:30:00,12.79,12.81,12.76,12.8,56400.0,3.5368,3.5424,3.5285,3.5396,56400.0
2005-05-04 12:00:00,12.8,12.8,12.73,12.8,73000.0,3.5396,3.5396,3.5202,3.5396,73000.0
2005-05-04 12:30:00,12.81,12.85,12.8,12.85,33200.0,3.5424,3.5534,3.5396,3.5534,33200.0
2005-05-04 13:00:00,12.85,12.85,12.81,12.83,43000.0,3.5534,3.5534,3.5424,3.5479,43000.0
2005-05-04 13:30:00,12.83,12.86,12.81,12.84,40600.0,3.5479,3.5562,3.5424,3.5507,40600.0
2005-05-04 14:00:00,12.83,12.86,12.78,12.78,58600.0,3.5479,3.5562,3.5341,3.5341,58600.0
2005-05-04 14:30:00,12.78,12.84,12.73,12.83,34400.0,3.5341,3.5507,3.5202,3.5479,34400.0
2005-05-04 15:00:00,12.83,12.88,12.76,12.83,102800.0,3.5479,3.5617,3.5285,3.5479,102800.0
2005-05-04 15:30:00,12.83,12.83,12.77,12.78,57000.0,3.5479,3.5479,3.5313,3.5341,57000.0
2005-05-05 09:30:00,12.99,13.08,12.95,12.99,277600.0,3.5921,3.617,3.5811,3.5921,277600.0
2005-05-05 10:00:00,12.99,13.05,12.99,13.05,84200.0,3.5921,3.6087,3.5921,3.6087,84200.0
2005-05-05 10:30:00,13.03,13.09,13.01,13.06,113400.0,3.6032,3.6198,3.5977,3.6115,113400.0
2005-05-05 11:00:00,13.05,13.2,13.05,13.17,78800.0,3.6087,3.6502,3.6087,3.6419,78800.0
2005-05-05 11:30:00,13.17,13.24,13.17,13.22,76000.0,3.6419,3.6613,3.6419,3.6557,76000.0
2005-05-05 12:00:00,13.22,13.24,13.18,13.24,43600.0,3.6557,3.6613,3.6447,3.6613,43600.0
2005-05-05 12:30:00,13.24,13.25,13.24,13.24,50000.0,3.6613,3.664,3.6613,3.6613,50000.0
2005-05-05 13:00:00,13.24,13.24,13.14,13.15,52000.0,3.6613,3.6613,3.6336,3.6364,52000.0
2005-05-05 13:30:00,13.15,13.17,13.13,13.17,49600.0,3.6364,3.6419,3.6309,3.6419,49600.0
2005-05-05 14:00:00,13.17,13.22,13.17,13.18,51600.0,3.6419,3.6557,3.6419,3.6447,51600.0
2005-05-05 14:30:00,13.19,13.22,13.19,13.21,32400.0,3.6474,3.6557,3.6474,3.653,32400.0
2005-05-05 15:00:00,13.21,13.27,13.2,13.26,61400.0,3.653,3.6696,3.6502,3.6668,61400.0
2005-05-05 15:30:00,13.26,13.31,13.26,13.27,139600.0,3.6668,3.6806,3.6668,3.6696,139600.0
2005-05-06 09:30:00,13.28,13.35,13.19,13.21,191600.0,3.6723,3.6917,3.6474,3.653,191600.0
2005-05-06 10:00:00,13.27,13.27,13.21,13.26,59800.0,3.6696,3.6696,3.653,3.6668,59800.0
2005-05-06 10:30:00,13.27,13.28,13.22,13.27,42400.0,3.6696,3.6723,3.6557,3.6696,42400.0
2005-05-06 11:00:00,13.24,13.27,13.22,13.24,27200.0,3.6613,3.6696,3.6557,3.6613,27200.0
2005-05-06 11:30:00,13.24,13.24,13.15,13.2,68800.0,3.6613,3.6613,3.6364,3.6502,68800.0
2005-05-06 12:00:00,13.18,13.2,13.13,13.13,28800.0,3.6447,3.6502,3.6309,3.6309,28800.0
2005-05-06 12:30:00,13.13,13.15,13.11,13.11,39000.0,3.6309,3.6364,3.6253,3.6253,39000.0
2005-05-06 13:00:00,13.1,13.14,13.1,13.14,17400.0,3.6226,3.6336,3.6226,3.6336,17400.0
2005-05-06 13:30:00,13.15,13.17,13.12,13.15,34600.0,3.6364,3.6419,3.6281,3.6364,34600.0
2005-05-06 14:00:00,13.14,13.14,13.08,13.09,34000.0,3.6336,3.6336,3.617,3.6198,34000.0
2005-05-06 14:30:00,13.08,13.1,13.06,13.1,60800.0,3.617,3.6226,3.6115,3.6226,60800.0
2005-05-06 15:00:00,13.1,13.13,13.08,13.11,30200.0,3.6226,3.6309,3.617,3.6253,30200.0
2005-05-06 15:30:00,13.12,13.19,13.06,13.1,76800.0,3.6281,3.6474,3.6115,3.6226,76800.0
2005-05-09 09:30:00,13.24,13.25,13.19,13.2,81000.0,3.6613,3.664,3.6474,3.6502,81000.0
2005-05-09 10:00:00,13.22,13.25,13.18,13.21,69200.0,3.6557,3.664,3.6447,3.653,69200.0
2005-05-09 10:30:00,13.21,13.21,13.17,13.18,24600.0,3.653,3.653,3.6419,3.6447,24600.0
2005-05-09 11:00:00,13.18,13.2,13.17,13.19,41400.0,3.6447,3.6502,3.6419,3.6474,41400.0
2005-05-09 11:30:00,13.2,13.22,13.16,13.22,36600.0,3.6502,3.6557,3.6391,3.6557,36600.0
2005-05-09 12:00:00,13.21,13.21,13.16,13.18,37200.0,3.653,3.653,3.6391,3.6447,37200.0
2005-05-09 12:30:00,13.17,13.18,13.15,13.17,34400.0,3.6419,3.6447,3.6364,3.6419,34400.0
2005-05-09 13:00:00,13.18,13.18,13.08,13.09,51800.0,3.6447,3.6447,3.617,3.6198,51800.0
2005-05-09 13:30:00,13.09,13.13,13.05,13.08,76200.0,3.6198,3.6309,3.6087,3.617,76200.0
2005-05-09 14:00:00,13.06,13.12,13.05,13.06,37600.0,3.6115,3.6281,3.6087,3.6115,37600.0
2005-05-09 14:30:00,13.06,13.11,13.01,13.11,77000.0,3.6115,3.6253,3.5977,3.6253,77000.0
2005-05-09 15:00:00,13.1,13.11,13.06,13.09,44200.0,3.6226,3.6253,3.6115,3.6198,44200.0
2005-05-09 15:30:00,13.09,13.15,13.08,13.13,82600.0,3.6198,3.6364,3.617,3.6309,82600.0
2005-05-10 09:30:00,13.24,13.24,13.13,13.18,104800.0,3.6613,3.6613,3.6309,3.6447,104800.0
2005-05-10 10:00:00,13.18,13.2,13.13,13.15,22000.0,3.6447,3.6502,3.6309,3.6364,22000.0
2005-05-10 10:30:00,13.15,13.15,13.11,13.12,38400.0,3.6364,3.6364,3.6253,3.6281,38400.0
2005-05-10 11:00:00,13.12,13.15,13.09,13.1,47800.0,3.6281,3.6364,3.6198,3.6226,47800.0
2005-05-10 11:30:00,13.1,13.13,13.05,13.07,38200.0,3.6226,3.6309,3.6087,3.6143,38200.0
2005-05-10 12:00:00,13.07,13.08,12.97,12.97,67000.0,3.6143,3.617,3.5866,3.5866,67000.0
2005-05-10 12:30:00,12.97,13.04,12.97,13.0,35400.0,3.5866,3.606,3.5866,3.5949,35400.0
2005-05-10 13:00:00,12.99,13.02,12.99,13.02,37400.0,3.5921,3.6004,3.5921,3.6004,37400.0
2005-05-10 13:30:00,13.02,13.08,12.97,13.03,62200.0,3.6004,3.617,3.5866,3.6032,62200.0
2005-05-10 14:00:00,13.03,13.1,13.01,13.08,46400.0,3.6032,3.6226,3.5977,3.617,46400.0
2005-05-10 14:30:00,13.08,13.11,13.02,13.05,44000.0,3.617,3.6253,3.6004,3.6087,44000.0
2005-05-10 15:00:00,13.06,13.06,12.99,13.04,52400.0,3.6115,3.6115,3.5921,3.606,52400.0
2005-05-10 15:30:00,13.04,13.13,13.03,13.12,57200.0,3.606,3.6309,3.6032,3.6281,57200.0
2005-05-11 09:30:00,13.15,13.25,13.1,13.18,52200.0,3.6364,3.664,3.6226,3.6447,52200.0
2005-05-11 10:00:00,13.15,13.18,13.12,13.18,67600.0,3.6364,3.6447,3.6281,3.6447,67600.0
2005-05-11 10:30:00,13.16,13.19,13.1,13.17,39000.0,3.6391,3.6474,3.6226,3.6419,39000.0
2005-05-11 11:00:00,13.15,13.15,13.1,13.12,17200.0,3.6364,3.6364,3.6226,3.6281,17200.0
2005-05-11 11:30:00,13.13,13.13,13.06,13.13,44200.0,3.6309,3.6309,3.6115,3.6309,44200.0
2005-05-11 12:00:00,13.11,13.15,13.11,13.13,39600.0,3.6253,3.6364,3.6253,3.6309,39600.0
2005-05-11 12:30:00,13.15,13.15,13.11,13.13,35400.0,3.6364,3.6364,3.6253,3.6309,35400.0
2005-05-11 13:00:00,13.15,13.15,13.08,13.11,34200.0,3.6364,3.6364,3.617,3.6253,34200.0
2005-05-11 13:30:00,13.09,13.12,13.09,13.11,21200.0,3.6198,3.6281,3.6198,3.6253,21200.0
2005-05-11 14:00:00,13.12,13.13,13.11,13.11,30800.0,3.6281,3.6309,3.6253,3.6253,30800.0
2005-05-11 14:30:00,13.11,13.13,13.06,13.06,81200.0,3.6253,3.6309,3.6115,3.6115,81200.0
2005-05-11 15:00:00,13.06,13.09,13.05,13.06,43400.0,3.6115,3.6198,3.6087,3.6115,43400.0
2005-05-11 15:30:00,13.06,13.1,13.04,13.06,78200.0,3.6115,3.6226,3.606,3.6115,78200.0
2005-05-12 09:30:00,13.04,13.07,13.0,13.0,52600.0,3.606,3.6143,3.5949,3.5949,52600.0
2005-05-12 10:00:00,13.0,13.03,12.97,12.98,44000.0,3.5949,3.6032,3.5866,3.5894,44000.0
2005-05-12 10:30:00,12.99,13.0,12.96,12.97,48600.0,3.5921,3.5949,3.5838,3.5866,48600.0
2005-05-12 11:00:00,12.97,13.01,12.97,12.97,31400.0,3.5866,3.5977,3.5866,3.5866,31400.0
2005-05-12 11:30:00,12.97,13.02,12.97,13.0,32800.0,3.5866,3.6004,3.5866,3.5949,32800.0
2005-05-12 12:00:00,13.0,13.03,12.97,12.98,19000.0,3.5949,3.6032,3.5866,3.5894,19000.0
2005-05-12 12:30:00,12.98,13.02,12.97,12.97,24600.0,3.5894,3.6004,3.5866,3.5866,24600.0
2005-05-12 13:00:00,12.99,13.02,12.97,13.0,23000.0,3.5921,3.6004,3.5866,3.5949,23000.0
2005-05-12 13:30:00,13.0,13.02,12.96,12.99,59600.0,3.5949,3.6004,3.5838,3.5921,59600.0
2005-05-12 14:00:00,12.99,12.99,12.91,12.92,50200.0,3.5921,3.5921,3.57,3.5728,50200.0
2005-05-12 14:30:00,12.92,12.92,12.88,12.9,69000.0,3.5728,3.5728,3.5617,3.5673,69000.0
2005-05-12 15:00:00,12.9,12.9,12.85,12.87,63400.0,3.5673,3.5673,3.5534,3.559,63400.0
2005-05-12 15:30:00,12.88,12.88,12.78,12.86,90000.0,3.5617,3.5617,3.5341,3.5562,90000.0
2005-05-13 09:30:00,12.88,12.94,12.86,12.87,48400.0,3.5617,3.5783,3.5562,3.559,48400.0
2005-05-13 10:00:00,12.88,13.02,12.88,12.99,90600.0,3.5617,3.6004,3.5617,3.5921,90600.0
2005-05-13 10:30:00,12.99,12.99,12.91,12.96,39800.0,3.5921,3.5921,3.57,3.5838,39800.0
2005-05-13 11:00:00,12.96,12.97,12.9,12.94,32400.0,3.5838,3.5866,3.5673,3.5783,32400.0
2005-05-13 11:30:00,12.95,12.99,12.9,12.9,42000.0,3.5811,3.5921,3.5673,3.5673,42000.0
2005-05-13 12:00:00,12.92,12.93,12.87,12.9,25800.0,3.5728,3.5755,3.559,3.5673,25800.0
2005-05-13 12:30:00,12.88,12.9,12.88,12.88,12000.0,3.5617,3.5673,3.5617,3.5617,12000.0
2005-05-13 13:00:00,12.88,12.88,12.87,12.88,23000.0,3.5617,3.5617,3.559,3.5617,23000.0
2005-05-13 13:30:00,12.87,12.87,12.86,12.87,22000.0,3.559,3.559,3.5562,3.559,22000.0
2005-05-13 14:00:00,12.86,12.86,12.79,12.79,43600.0,3.5562,3.5562,3.5368,3.5368,43600.0
2005-05-13 14:30:00,12.8,12.83,12.72,12.78,91600.0,3.5396,3.5479,3.5175,3.5341,91600.0
2005-05-13 15:00:00,12.79,12.79,12.76,12.78,39000.0,3.5368,3.5368,3.5285,3.5341,39000.0
2005-05-13 15:30:00,12.77,12.79,12.74,12.74,57400.0,3.5313,3.5368,3.523,3.523,57400.0
2005-05-16 09:30:00,12.8,12.95,12.8,12.87,64800.0,3.5396,3.5811,3.5396,3.559,64800.0
2005-05-16 10:00:00,12.85,12.87,12.83,12.83,55800.0,3.5534,3.559,3.5479,3.5479,55800.0
2005-05-16 10:30:00,12.83,12.83,12.75,12.75,42200.0,3.5479,3.5479,3.5258,3.5258,42200.0
2005-05-16 11:00:00,12.76,12.76,12.65,12.66,73400.0,3.5285,3.5285,3.4981,3.5009,73400.0
2005-05-16 11:30:00,12.65,12.69,12.65,12.67,36800.0,3.4981,3.5092,3.4981,3.5036,36800.0
2005-05-16 12:00:00,12.68,12.71,12.66,12.7,22200.0,3.5064,3.5147,3.5009,3.5119,22200.0
2005-05-16 12:30:00,12.7,12.75,12.65,12.74,69200.0,3.5119,3.5258,3.4981,3.523,69200.0
2005-05-16 13:00:00,12.72,12.8,12.69,12.78,22800.0,3.5175,3.5396,3.5092,3.5341,22800.0
2005-05-16 13:30:00,12.79,12.8,12.65,12.77,143800.0,3.5368,3.5396,3.4981,3.5313,143800.0
2005-05-16 14:00:00,12.77,12.78,12.75,12.78,56400.0,3.5313,3.5341,3.5258,3.5341,56400.0
2005-05-16 14:30:00,12.78,12.81,12.77,12.8,33400.0,3.5341,3.5424,3.5313,3.5396,33400.0
2005-05-16 15:00:00,12.8,12.85,12.79,12.84,36800.0,3.5396,3.5534,3.5368,3.5507,36800.0
2005-05-16 15:30:00,12.84,12.85,12.78,12.81,37600.0,3.5507,3.5534,3.5341,3.5424,37600.0
2005-05-17 09:30:00,12.87,12.88,12.83,12.86,54000.0,3.559,3.5617,3.5479,3.5562,54000.0
2005-05-17 10:00:00,12.85,12.86,12.75,12.81,42200.0,3.5534,3.5562,3.5258,3.5424,42200.0
2005-05-17 10:30:00,12.8,12.83,12.75,12.83,46600.0,3.5396,3.5479,3.5258,3.5479,46600.0
2005-05-17 11:00:00,12.83,12.9,12.82,12.88,36800.0,3.5479,3.5673,3.5451,3.5617,36800.0
2005-05-17 11:30:00,12.87,12.88,12.84,12.85,25200.0,3.559,3.5617,3.5507,3.5534,25200.0
2005-05-17 12:00:00,12.85,12.85,12.83,12.84,15200.0,3.5534,3.5534,3.5479,3.5507,15200.0
2005-05-17 12:30:00,12.85,12.88,12.84,12.85,29200.0,3.5534,3.5617,3.5507,3.5534,29200.0
2005-05-17 13:00:00,12.85,12.88,12.85,12.86,23600.0,3.5534,3.5617,3.5534,3.5562,23600.0
2005-05-17 13:30:00,12.86,12.9,12.85,12.88,30600.0,3.5562,3.5673,3.5534,3.5617,30600.0
2005-05-17 14:00:00,12.9,12.99,12.88,12.96,47400.0,3.5673,3.5921,3.5617,3.5838,47400.0
2005-05-17 14:30:00,12.96,13.05,12.93,13.02,92200.0,3.5838,3.6087,3.5755,3.6004,92200.0
2005-05-17 15:00:00,13.02,13.05,13.01,13.04,50800.0,3.6004,3.6087,3.5977,3.606,50800.0
2005-05-17 15:30:00,13.04,13.1,13.04,13.06,62800.0,3.606,3.6226,3.606,3.6115,62800.0
2005-05-18 09:30:00,13.1,13.13,13.06,13.08,81600.0,3.6226,3.6309,3.6115,3.617,81600.0
2005-05-18 10:00:00,13.08,13.08,13.01,13.05,55800.0,3.617,3.617,3.5977,3.6087,55800.0
2005-05-18 10:30:00,13.05,13.19,13.05,13.13,135800.0,3.6087,3.6474,3.6087,3.6309,135800.0
2005-05-18 11:00:00,13.13,13.13,13.05,13.06,35000.0,3.6309,3.6309,3.6087,3.6115,35000.0
2005-05-18 11:30:00,13.07,13.08,13.05,13.06,37200.0,3.6143,3.617,3.6087,3.6115,37200.0
2005-05-18 12:00:00,13.06,13.06,13.0,13.03,50400.0,3.6115,3.6115,3.5949,3.6032,50400.0
2005-05-18 12:30:00,13.01,13.03,13.0,13.0,46000.0,3.5977,3.6032,3.5949,3.5949,46000.0
2005-05-18 13:00:00,13.01,13.03,12.98,13.0,49800.0,3.5977,3.6032,3.5894,3.5949,49800.0
2005-05-18 13:30:00,12.99,13.0,12.98,12.99,27000.0,3.5921,3.5949,3.5894,3.5921,27000.0
2005-05-18 14:00:00,12.99,12.99,12.98,12.99,25400.0,3.5921,3.5921,3.5894,3.5921,25400.0
2005-05-18 14:30:00,12.99,13.0,12.98,12.98,41000.0,3.5921,3.5949,3.5894,3.5894,41000.0
2005-05-18 15:00:00,12.99,12.99,12.96,12.98,47200.0,3.5921,3.5921,3.5838,3.5894,47200.0
2005-05-18 15:30:00,12.97,13.03,12.97,13.01,77400.0,3.5866,3.6032,3.5866,3.5977,77400.0
2005-05-19 09:30:00,13.06,13.08,13.0,13.03,42600.0,3.6115,3.617,3.5949,3.6032,42600.0
2005-05-19 10:00:00,13.02,13.03,13.01,13.01,21200.0,3.6004,3.6032,3.5977,3.5977,21200.0
2005-05-19 10:30:00,13.01,13.02,12.99,13.01,23000.0,3.5977,3.6004,3.5921,3.5977,23000.0
2005-05-19 11:00:00,12.99,13.01,12.97,13.0,23600.0,3.5921,3.5977,3.5866,3.5949,23600.0
2005-05-19 11:30:00,13.0,13.0,12.97,12.99,59200.0,3.5949,3.5949,3.5866,3.5921,59200.0
2005-05-19 12:00:00,12.99,13.0,12.97,12.99,40000.0,3.5921,3.5949,3.5866,3.5921,40000.0
2005-05-19 12:30:00,12.99,13.0,12.99,12.99,5400.0,3.5921,3.5949,3.5921,3.5921,5400.0
2005-05-19 13:00:00,12.99,13.0,12.97,12.98,33000.0,3.5921,3.5949,3.5866,3.5894,33000.0
2005-05-19 13:30:00,13.0,13.04,12.97,13.01,50400.0,3.5949,3.606,3.5866,3.5977,50400.0
2005-05-19 14:00:00,13.01,13.02,12.99,12.99,20800.0,3.5977,3.6004,3.5921,3.5921,20800.0
2005-05-19 14:30:00,13.0,13.05,13.0,13.04,69600.0,3.5949,3.6087,3.5949,3.606,69600.0
2005-05-19 15:00:00,13.03,13.1,13.02,13.07,94200.0,3.6032,3.6226,3.6004,3.6143,94200.0
2005-05-19 15:30:00,13.08,13.08,13.0,13.0,138200.0,3.617,3.617,3.5949,3.5949,138200.0
2005-05-20 09:30:00,13.0,13.05,12.95,13.05,50200.0,3.5949,3.6087,3.5811,3.6087,50200.0
2005-05-20 10:00:00,13.05,13.05,12.97,12.98,31200.0,3.6087,3.6087,3.5866,3.5894,31200.0
2005-05-20 10:30:00,12.99,13.03,12.97,12.98,37600.0,3.5921,3.6032,3.5866,3.5894,37600.0
2005-05-20 11:00:00,12.98,13.03,12.97,13.01,36600.0,3.5894,3.6032,3.5866,3.5977,36600.0
2005-05-20 11:30:00,13.02,13.03,13.0,13.01,45000.0,3.6004,3.6032,3.5949,3.5977,45000.0
2005-05-20 12:00:00,13.01,13.02,12.97,12.98,25600.0,3.5977,3.6004,3.5866,3.5894,25600.0
2005-05-20 12:30:00,12.98,13.01,12.97,13.0,19600.0,3.5894,3.5977,3.5866,3.5949,19600.0
2005-05-20 13:00:00,13.01,13.02,12.96,12.99,28000.0,3.5977,3.6004,3.5838,3.5921,28000.0
2005-05-20 13:30:00,12.99,13.03,12.93,12.97,36200.0,3.5921,3.6032,3.5755,3.5866,36200.0
2005-05-20 14:00:00,12.98,13.04,12.98,13.04,23200.0,3.5894,3.606,3.5894,3.606,23200.0
2005-05-20 14:30:00,13.04,13.08,13.03,13.06,34400.0,3.606,3.617,3.6032,3.6115,34400.0
2005-05-20 15:00:00,13.06,13.06,13.0,13.04,41600.0,3.6115,3.6115,3.5949,3.606,41600.0
2005-05-20 15:30:00,13.06,13.08,13.05,13.08,42400.0,3.6115,3.617,3.6087,3.617,42400.0
2005-05-23 09:30:00,13.09,13.18,13.08,13.15,50400.0,3.6198,3.6447,3.617,3.6364,50400.0
2005-05-23 10:00:00,13.15,13.18,13.13,13.13,54000.0,3.6364,3.6447,3.6309,3.6309,54000.0
2005-05-23 10:30:00,13.14,13.29,13.14,13.2,106200.0,3.6336,3.6751,3.6336,3.6502,106200.0
2005-05-23 11:00:00,13.19,13.25,13.13,13.19,46600.0,3.6474,3.664,3.6309,3.6474,46600.0
2005-05-23 11:30:00,13.2,13.22,13.15,13.2,36000.0,3.6502,3.6557,3.6364,3.6502,36000.0
2005-05-23 12:00:00,13.18,13.21,13.17,13.18,24600.0,3.6447,3.653,3.6419,3.6447,24600.0
2005-05-23 12:30:00,13.18,13.18,13.13,13.17,32000.0,3.6447,3.6447,3.6309,3.6419,32000.0
2005-05-23 13:00:00,13.15,13.15,13.11,13.13,22200.0,3.6364,3.6364,3.6253,3.6309,22200.0
2005-05-23 13:30:00,13.11,13.17,13.11,13.17,42200.0,3.6253,3.6419,3.6253,3.6419,42200.0
2005-05-23 14:00:00,13.15,13.15,13.01,13.09,119000.0,3.6364,3.6364,3.5977,3.6198,119000.0
2005-05-23 14:30:00,13.09,13.1,13.05,13.08,43000.0,3.6198,3.6226,3.6087,3.617,43000.0
2005-05-23 15:00:00,13.05,13.09,12.99,13.01,128200.0,3.6087,3.6198,3.5921,3.5977,128200.0
2005-05-23 15:30:00,13.02,13.06,13.01,13.01,61400.0,3.6004,3.6115,3.5977,3.5977,61400.0
2005-05-24 09:30:00,13.01,13.1,12.99,13.05,73000.0,3.5977,3.6226,3.5921,3.6087,73000.0
2005-05-24 10:00:00,13.03,13.08,13.01,13.05,85200.0,3.6032,3.617,3.5977,3.6087,85200.0
2005-05-24 10:30:00,13.05,13.07,13.03,13.03,48800.0,3.6087,3.6143,3.6032,3.6032,48800.0
2005-05-24 11:00:00,13.05,13.08,13.05,13.05,106400.0,3.6087,3.617,3.6087,3.6087,106400.0
2005-05-24 11:30:00,13.06,13.07,13.03,13.03,43600.0,3.6115,3.6143,3.6032,3.6032,43600.0
2005-05-24 12:00:00,13.04,13.04,13.02,13.02,21000.0,3.606,3.606,3.6004,3.6004,21000.0
2005-05-24 12:30:00,13.02,13.02,12.96,12.99,56800.0,3.6004,3.6004,3.5838,3.5921,56800.0
2005-05-24 13:00:00,13.0,13.0,12.96,12.99,32600.0,3.5949,3.5949,3.5838,3.5921,32600.0
2005-05-24 13:30:00,12.99,13.0,12.96,12.96,22400.0,3.5921,3.5949,3.5838,3.5838,22400.0
2005-05-24 14:00:00,12.99,13.0,12.99,13.0,26400.0,3.5921,3.5949,3.5921,3.5949,26400.0
2005-05-24 14:30:00,13.0,13.0,12.88,12.97,131000.0,3.5949,3.5949,3.5617,3.5866,131000.0
2005-05-24 15:00:00,12.93,12.97,12.86,12.9,146400.0,3.5755,3.5866,3.5562,3.5673,146400.0
2005-05-24 15:30:00,12.9,12.97,12.85,12.96,140600.0,3.5673,3.5866,3.5534,3.5838,140600.0
2005-05-25 09:30:00,12.95,13.0,12.93,12.95,38000.0,3.5811,3.5949,3.5755,3.5811,38000.0
2005-05-25 10:00:00,12.95,12.99,12.93,12.93,37600.0,3.5811,3.5921,3.5755,3.5755,37600.0
2005-05-25 10:30:00,12.93,12.99,12.93,12.97,64800.0,3.5755,3.5921,3.5755,3.5866,64800.0
2005-05-25 11:00:00,12.99,13.03,12.99,13.02,36400.0,3.5921,3.6032,3.5921,3.6004,36400.0
2005-05-25 11:30:00,13.02,13.03,13.01,13.02,22600.0,3.6004,3.6032,3.5977,3.6004,22600.0
2005-05-25 12:00:00,13.02,13.03,13.01,13.01,24600.0,3.6004,3.6032,3.5977,3.5977,24600.0
2005-05-25 12:30:00,13.02,13.03,13.0,13.01,52000.0,3.6004,3.6032,3.5949,3.5977,52000.0
2005-05-25 13:00:00,13.01,13.02,13.0,13.01,32200.0,3.5977,3.6004,3.5949,3.5977,32200.0
2005-05-25 13:30:00,13.01,13.02,12.93,12.96,63200.0,3.5977,3.6004,3.5755,3.5838,63200.0
2005-05-25 14:00:00,12.94,12.96,12.9,12.95,79800.0,3.5783,3.5838,3.5673,3.5811,79800.0
2005-05-25 14:30:00,12.95,12.99,12.92,12.99,63200.0,3.5811,3.5921,3.5728,3.5921,63200.0
2005-05-25 15:00:00,12.97,12.99,12.93,12.99,139400.0,3.5866,3.5921,3.5755,3.5921,139400.0
2005-05-25 15:30:00,12.98,12.99,12.95,12.99,48400.0,3.5894,3.5921,3.5811,3.5921,48400.0
2005-05-26 09:30:00,12.98,13.03,12.98,12.99,68600.0,3.5894,3.6032,3.5894,3.5921,68600.0
2005-05-26 10:00:00,12.99,13.02,12.99,13.02,32600.0,3.5921,3.6004,3.5921,3.6004,32600.0
2005-05-26 10:30:00,13.02,13.03,12.97,13.0,54600.0,3.6004,3.6032,3.5866,3.5949,54600.0
2005-05-26 11:00:00,13.0,13.03,12.98,12.99,40800.0,3.5949,3.6032,3.5894,3.5921,40800.0
2005-05-26 11:30:00,12.99,13.02,12.97,13.0,20400.0,3.5921,3.6004,3.5866,3.5949,20400.0
2005-05-26 12:00:00,13.0,13.01,12.98,13.01,25000.0,3.5949,3.5977,3.5894,3.5977,25000.0
2005-05-26 12:30:00,13.0,13.03,12.99,13.02,27200.0,3.5949,3.6032,3.5921,3.6004,27200.0
2005-05-26 13:00:00,13.03,13.05,13.0,13.01,43600.0,3.6032,3.6087,3.5949,3.5977,43600.0
2005-05-26 13:30:00,13.01,13.02,12.92,12.94,82000.0,3.5977,3.6004,3.5728,3.5783,82000.0
2005-05-26 14:00:00,12.94,12.97,12.9,12.95,62000.0,3.5783,3.5866,3.5673,3.5811,62000.0
2005-05-26 14:30:00,12.93,12.94,12.88,12.91,32000.0,3.5755,3.5783,3.5617,3.57,32000.0
2005-05-26 15:00:00,12.9,12.97,12.9,12.95,38400.0,3.5673,3.5866,3.5673,3.5811,38400.0
2005-05-26 15:30:00,12.97,13.0,12.96,12.97,68800.0,3.5866,3.5949,3.5838,3.5866,68800.0
2005-05-27 09:30:00,12.99,13.03,12.99,13.02,33400.0,3.5921,3.6032,3.5921,3.6004,33400.0
2005-05-27 10:00:00,13.02,13.02,12.96,12.99,26400.0,3.6004,3.6004,3.5838,3.5921,26400.0
2005-05-27 10:30:00,12.99,13.0,12.97,12.99,40400.0,3.5921,3.5949,3.5866,3.5921,40400.0
2005-05-27 11:00:00,12.99,13.03,12.99,13.02,36600.0,3.5921,3.6032,3.5921,3.6004,36600.0
2005-05-27 11:30:00,13.0,13.02,12.93,12.94,63400.0,3.5949,3.6004,3.5755,3.5783,63400.0
2005-05-27 12:00:00,12.96,12.96,12.88,12.89,64000.0,3.5838,3.5838,3.5617,3.5645,64000.0
2005-05-27 12:30:00,12.89,12.95,12.88,12.9,54400.0,3.5645,3.5811,3.5617,3.5673,54400.0
2005-05-27 13:00:00,12.88,12.93,12.88,12.9,40200.0,3.5617,3.5755,3.5617,3.5673,40200.0
2005-05-27 13:30:00,12.9,13.0,12.89,12.99,154800.0,3.5673,3.5949,3.5645,3.5921,154800.0
2005-05-27 14:00:00,12.99,12.99,12.94,12.96,46400.0,3.5921,3.5921,3.5783,3.5838,46400.0
2005-05-27 14:30:00,12.97,12.99,12.93,12.93,46200.0,3.5866,3.5921,3.5755,3.5755,46200.0
2005-05-27 15:00:00,12.91,12.95,12.9,12.94,34200.0,3.57,3.5811,3.5673,3.5783,34200.0
2005-05-27 15:30:00,12.94,12.97,12.94,12.97,36800.0,3.5783,3.5866,3.5783,3.5866,36800.0
2005-05-31 09:30:00,12.91,12.97,12.9,12.92,43400.0,3.57,3.5866,3.5673,3.5728,43400.0
2005-05-31 10:00:00,12.9,12.93,12.88,12.91,35800.0,3.5673,3.5755,3.5617,3.57,35800.0
2005-05-31 10:30:00,12.9,12.9,12.84,12.85,47800.0,3.5673,3.5673,3.5507,3.5534,47800.0
2005-05-31 11:00:00,12.86,12.93,12.84,12.88,44800.0,3.5562,3.5755,3.5507,3.5617,44800.0
2005-05-31 11:30:00,12.88,12.92,12.85,12.85,62800.0,3.5617,3.5728,3.5534,3.5534,62800.0
2005-05-31 12:00:00,12.86,12.87,12.82,12.87,101600.0,3.5562,3.559,3.5451,3.559,101600.0
2005-05-31 12:30:00,12.88,12.89,12.85,12.88,17800.0,3.5617,3.5645,3.5534,3.5617,17800.0
2005-05-31 13:00:00,12.88,12.88,12.83,12.84,36000.0,3.5617,3.5617,3.5479,3.5507,36000.0
2005-05-31 13:30:00,12.82,12.9,12.82,12.9,37600.0,3.5451,3.5673,3.5451,3.5673,37600.0
2005-05-31 14:00:00,12.86,12.9,12.86,12.88,27400.0,3.5562,3.5673,3.5562,3.5617,27400.0
2005-05-31 14:30:00,12.9,12.92,12.86,12.9,86000.0,3.5673,3.5728,3.5562,3.5673,86000.0
2005-05-31 15:00:00,12.9,12.92,12.88,12.88,44000.0,3.5673,3.5728,3.5617,3.5617,44000.0
2005-05-31 15:30:00,12.88,12.9,12.86,12.88,74800.0,3.5617,3.5673,3.5562,3.5617,74800.0
2005-06-01 09:30:00,12.88,12.97,12.88,12.95,56600.0,3.5617,3.5866,3.5617,3.5811,56600.0
2005-06-01 10:00:00,12.95,12.97,12.9,12.94,38200.0,3.5811,3.5866,3.5673,3.5783,38200.0
2005-06-01 10:30:00,12.94,12.96,12.91,12.95,44000.0,3.5783,3.5838,3.57,3.5811,44000.0
2005-06-01 11:00:00,12.94,12.97,12.94,12.97,67400.0,3.5783,3.5866,3.5783,3.5866,67400.0
2005-06-01 11:30:00,12.97,13.04,12.95,13.03,133000.0,3.5866,3.606,3.5811,3.6032,133000.0
2005-06-01 12:00:00,13.03,13.07,13.02,13.05,64600.0,3.6032,3.6143,3.6004,3.6087,64600.0
2005-06-01 12:30:00,13.05,13.1,13.05,13.07,32000.0,3.6087,3.6226,3.6087,3.6143,32000.0
2005-06-01 13:00:00,13.07,13.15,13.04,13.07,96400.0,3.6143,3.6364,3.606,3.6143,96400.0
2005-06-01 13:30:00,13.06,13.11,13.06,13.09,35800.0,3.6115,3.6253,3.6115,3.6198,35800.0
2005-06-01 14:00:00,13.09,13.09,13.03,13.07,50200.0,3.6198,3.6198,3.6032,3.6143,50200.0
2005-06-01 14:30:00,13.06,13.08,12.99,13.02,43200.0,3.6115,3.617,3.5921,3.6004,43200.0
2005-06-01 15:00:00,13.02,13.03,13.0,13.02,31200.0,3.6004,3.6032,3.5949,3.6004,31200.0
2005-06-01 15:30:00,13.02,13.09,13.02,13.06,29600.0,3.6004,3.6198,3.6004,3.6115,29600.0
2005-06-02 09:30:00,13.25,13.25,13.09,13.12,150400.0,3.664,3.664,3.6198,3.6281,150400.0
2005-06-02 10:00:00,13.12,13.17,13.1,13.13,51000.0,3.6281,3.6419,3.6226,3.6309,51000.0
2005-06-02 10:30:00,13.13,13.17,13.11,13.15,29400.0,3.6309,3.6419,3.6253,3.6364,29400.0
2005-06-02 11:00:00,13.15,13.2,13.15,13.17,42800.0,3.6364,3.6502,3.6364,3.6419,42800.0
2005-06-02 11:30:00,13.17,13.2,13.15,13.18,55600.0,3.6419,3.6502,3.6364,3.6447,55600.0
2005-06-02 12:00:00,13.18,13.2,13.18,13.2,45800.0,3.6447,3.6502,3.6447,3.6502,45800.0
2005-06-02 12:30:00,13.19,13.22,13.19,13.22,83800.0,3.6474,3.6557,3.6474,3.6557,83800.0
2005-06-02 13:00:00,13.22,13.24,13.21,13.21,32200.0,3.6557,3.6613,3.653,3.653,32200.0
2005-06-02 13:30:00,13.21,13.24,13.21,13.23,37400.0,3.653,3.6613,3.653,3.6585,37400.0
2005-06-02 14:00:00,13.23,13.25,13.22,13.24,30400.0,3.6585,3.664,3.6557,3.6613,30400.0
2005-06-02 14:30:00,13.24,13.28,13.24,13.27,64400.0,3.6613,3.6723,3.6613,3.6696,64400.0
2005-06-02 15:00:00,13.27,13.3,13.25,13.29,53800.0,3.6696,3.6779,3.664,3.6751,53800.0
2005-06-02 15:30:00,13.29,13.3,13.25,13.27,125000.0,3.6751,3.6779,3.664,3.6696,125000.0
2005-06-03 09:30:00,13.32,13.38,13.27,13.31,101200.0,3.6834,3.7,3.6696,3.6806,101200.0
2005-06-03 10:00:00,13.31,13.33,13.27,13.28,65200.0,3.6806,3.6862,3.6696,3.6723,65200.0
2005-06-03 10:30:00,13.3,13.31,13.27,13.31,47200.0,3.6779,3.6806,3.6696,3.6806,47200.0
2005-06-03 11:00:00,13.31,13.33,13.31,13.31,52800.0,3.6806,3.6862,3.6806,3.6806,52800.0
2005-06-03 11:30:00,13.31,13.33,13.31,13.33,57600.0,3.6806,3.6862,3.6806,3.6862,57600.0
2005-06-03 12:00:00,13.33,13.33,13.31,13.31,40600.0,3.6862,3.6862,3.6806,3.6806,40600.0
2005-06-03 12:30:00,13.33,13.35,13.31,13.31,38000.0,3.6862,3.6917,3.6806,3.6806,38000.0
2005-06-03 13:00:00,13.32,13.37,13.3,13.31,61200.0,3.6834,3.6972,3.6779,3.6806,61200.0
2005-06-03 13:30:00,13.31,13.35,13.31,13.32,25200.0,3.6806,3.6917,3.6806,3.6834,25200.0
2005-06-03 14:00:00,13.32,13.35,13.31,13.32,16600.0,3.6834,3.6917,3.6806,3.6834,16600.0
2005-06-03 14:30:00,13.33,13.34,13.3,13.31,87000.0,3.6862,3.6889,3.6779,3.6806,87000.0
2005-06-03 15:00:00,13.31,13.34,13.3,13.33,32800.0,3.6806,3.6889,3.6779,3.6862,32800.0
2005-06-03 15:30:00,13.33,13.35,13.3,13.33,70000.0,3.6862,3.6917,3.6779,3.6862,70000.0
2005-06-06 09:30:00,13.38,13.38,13.3,13.34,45800.0,3.7,3.7,3.6779,3.6889,45800.0
2005-06-06 10:00:00,13.32,13.33,13.3,13.31,29200.0,3.6834,3.6862,3.6779,3.6806,29200.0
2005-06-06 10:30:00,13.31,13.34,13.3,13.31,120200.0,3.6806,3.6889,3.6779,3.6806,120200.0
2005-06-06 11:00:00,13.34,13.34,13.3,13.34,35000.0,3.6889,3.6889,3.6779,3.6889,35000.0
2005-06-06 11:30:00,13.34,13.35,13.31,13.33,35800.0,3.6889,3.6917,3.6806,3.6862,35800.0
2005-06-06 12:00:00,13.34,13.35,13.3,13.31,41400.0,3.6889,3.6917,3.6779,3.6806,41400.0
2005-06-06 12:30:00,13.31,13.32,13.3,13.32,24600.0,3.6806,3.6834,3.6779,3.6834,24600.0
2005-06-06 13:00:00,13.32,13.33,13.3,13.31,37400.0,3.6834,3.6862,3.6779,3.6806,37400.0
2005-06-06 13:30:00,13.31,13.32,13.3,13.31,44400.0,3.6806,3.6834,3.6779,3.6806,44400.0
2005-06-06 14:00:00,13.31,13.32,13.3,13.31,30600.0,3.6806,3.6834,3.6779,3.6806,30600.0
2005-06-06 14:30:00,13.31,13.34,13.3,13.33,34400.0,3.6806,3.6889,3.6779,3.6862,34400.0
2005-06-06 15:00:00,13.32,13.35,13.31,13.35,57200.0,3.6834,3.6917,3.6806,3.6917,57200.0
2005-06-06 15:30:00,13.35,13.38,13.34,13.37,51000.0,3.6917,3.7,3.6889,3.6972,51000.0
2005-06-07 09:30:00,13.37,13.39,13.34,13.39,128000.0,3.6972,3.7028,3.6889,3.7028,128000.0
2005-06-07 10:00:00,13.4,13.4,13.38,13.38,43800.0,3.7055,3.7055,3.7,3.7,43800.0
2005-06-07 10:30:00,13.4,13.4,13.38,13.4,30800.0,3.7055,3.7055,3.7,3.7055,30800.0
2005-06-07 11:00:00,13.38,13.39,13.38,13.38,45600.0,3.7,3.7028,3.7,3.7,45600.0
2005-06-07 11:30:00,13.38,13.39,13.37,13.38,95400.0,3.7,3.7028,3.6972,3.7,95400.0
2005-06-07 12:00:00,13.38,13.38,13.38,13.38,32200.0,3.7,3.7,3.7,3.7,32200.0
2005-06-07 12:30:00,13.38,13.38,13.38,13.38,15800.0,3.7,3.7,3.7,3.7,15800.0
2005-06-07 13:00:00,13.38,13.38,13.38,13.38,59000.0,3.7,3.7,3.7,3.7,59000.0
2005-06-07 13:30:00,13.38,13.4,13.38,13.38,28600.0,3.7,3.7055,3.7,3.7,28600.0
2005-06-07 14:00:00,13.38,13.39,13.38,13.38,42000.0,3.7,3.7028,3.7,3.7,42000.0
2005-06-07 14:30:00,13.38,13.39,13.37,13.38,83400.0,3.7,3.7028,3.6972,3.7,83400.0
2005-06-07 15:00:00,13.38,13.4,13.35,13.35,44000.0,3.7,3.7055,3.6917,3.6917,44000.0
2005-06-07 15:30:00,13.35,13.38,13.35,13.38,63400.0,3.6917,3.7,3.6917,3.7,63400.0
2005-06-08 09:30:00,13.41,13.47,13.38,13.41,68000.0,3.7083,3.7249,3.7,3.7083,68000.0
2005-06-08 10:00:00,13.45,13.47,13.4,13.45,62400.0,3.7193,3.7249,3.7055,3.7193,62400.0
2005-06-08 10:30:00,13.45,13.47,13.45,13.45,46000.0,3.7193,3.7249,3.7193,3.7193,46000.0
2005-06-08 11:00:00,13.46,13.47,13.43,13.45,26600.0,3.7221,3.7249,3.7138,3.7193,26600.0
2005-06-08 11:30:00,13.45,13.46,13.42,13.45,44000.0,3.7193,3.7221,3.711,3.7193,44000.0
2005-06-08 12:00:00,13.45,13.46,13.4,13.44,41600.0,3.7193,3.7221,3.7055,3.7166,41600.0
2005-06-08 12:30:00,13.45,13.46,13.4,13.43,20600.0,3.7193,3.7221,3.7055,3.7138,20600.0
2005-06-08 13:00:00,13.43,13.45,13.4,13.45,31600.0,3.7138,3.7193,3.7055,3.7193,31600.0
2005-06-08 13:30:00,13.45,13.46,13.4,13.4,28400.0,3.7193,3.7221,3.7055,3.7055,28400.0
2005-06-08 14:00:00,13.41,13.43,13.36,13.4,43400.0,3.7083,3.7138,3.6945,3.7055,43400.0
2005-06-08 14:30:00,13.38,13.42,13.38,13.38,41800.0,3.7,3.711,3.7,3.7,41800.0
2005-06-08 15:00:00,13.38,13.43,13.36,13.4,32400.0,3.7,3.7138,3.6945,3.7055,32400.0
2005-06-08 15:30:00,13.4,13.41,13.38,13.4,23600.0,3.7055,3.7083,3.7,3.7055,23600.0
2005-06-09 09:30:00,13.37,13.37,13.25,13.35,48600.0,3.6972,3.6972,3.664,3.6917,48600.0
2005-06-09 10:00:00,13.37,13.43,13.37,13.4,30600.0,3.6972,3.7138,3.6972,3.7055,30600.0
2005-06-09 10:30:00,13.4,13.45,13.4,13.42,50000.0,3.7055,3.7193,3.7055,3.711,50000.0
2005-06-09 11:00:00,13.42,13.45,13.4,13.44,25600.0,3.711,3.7193,3.7055,3.7166,25600.0
2005-06-09 11:30:00,13.43,13.45,13.41,13.44,47200.0,3.7138,3.7193,3.7083,3.7166,47200.0
2005-06-09 12:00:00,13.43,13.45,13.43,13.45,44000.0,3.7138,3.7193,3.7138,3.7193,44000.0
2005-06-09 12:30:00,13.44,13.47,13.44,13.44,39400.0,3.7166,3.7249,3.7166,3.7166,39400.0
2005-06-09 13:00:00,13.44,13.46,13.43,13.46,50400.0,3.7166,3.7221,3.7138,3.7221,50400.0
2005-06-09 13:30:00,13.44,13.45,13.43,13.43,46400.0,3.7166,3.7193,3.7138,3.7138,46400.0
2005-06-09 14:00:00,13.43,13.44,13.43,13.44,32000.0,3.7138,3.7166,3.7138,3.7166,32000.0
2005-06-09 14:30:00,13.43,13.47,13.43,13.45,33200.0,3.7138,3.7249,3.7138,3.7193,33200.0
2005-06-09 15:00:00,13.46,13.47,13.44,13.47,23000.0,3.7221,3.7249,3.7166,3.7249,23000.0
2005-06-09 15:30:00,13.47,13.47,13.42,13.44,58200.0,3.7249,3.7249,3.711,3.7166,58200.0
2005-06-10 09:30:00,13.43,13.47,13.42,13.45,85400.0,3.7138,3.7249,3.711,3.7193,85400.0
2005-06-10 10:00:00,13.45,13.45,13.43,13.45,28400.0,3.7193,3.7193,3.7138,3.7193,28400.0
2005-06-10 10:30:00,13.44,13.45,13.43,13.45,31000.0,3.7166,3.7193,3.7138,3.7193,31000.0
2005-06-10 11:00:00,13.43,13.45,13.43,13.45,26800.0,3.7138,3.7193,3.7138,3.7193,26800.0
2005-06-10 11:30:00,13.45,13.47,13.43,13.47,56600.0,3.7193,3.7249,3.7138,3.7249,56600.0
2005-06-10 12:00:00,13.47,13.48,13.45,13.45,53000.0,3.7249,3.7276,3.7193,3.7193,53000.0
2005-06-10 12:30:00,13.45,13.47,13.43,13.47,37000.0,3.7193,3.7249,3.7138,3.7249,37000.0
2005-06-10 13:00:00,13.45,13.47,13.44,13.45,14800.0,3.7193,3.7249,3.7166,3.7193,14800.0
2005-06-10 13:30:00,13.44,13.47,13.44,13.47,27000.0,3.7166,3.7249,3.7166,3.7249,27000.0
2005-06-10 14:00:00,13.47,13.47,13.43,13.43,34400.0,3.7249,3.7249,3.7138,3.7138,34400.0
2005-06-10 14:30:00,13.43,13.47,13.43,13.45,36000.0,3.7138,3.7249,3.7138,3.7193,36000.0
2005-06-10 15:00:00,13.46,13.47,13.45,13.45,16000.0,3.7221,3.7249,3.7193,3.7193,16000.0
2005-06-10 15:30:00,13.45,13.48,13.43,13.47,67000.0,3.7193,3.7276,3.7138,3.7249,67000.0
2005-06-13 09:30:00,13.47,13.49,13.44,13.47,54000.0,3.7249,3.7304,3.7166,3.7249,54000.0
2005-06-13 10:00:00,13.47,13.48,13.43,13.43,24600.0,3.7249,3.7276,3.7138,3.7138,24600.0
2005-06-13 10:30:00,13.45,13.5,13.44,13.49,38800.0,3.7193,3.7332,3.7166,3.7304,38800.0
2005-06-13 11:00:00,13.49,13.49,13.45,13.45,44000.0,3.7304,3.7304,3.7193,3.7193,44000.0
2005-06-13 11:30:00,13.47,13.48,13.44,13.45,37200.0,3.7249,3.7276,3.7166,3.7193,37200.0
2005-06-13 12:00:00,13.44,13.52,13.43,13.52,74200.0,3.7166,3.7387,3.7138,3.7387,74200.0
2005-06-13 12:30:00,13.52,13.55,13.46,13.53,123200.0,3.7387,3.747,3.7221,3.7415,123200.0
2005-06-13 13:00:00,13.53,13.55,13.49,13.52,30600.0,3.7415,3.747,3.7304,3.7387,30600.0
2005-06-13 13:30:00,13.52,13.53,13.5,13.52,41600.0,3.7387,3.7415,3.7332,3.7387,41600.0
2005-06-13 14:00:00,13.53,13.53,13.5,13.52,35000.0,3.7415,3.7415,3.7332,3.7387,35000.0
2005-06-13 14:30:00,13.5,13.52,13.5,13.51,96400.0,3.7332,3.7387,3.7332,3.7359,96400.0
2005-06-13 15:00:00,13.51,13.52,13.5,13.52,53400.0,3.7359,3.7387,3.7332,3.7387,53400.0
2005-06-13 15:30:00,13.51,13.52,13.5,13.5,63600.0,3.7359,3.7387,3.7332,3.7332,63600.0
2005-06-14 09:30:00,13.5,13.53,13.45,13.52,56800.0,3.7332,3.7415,3.7193,3.7387,56800.0
2005-06-14 10:00:00,13.51,13.53,13.5,13.53,63000.0,3.7359,3.7415,3.7332,3.7415,63000.0
2005-06-14 10:30:00,13.52,13.53,13.5,13.5,44800.0,3.7387,3.7415,3.7332,3.7332,44800.0
2005-06-14 11:00:00,13.51,13.52,13.5,13.52,66800.0,3.7359,3.7387,3.7332,3.7387,66800.0
2005-06-14 11:30:00,13.5,13.52,13.5,13.51,32000.0,3.7332,3.7387,3.7332,3.7359,32000.0
2005-06-14 12:00:00,13.52,13.53,13.51,13.52,27000.0,3.7387,3.7415,3.7359,3.7387,27000.0
2005-06-14 12:30:00,13.52,13.53,13.5,13.5,31800.0,3.7387,3.7415,3.7332,3.7332,31800.0
2005-06-14 13:00:00,13.5,13.52,13.5,13.51,36600.0,3.7332,3.7387,3.7332,3.7359,36600.0
2005-06-14 13:30:00,13.52,13.52,13.5,13.5,36600.0,3.7387,3.7387,3.7332,3.7332,36600.0
2005-06-14 14:00:00,13.5,13.52,13.48,13.5,40200.0,3.7332,3.7387,3.7276,3.7332,40200.0
2005-06-14 14:30:00,13.5,13.51,13.45,13.49,39000.0,3.7332,3.7359,3.7193,3.7304,39000.0
2005-06-14 15:00:00,13.47,13.5,13.47,13.5,46800.0,3.7249,3.7332,3.7249,3.7332,46800.0
2005-06-14 15:30:00,13.5,13.51,13.48,13.48,51600.0,3.7332,3.7359,3.7276,3.7276,51600.0
2005-06-15 09:30:00,13.5,13.53,13.47,13.49,84400.0,3.7332,3.7415,3.7249,3.7304,84400.0
2005-06-15 10:00:00,13.48,13.48,13.42,13.43,42200.0,3.7276,3.7276,3.711,3.7138,42200.0
2005-06-15 10:30:00,13.42,13.46,13.4,13.41,39400.0,3.711,3.7221,3.7055,3.7083,39400.0
2005-06-15 11:00:00,13.44,13.45,13.4,13.44,37000.0,3.7166,3.7193,3.7055,3.7166,37000.0
2005-06-15 11:30:00,13.42,13.45,13.4,13.42,36000.0,3.711,3.7193,3.7055,3.711,36000.0
2005-06-15 12:00:00,13.42,13.42,13.38,13.38,36600.0,3.711,3.711,3.7,3.7,36600.0
2005-06-15 12:30:00,13.38,13.4,13.36,13.38,38000.0,3.7,3.7055,3.6945,3.7,38000.0
2005-06-15 13:00:00,13.38,13.41,13.37,13.38,26800.0,3.7,3.7083,3.6972,3.7,26800.0
2005-06-15 13:30:00,13.38,13.4,13.37,13.38,27800.0,3.7,3.7055,3.6972,3.7,27800.0
2005-06-15 14:00:00,13.38,13.38,13.35,13.38,51200.0,3.7,3.7,3.6917,3.7,51200.0
2005-06-15 14:30:00,13.38,13.4,13.35,13.38,69600.0,3.7,3.7055,3.6917,3.7,69600.0
2005-06-15 15:00:00,13.38,13.38,13.35,13.36,46600.0,3.7,3.7,3.6917,3.6945,46600.0
2005-06-15 15:30:00,13.36,13.4,13.33,13.38,48800.0,3.6945,3.7055,3.6862,3.7,48800.0
2005-06-16 09:30:00,13.38,13.4,13.26,13.29,89200.0,3.7,3.7055,3.6668,3.6751,89200.0
2005-06-16 10:00:00,13.29,13.36,13.29,13.34,34000.0,3.6751,3.6945,3.6751,3.6889,34000.0
2005-06-16 10:30:00,13.34,13.37,13.31,13.32,38800.0,3.6889,3.6972,3.6806,3.6834,38800.0
2005-06-16 11:00:00,13.31,13.33,13.31,13.31,36400.0,3.6806,3.6862,3.6806,3.6806,36400.0
2005-06-16 11:30:00,13.32,13.35,13.31,13.35,44400.0,3.6834,3.6917,3.6806,3.6917,44400.0
2005-06-16 12:00:00,13.34,13.41,13.33,13.41,76200.0,3.6889,3.7083,3.6862,3.7083,76200.0
2005-06-16 12:30:00,13.41,13.45,13.38,13.44,47400.0,3.7083,3.7193,3.7,3.7166,47400.0
2005-06-16 13:00:00,13.44,13.44,13.4,13.43,24200.0,3.7166,3.7166,3.7055,3.7138,24200.0
2005-06-16 13:30:00,13.43,13.45,13.37,13.38,31200.0,3.7138,3.7193,3.6972,3.7,31200.0
2005-06-16 14:00:00,13.37,13.45,13.37,13.44,47800.0,3.6972,3.7193,3.6972,3.7166,47800.0
2005-06-16 14:30:00,13.43,13.43,13.38,13.4,50200.0,3.7138,3.7138,3.7,3.7055,50200.0
2005-06-16 15:00:00,13.4,13.45,13.4,13.44,56200.0,3.7055,3.7193,3.7055,3.7166,56200.0
2005-06-16 15:30:00,13.44,13.48,13.43,13.47,63400.0,3.7166,3.7276,3.7138,3.7249,63400.0
2005-06-17 09:30:00,13.5,13.5,13.45,13.45,61800.0,3.7332,3.7332,3.7193,3.7193,61800.0
2005-06-17 10:00:00,13.49,13.5,13.46,13.49,45600.0,3.7304,3.7332,3.7221,3.7304,45600.0
2005-06-17 10:30:00,13.49,13.5,13.48,13.48,58200.0,3.7304,3.7332,3.7276,3.7276,58200.0
2005-06-17 11:00:00,13.49,13.49,13.47,13.47,27400.0,3.7304,3.7304,3.7249,3.7249,27400.0
2005-06-17 11:30:00,13.46,13.5,13.46,13.49,38800.0,3.7221,3.7332,3.7221,3.7304,38800.0
2005-06-17 12:00:00,13.49,13.5,13.46,13.49,38200.0,3.7304,3.7332,3.7221,3.7304,38200.0
2005-06-17 12:30:00,13.49,13.5,13.46,13.46,25600.0,3.7304,3.7332,3.7221,3.7221,25600.0
2005-06-17 13:00:00,13.46,13.49,13.45,13.47,36000.0,3.7221,3.7304,3.7193,3.7249,36000.0
2005-06-17 13:30:00,13.46,13.49,13.45,13.49,23600.0,3.7221,3.7304,3.7193,3.7304,23600.0
2005-06-17 14:00:00,13.49,13.5,13.47,13.48,37800.0,3.7304,3.7332,3.7249,3.7276,37800.0
2005-06-17 14:30:00,13.47,13.49,13.45,13.47,25000.0,3.7249,3.7304,3.7193,3.7249,25000.0
2005-06-17 15:00:00,13.47,13.5,13.45,13.49,37000.0,3.7249,3.7332,3.7193,3.7304,37000.0
2005-06-17 15:30:00,13.5,13.5,13.46,13.47,47600.0,3.7332,3.7332,3.7221,3.7249,47600.0
2005-06-20 09:30:00,13.5,13.5,13.49,13.49,86200.0,3.7332,3.7332,3.7304,3.7304,86200.0
2005-06-20 10:00:00,13.5,13.5,13.46,13.49,55200.0,3.7332,3.7332,3.7221,3.7304,55200.0
2005-06-20 10:30:00,13.49,13.5,13.49,13.49,54200.0,3.7304,3.7332,3.7304,3.7304,54200.0
2005-06-20 11:00:00,13.5,13.5,13.49,13.49,57400.0,3.7332,3.7332,3.7304,3.7304,57400.0
2005-06-20 11:30:00,13.49,13.5,13.46,13.47,38600.0,3.7304,3.7332,3.7221,3.7249,38600.0
2005-06-20 12:00:00,13.47,13.49,13.45,13.46,44800.0,3.7249,3.7304,3.7193,3.7221,44800.0
2005-06-20 12:30:00,13.45,13.47,13.44,13.47,24800.0,3.7193,3.7249,3.7166,3.7249,24800.0
2005-06-20 13:00:00,13.47,13.5,13.47,13.48,21400.0,3.7249,3.7332,3.7249,3.7276,21400.0
2005-06-20 13:30:00,13.48,13.49,13.48,13.49,22800.0,3.7276,3.7304,3.7276,3.7304,22800.0
2005-06-20 14:00:00,13.48,13.49,13.46,13.49,27800.0,3.7276,3.7304,3.7221,3.7304,27800.0
2005-06-20 14:30:00,13.49,13.49,13.46,13.48,56800.0,3.7304,3.7304,3.7221,3.7276,56800.0
2005-06-20 15:00:00,13.48,13.5,13.47,13.49,82600.0,3.7276,3.7332,3.7249,3.7304,82600.0
2005-06-20 15:30:00,13.49,13.5,13.46,13.48,67600.0,3.7304,3.7332,3.7221,3.7276,67600.0
2005-06-21 09:30:00,13.49,13.51,13.44,13.47,52000.0,3.7304,3.7359,3.7166,3.7249,52000.0
2005-06-21 10:00:00,13.45,13.47,13.45,13.46,29000.0,3.7193,3.7249,3.7193,3.7221,29000.0
2005-06-21 10:30:00,13.45,13.46,13.3,13.3,60000.0,3.7193,3.7221,3.6779,3.6779,60000.0
2005-06-21 11:00:00,13.35,13.35,13.26,13.29,57400.0,3.6917,3.6917,3.6668,3.6751,57400.0
2005-06-21 11:30:00,13.29,13.4,13.29,13.4,46200.0,3.6751,3.7055,3.6751,3.7055,46200.0
2005-06-21 12:00:00,13.38,13.38,13.35,13.36,21800.0,3.7,3.7,3.6917,3.6945,21800.0
2005-06-21 12:30:00,13.35,13.4,13.34,13.39,25600.0,3.6917,3.7055,3.6889,3.7028,25600.0
2005-06-21 13:00:00,13.39,13.5,13.35,13.36,33200.0,3.7028,3.7332,3.6917,3.6945,33200.0
2005-06-21 13:30:00,13.35,13.4,13.35,13.4,25000.0,3.6917,3.7055,3.6917,3.7055,25000.0
2005-06-21 14:00:00,13.4,13.41,13.35,13.36,62200.0,3.7055,3.7083,3.6917,3.6945,62200.0
2005-06-21 14:30:00,13.36,13.4,13.36,13.38,28200.0,3.6945,3.7055,3.6945,3.7,28200.0
2005-06-21 15:00:00,13.38,13.38,13.3,13.34,64000.0,3.7,3.7,3.6779,3.6889,64000.0
2005-06-21 15:30:00,13.31,13.31,13.28,13.28,57400.0,3.6806,3.6806,3.6723,3.6723,57400.0
2005-06-22 09:30:00,13.3,13.37,13.28,13.3,65400.0,3.6779,3.6972,3.6723,3.6779,65400.0
2005-06-22 10:00:00,13.3,13.33,13.28,13.28,31600.0,3.6779,3.6862,3.6723,3.6723,31600.0
2005-06-22 10:30:00,13.28,13.3,13.25,13.25,90400.0,3.6723,3.6779,3.664,3.664,90400.0
2005-06-22 11:00:00,13.26,13.26,13.21,13.21,25800.0,3.6668,3.6668,3.653,3.653,25800.0
2005-06-22 11:30:00,13.21,13.22,13.15,13.15,32200.0,3.653,3.6557,3.6364,3.6364,32200.0
2005-06-22 12:00:00,13.15,13.17,13.13,13.17,57800.0,3.6364,3.6419,3.6309,3.6419,57800.0
2005-06-22 12:30:00,13.17,13.19,13.13,13.19,53200.0,3.6419,3.6474,3.6309,3.6474,53200.0
2005-06-22 13:00:00,13.2,13.22,13.17,13.19,18600.0,3.6502,3.6557,3.6419,3.6474,18600.0
2005-06-22 13:30:00,13.19,13.22,13.18,13.22,32400.0,3.6474,3.6557,3.6447,3.6557,32400.0
2005-06-22 14:00:00,13.22,13.24,13.2,13.22,24400.0,3.6557,3.6613,3.6502,3.6557,24400.0
2005-06-22 14:30:00,13.22,13.22,13.2,13.22,26200.0,3.6557,3.6557,3.6502,3.6557,26200.0
2005-06-22 15:00:00,13.2,13.28,13.2,13.24,37200.0,3.6502,3.6723,3.6502,3.6613,37200.0
2005-06-22 15:30:00,13.23,13.27,13.22,13.24,59800.0,3.6585,3.6696,3.6557,3.6613,59800.0
2005-06-23 09:30:00,13.2,13.4,13.2,13.35,123200.0,3.6502,3.7055,3.6502,3.6917,123200.0
2005-06-23 10:00:00,13.36,13.45,13.36,13.45,61000.0,3.6945,3.7193,3.6945,3.7193,61000.0
2005-06-23 10:30:00,13.45,13.47,13.42,13.45,25200.0,3.7193,3.7249,3.711,3.7193,25200.0
2005-06-23 11:00:00,13.45,13.49,13.41,13.49,46800.0,3.7193,3.7304,3.7083,3.7304,46800.0
2005-06-23 11:30:00,13.49,13.49,13.43,13.43,41800.0,3.7304,3.7304,3.7138,3.7138,41800.0
2005-06-23 12:00:00,13.44,13.49,13.43,13.47,27200.0,3.7166,3.7304,3.7138,3.7249,27200.0
2005-06-23 12:30:00,13.48,13.5,13.47,13.49,24400.0,3.7276,3.7332,3.7249,3.7304,24400.0
2005-06-23 13:00:00,13.49,13.49,13.44,13.44,24400.0,3.7304,3.7304,3.7166,3.7166,24400.0
2005-06-23 13:30:00,13.44,13.46,13.43,13.46,20400.0,3.7166,3.7221,3.7138,3.7221,20400.0
2005-06-23 14:00:00,13.46,13.49,13.43,13.45,44800.0,3.7221,3.7304,3.7138,3.7193,44800.0
2005-06-23 14:30:00,13.46,13.46,13.41,13.42,30400.0,3.7221,3.7221,3.7083,3.711,30400.0
2005-06-23 15:00:00,13.42,13.47,13.41,13.44,59000.0,3.711,3.7249,3.7083,3.7166,59000.0
2005-06-23 15:30:00,13.45,13.47,13.41,13.41,79000.0,3.7193,3.7249,3.7083,3.7083,79000.0
2005-06-24 09:30:00,13.45,13.49,13.43,13.49,72400.0,3.7193,3.7304,3.7138,3.7304,72400.0
2005-06-24 10:00:00,13.49,13.5,13.47,13.49,36600.0,3.7304,3.7332,3.7249,3.7304,36600.0
2005-06-24 10:30:00,13.49,13.5,13.47,13.48,80600.0,3.7304,3.7332,3.7249,3.7276,80600.0
2005-06-24 11:00:00,13.48,13.5,13.48,13.5,37600.0,3.7276,3.7332,3.7276,3.7332,37600.0
2005-06-24 11:30:00,13.5,13.5,13.47,13.5,78800.0,3.7332,3.7332,3.7249,3.7332,78800.0
2005-06-24 12:00:00,13.47,13.51,13.47,13.49,42600.0,3.7249,3.7359,3.7249,3.7304,42600.0
2005-06-24 12:30:00,13.49,13.5,13.48,13.49,31400.0,3.7304,3.7332,3.7276,3.7304,31400.0
2005-06-24 13:00:00,13.49,13.5,13.47,13.49,19200.0,3.7304,3.7332,3.7249,3.7304,19200.0
2005-06-24 13:30:00,13.49,13.5,13.49,13.5,22400.0,3.7304,3.7332,3.7304,3.7332,22400.0
2005-06-24 14:00:00,13.5,13.5,13.48,13.48,34600.0,3.7332,3.7332,3.7276,3.7276,34600.0
2005-06-24 14:30:00,13.49,13.51,13.48,13.48,53400.0,3.7304,3.7359,3.7276,3.7276,53400.0
2005-06-24 15:00:00,13.49,13.5,13.43,13.43,62000.0,3.7304,3.7332,3.7138,3.7138,62000.0
2005-06-24 15:30:00,13.42,13.46,13.4,13.4,51000.0,3.711,3.7221,3.7055,3.7055,51000.0
2005-06-27 09:30:00,13.47,13.49,13.43,13.48,66800.0,3.7249,3.7304,3.7138,3.7276,66800.0
2005-06-27 10:00:00,13.49,13.52,13.47,13.49,59600.0,3.7304,3.7387,3.7249,3.7304,59600.0
2005-06-27 10:30:00,13.49,13.5,13.47,13.49,50600.0,3.7304,3.7332,3.7249,3.7304,50600.0
2005-06-27 11:00:00,13.49,13.5,13.47,13.49,43000.0,3.7304,3.7332,3.7249,3.7304,43000.0
2005-06-27 11:30:00,13.49,13.5,13.47,13.49,43400.0,3.7304,3.7332,3.7249,3.7304,43400.0
2005-06-27 12:00:00,13.49,13.52,13.49,13.49,53000.0,3.7304,3.7387,3.7304,3.7304,53000.0
2005-06-27 12:30:00,13.49,13.5,13.48,13.5,21400.0,3.7304,3.7332,3.7276,3.7332,21400.0
2005-06-27 13:00:00,13.49,13.53,13.49,13.49,66600.0,3.7304,3.7415,3.7304,3.7304,66600.0
2005-06-27 13:30:00,13.49,13.5,13.48,13.5,34800.0,3.7304,3.7332,3.7276,3.7332,34800.0
2005-06-27 14:00:00,13.5,13.53,13.49,13.53,225800.0,3.7332,3.7415,3.7304,3.7415,225800.0
2005-06-27 14:30:00,13.54,13.54,13.49,13.51,37000.0,3.7442,3.7442,3.7304,3.7359,37000.0
2005-06-27 15:00:00,13.5,13.53,13.48,13.5,69600.0,3.7332,3.7415,3.7276,3.7332,69600.0
2005-06-27 15:30:00,13.52,13.54,13.48,13.52,125000.0,3.7387,3.7442,3.7276,3.7387,125000.0
2005-06-28 09:30:00,13.52,13.52,13.46,13.51,44600.0,3.7387,3.7387,3.7221,3.7359,44600.0
2005-06-28 10:00:00,13.51,13.53,13.49,13.5,65800.0,3.7359,3.7415,3.7304,3.7332,65800.0
2005-06-28 10:30:00,13.49,13.49,13.43,13.45,43000.0,3.7304,3.7304,3.7138,3.7193,43000.0
2005-06-28 11:00:00,13.46,13.46,13.43,13.46,43200.0,3.7221,3.7221,3.7138,3.7221,43200.0
2005-06-28 11:30:00,13.46,13.47,13.43,13.44,44000.0,3.7221,3.7249,3.7138,3.7166,44000.0
2005-06-28 12:00:00,13.44,13.47,13.43,13.43,58000.0,3.7166,3.7249,3.7138,3.7138,58000.0
2005-06-28 12:30:00,13.43,13.46,13.42,13.43,20800.0,3.7138,3.7221,3.711,3.7138,20800.0
2005-06-28 13:00:00,13.42,13.45,13.42,13.45,15400.0,3.711,3.7193,3.711,3.7193,15400.0
2005-06-28 13:30:00,13.45,13.45,13.41,13.44,20600.0,3.7193,3.7193,3.7083,3.7166,20600.0
2005-06-28 14:00:00,13.43,13.44,13.4,13.4,40800.0,3.7138,3.7166,3.7055,3.7055,40800.0
2005-06-28 14:30:00,13.4,13.4,13.35,13.37,72000.0,3.7055,3.7055,3.6917,3.6972,72000.0
2005-06-28 15:00:00,13.37,13.4,13.36,13.38,30800.0,3.6972,3.7055,3.6945,3.7,30800.0
2005-06-28 15:30:00,13.38,13.39,13.33,13.34,58000.0,3.7,3.7028,3.6862,3.6889,58000.0
2005-06-29 09:30:00,13.31,13.32,13.26,13.32,64600.0,3.6806,3.6834,3.6668,3.6834,64600.0
2005-06-29 10:00:00,13.32,13.37,13.31,13.36,32000.0,3.6834,3.6972,3.6806,3.6945,32000.0
2005-06-29 10:30:00,13.35,13.36,13.28,13.3,50200.0,3.6917,3.6945,3.6723,3.6779,50200.0
2005-06-29 11:00:00,13.3,13.41,13.3,13.39,47400.0,3.6779,3.7083,3.6779,3.7028,47400.0
2005-06-29 11:30:00,13.37,13.42,13.35,13.38,21200.0,3.6972,3.711,3.6917,3.7,21200.0
2005-06-29 12:00:00,13.38,13.39,13.33,13.35,34600.0,3.7,3.7028,3.6862,3.6917,34600.0
2005-06-29 12:30:00,13.36,13.37,13.35,13.37,10800.0,3.6945,3.6972,3.6917,3.6972,10800.0
2005-06-29 13:00:00,13.36,13.38,13.36,13.38,11200.0,3.6945,3.7,3.6945,3.7,11200.0
2005-06-29 13:30:00,13.38,13.4,13.35,13.36,22200.0,3.7,3.7055,3.6917,3.6945,22200.0
2005-06-29 14:00:00,13.35,13.37,13.33,13.34,18400.0,3.6917,3.6972,3.6862,3.6889,18400.0
2005-06-29 14:30:00,13.35,13.37,13.34,13.34,25600.0,3.6917,3.6972,3.6889,3.6889,25600.0
2005-06-29 15:00:00,13.34,13.37,13.34,13.36,34400.0,3.6889,3.6972,3.6889,3.6945,34400.0
2005-06-29 15:30:00,13.36,13.37,13.33,13.33,50600.0,3.6945,3.6972,3.6862,3.6862,50600.0
2005-06-30 09:30:00,13.45,13.45,13.4,13.42,35800.0,3.7193,3.7193,3.7055,3.711,35800.0
2005-06-30 10:00:00,13.42,13.43,13.36,13.4,24800.0,3.711,3.7138,3.6945,3.7055,24800.0
2005-06-30 10:30:00,13.4,13.4,13.33,13.37,36200.0,3.7055,3.7055,3.6862,3.6972,36200.0
2005-06-30 11:00:00,13.33,13.37,13.33,13.35,15800.0,3.6862,3.6972,3.6862,3.6917,15800.0
2005-06-30 11:30:00,13.38,13.43,13.37,13.43,37200.0,3.7,3.7138,3.6972,3.7138,37200.0
2005-06-30 12:00:00,13.43,13.45,13.42,13.45,27600.0,3.7138,3.7193,3.711,3.7193,27600.0
2005-06-30 12:30:00,13.45,13.45,13.39,13.4,30600.0,3.7193,3.7193,3.7028,3.7055,30600.0
2005-06-30 13:00:00,13.4,13.43,13.38,13.43,22000.0,3.7055,3.7138,3.7,3.7138,22000.0
2005-06-30 13:30:00,13.43,13.44,13.39,13.43,29600.0,3.7138,3.7166,3.7028,3.7138,29600.0
2005-06-30 14:00:00,13.4,13.43,13.38,13.39,17800.0,3.7055,3.7138,3.7,3.7028,17800.0
2005-06-30 14:30:00,13.38,13.38,13.34,13.37,29800.0,3.7,3.7,3.6889,3.6972,29800.0
2005-06-30 15:00:00,13.37,13.43,13.35,13.42,48600.0,3.6972,3.7138,3.6917,3.711,48600.0
2005-06-30 15:30:00,13.43,13.43,13.38,13.39,40400.0,3.7138,3.7138,3.7,3.7028,40400.0
2005-07-01 09:30:00,13.35,13.46,13.35,13.43,54800.0,3.6917,3.7221,3.6917,3.7138,54800.0
2005-07-01 10:00:00,13.44,13.48,13.4,13.42,43000.0,3.7166,3.7276,3.7055,3.711,43000.0
2005-07-01 10:30:00,13.42,13.45,13.41,13.45,27200.0,3.711,3.7193,3.7083,3.7193,27200.0
2005-07-01 11:00:00,13.45,13.45,13.42,13.42,43200.0,3.7193,3.7193,3.711,3.711,43200.0
2005-07-01 11:30:00,13.41,13.45,13.41,13.45,24600.0,3.7083,3.7193,3.7083,3.7193,24600.0
2005-07-01 12:00:00,13.45,13.45,13.4,13.44,33800.0,3.7193,3.7193,3.7055,3.7166,33800.0
2005-07-01 12:30:00,13.44,13.45,13.4,13.43,43200.0,3.7166,3.7193,3.7055,3.7138,43200.0
2005-07-01 13:00:00,13.43,13.44,13.4,13.42,18800.0,3.7138,3.7166,3.7055,3.711,18800.0
2005-07-01 13:30:00,13.42,13.44,13.41,13.44,13800.0,3.711,3.7166,3.7083,3.7166,13800.0
2005-07-01 14:00:00,13.43,13.47,13.4,13.45,41200.0,3.7138,3.7249,3.7055,3.7193,41200.0
2005-07-01 14:30:00,13.46,13.49,13.46,13.49,41400.0,3.7221,3.7304,3.7221,3.7304,41400.0
2005-07-01 15:00:00,13.49,13.5,13.47,13.49,14000.0,3.7304,3.7332,3.7249,3.7304,14000.0
2005-07-01 15:30:00,13.49,13.52,13.44,13.49,46200.0,3.7304,3.7387,3.7166,3.7304,46200.0
2005-07-05 09:30:00,13.52,13.54,13.49,13.54,65600.0,3.7387,3.7442,3.7304,3.7442,65600.0
2005-07-05 10:00:00,13.51,13.54,13.51,13.54,35600.0,3.7359,3.7442,3.7359,3.7442,35600.0
2005-07-05 10:30:00,13.54,13.55,13.53,13.54,51800.0,3.7442,3.747,3.7415,3.7442,51800.0
2005-07-05 11:00:00,13.55,13.55,13.52,13.53,63200.0,3.747,3.747,3.7387,3.7415,63200.0
2005-07-05 11:30:00,13.53,13.54,13.53,13.54,17400.0,3.7415,3.7442,3.7415,3.7442,17400.0
2005-07-05 12:00:00,13.54,13.55,13.52,13.54,63600.0,3.7442,3.747,3.7387,3.7442,63600.0
2005-07-05 12:30:00,13.54,13.55,13.52,13.54,33000.0,3.7442,3.747,3.7387,3.7442,33000.0
2005-07-05 13:00:00,13.53,13.55,13.52,13.54,36000.0,3.7415,3.747,3.7387,3.7442,36000.0
2005-07-05 13:30:00,13.54,13.58,13.54,13.58,89600.0,3.7442,3.7553,3.7442,3.7553,89600.0
2005-07-05 14:00:00,13.57,13.58,13.56,13.56,28000.0,3.7525,3.7553,3.7498,3.7498,28000.0
2005-07-05 14:30:00,13.56,13.58,13.51,13.55,39200.0,3.7498,3.7553,3.7359,3.747,39200.0
2005-07-05 15:00:00,13.55,13.56,13.52,13.54,61400.0,3.747,3.7498,3.7387,3.7442,61400.0
2005-07-05 15:30:00,13.54,13.57,13.52,13.57,92600.0,3.7442,3.7525,3.7387,3.7525,92600.0
2005-07-06 09:30:00,13.58,13.59,13.53,13.58,109000.0,3.7553,3.7581,3.7415,3.7553,109000.0
2005-07-06 10:00:00,13.58,13.59,13.56,13.56,40400.0,3.7553,3.7581,3.7498,3.7498,40400.0
2005-07-06 10:30:00,13.56,13.58,13.56,13.58,25800.0,3.7498,3.7553,3.7498,3.7553,25800.0
2005-07-06 11:00:00,13.56,13.58,13.55,13.56,43000.0,3.7498,3.7553,3.747,3.7498,43000.0
2005-07-06 11:30:00,13.56,13.58,13.56,13.57,58800.0,3.7498,3.7553,3.7498,3.7525,58800.0
2005-07-06 12:00:00,13.57,13.58,13.54,13.56,37800.0,3.7525,3.7553,3.7442,3.7498,37800.0
2005-07-06 12:30:00,13.56,13.58,13.56,13.56,43600.0,3.7498,3.7553,3.7498,3.7498,43600.0
2005-07-06 13:00:00,13.56,13.56,13.56,13.56,13800.0,3.7498,3.7498,3.7498,3.7498,13800.0
2005-07-06 13:30:00,13.56,13.59,13.56,13.59,35000.0,3.7498,3.7581,3.7498,3.7581,35000.0
2005-07-06 14:00:00,13.59,13.6,13.56,13.6,38000.0,3.7581,3.7608,3.7498,3.7608,38000.0
2005-07-06 14:30:00,13.6,13.61,13.58,13.61,25000.0,3.7608,3.7636,3.7553,3.7636,25000.0
2005-07-06 15:00:00,13.6,13.62,13.58,13.6,51800.0,3.7608,3.7664,3.7553,3.7608,51800.0
2005-07-06 15:30:00,13.6,13.6,13.56,13.58,52000.0,3.7608,3.7608,3.7498,3.7553,52000.0
2005-07-07 09:30:00,13.55,13.61,13.5,13.59,66400.0,3.747,3.7636,3.7332,3.7581,66400.0
2005-07-07 10:00:00,13.59,13.59,13.56,13.58,54600.0,3.7581,3.7581,3.7498,3.7553,54600.0
2005-07-07 10:30:00,13.58,13.59,13.57,13.59,56600.0,3.7553,3.7581,3.7525,3.7581,56600.0
2005-07-07 11:00:00,13.58,13.58,13.56,13.56,70800.0,3.7553,3.7553,3.7498,3.7498,70800.0
2005-07-07 11:30:00,13.56,13.56,13.54,13.55,53400.0,3.7498,3.7498,3.7442,3.747,53400.0
2005-07-07 12:00:00,13.54,13.58,13.54,13.54,42600.0,3.7442,3.7553,3.7442,3.7442,42600.0
2005-07-07 12:30:00,13.54,13.54,13.5,13.51,34800.0,3.7442,3.7442,3.7332,3.7359,34800.0
2005-07-07 13:00:00,13.5,13.5,13.49,13.49,53200.0,3.7332,3.7332,3.7304,3.7304,53200.0
2005-07-07 13:30:00,13.49,13.5,13.49,13.49,63200.0,3.7304,3.7332,3.7304,3.7304,63200.0
2005-07-07 14:00:00,13.49,13.49,13.47,13.49,27200.0,3.7304,3.7304,3.7249,3.7304,27200.0
2005-07-07 14:30:00,13.49,13.49,13.47,13.48,63800.0,3.7304,3.7304,3.7249,3.7276,63800.0
2005-07-07 15:00:00,13.47,13.47,13.47,13.47,64600.0,3.7249,3.7249,3.7249,3.7249,64600.0
2005-07-07 15:30:00,13.47,13.47,13.42,13.43,195200.0,3.7249,3.7249,3.711,3.7138,195200.0
2005-07-08 09:30:00,13.51,13.55,13.51,13.54,86200.0,3.7359,3.747,3.7359,3.7442,86200.0
2005-07-08 10:00:00,13.55,13.55,13.53,13.55,47200.0,3.747,3.747,3.7415,3.747,47200.0
2005-07-08 10:30:00,13.55,13.63,13.55,13.62,88400.0,3.747,3.7691,3.747,3.7664,88400.0
2005-07-08 11:00:00,13.62,13.62,13.59,13.6,49800.0,3.7664,3.7664,3.7581,3.7608,49800.0
2005-07-08 11:30:00,13.59,13.62,13.59,13.59,28400.0,3.7581,3.7664,3.7581,3.7581,28400.0
2005-07-08 12:00:00,13.59,13.62,13.59,13.62,27400.0,3.7581,3.7664,3.7581,3.7664,27400.0
2005-07-08 12:30:00,13.61,13.63,13.6,13.63,21400.0,3.7636,3.7691,3.7608,3.7691,21400.0
2005-07-08 13:00:00,13.61,13.62,13.58,13.6,18400.0,3.7636,3.7664,3.7553,3.7608,18400.0
2005-07-08 13:30:00,13.6,13.6,13.58,13.59,19200.0,3.7608,3.7608,3.7553,3.7581,19200.0
2005-07-08 14:00:00,13.59,13.6,13.58,13.58,18600.0,3.7581,3.7608,3.7553,3.7553,18600.0
2005-07-08 14:30:00,13.59,13.6,13.58,13.59,32000.0,3.7581,3.7608,3.7553,3.7581,32000.0
2005-07-08 15:00:00,13.6,13.6,13.59,13.6,24200.0,3.7608,3.7608,3.7581,3.7608,24200.0
2005-07-08 15:30:00,13.59,13.6,13.58,13.58,55200.0,3.7581,3.7608,3.7553,3.7553,55200.0
2005-07-11 09:30:00,13.58,13.62,13.53,13.57,82400.0,3.7553,3.7664,3.7415,3.7525,82400.0
2005-07-11 10:00:00,13.55,13.56,13.54,13.55,20800.0,3.747,3.7498,3.7442,3.747,20800.0
2005-07-11 10:30:00,13.55,13.61,13.55,13.59,38400.0,3.747,3.7636,3.747,3.7581,38400.0
2005-07-11 11:00:00,13.59,13.62,13.58,13.58,50800.0,3.7581,3.7664,3.7553,3.7553,50800.0
2005-07-11 11:30:00,13.6,13.62,13.58,13.6,63800.0,3.7608,3.7664,3.7553,3.7608,63800.0
2005-07-11 12:00:00,13.59,13.62,13.59,13.62,43200.0,3.7581,3.7664,3.7581,3.7664,43200.0
2005-07-11 12:30:00,13.61,13.62,13.59,13.61,27800.0,3.7636,3.7664,3.7581,3.7636,27800.0
2005-07-11 13:00:00,13.6,13.61,13.56,13.61,21000.0,3.7608,3.7636,3.7498,3.7636,21000.0
2005-07-11 13:30:00,13.6,13.61,13.57,13.61,40600.0,3.7608,3.7636,3.7525,3.7636,40600.0
2005-07-11 14:00:00,13.61,13.62,13.59,13.62,26800.0,3.7636,3.7664,3.7581,3.7664,26800.0
2005-07-11 14:30:00,13.61,13.62,13.58,13.59,69000.0,3.7636,3.7664,3.7553,3.7581,69000.0
2005-07-11 15:00:00,13.59,13.6,13.58,13.6,27400.0,3.7581,3.7608,3.7553,3.7608,27400.0
2005-07-11 15:30:00,13.6,13.6,13.58,13.59,49400.0,3.7608,3.7608,3.7553,3.7581,49400.0
2005-07-12 09:30:00,13.58,13.62,13.58,13.58,41400.0,3.7553,3.7664,3.7553,3.7553,41400.0
2005-07-12 10:00:00,13.58,13.58,13.57,13.58,35600.0,3.7553,3.7553,3.7525,3.7553,35600.0
2005-07-12 10:30:00,13.58,13.63,13.56,13.62,55600.0,3.7553,3.7691,3.7498,3.7664,55600.0
2005-07-12 11:00:00,13.62,13.63,13.59,13.59,52000.0,3.7664,3.7691,3.7581,3.7581,52000.0
2005-07-12 11:30:00,13.62,13.63,13.58,13.59,36800.0,3.7664,3.7691,3.7553,3.7581,36800.0
2005-07-12 12:00:00,13.59,13.59,13.56,13.58,39400.0,3.7581,3.7581,3.7498,3.7553,39400.0
2005-07-12 12:30:00,13.58,13.63,13.58,13.63,48400.0,3.7553,3.7691,3.7553,3.7691,48400.0
2005-07-12 13:00:00,13.62,13.67,13.62,13.65,39600.0,3.7664,3.7802,3.7664,3.7746,39600.0
2005-07-12 13:30:00,13.65,13.67,13.64,13.66,25200.0,3.7746,3.7802,3.7719,3.7774,25200.0
2005-07-12 14:00:00,13.68,13.71,13.68,13.7,62600.0,3.7829,3.7912,3.7829,3.7885,62600.0
2005-07-12 14:30:00,13.71,13.72,13.68,13.7,57600.0,3.7912,3.794,3.7829,3.7885,57600.0
2005-07-12 15:00:00,13.7,13.72,13.7,13.72,46800.0,3.7885,3.794,3.7885,3.794,46800.0
2005-07-12 15:30:00,13.72,13.72,13.7,13.71,45200.0,3.794,3.794,3.7885,3.7912,45200.0
2005-07-13 09:30:00,13.73,13.75,13.71,13.74,69000.0,3.7968,3.8023,3.7912,3.7995,69000.0
2005-07-13 10:00:00,13.74,13.75,13.69,13.72,48400.0,3.7995,3.8023,3.7857,3.794,48400.0
2005-07-13 10:30:00,13.71,13.74,13.67,13.71,59000.0,3.7912,3.7995,3.7802,3.7912,59000.0
2005-07-13 11:00:00,13.71,13.72,13.69,13.7,25200.0,3.7912,3.794,3.7857,3.7885,25200.0
2005-07-13 11:30:00,13.7,13.74,13.69,13.73,37000.0,3.7885,3.7995,3.7857,3.7968,37000.0
2005-07-13 12:00:00,13.74,13.75,13.72,13.74,38600.0,3.7995,3.8023,3.794,3.7995,38600.0
2005-07-13 12:30:00,13.74,13.75,13.72,13.74,32800.0,3.7995,3.8023,3.794,3.7995,32800.0
2005-07-13 13:00:00,13.74,13.75,13.7,13.7,39000.0,3.7995,3.8023,3.7885,3.7885,39000.0
2005-07-13 13:30:00,13.69,13.72,13.69,13.72,35000.0,3.7857,3.794,3.7857,3.794,35000.0
2005-07-13 14:00:00,13.72,13.74,13.72,13.74,18000.0,3.794,3.7995,3.794,3.7995,18000.0
2005-07-13 14:30:00,13.74,13.74,13.72,13.73,25200.0,3.7995,3.7995,3.794,3.7968,25200.0
2005-07-13 15:00:00,13.72,13.77,13.71,13.73,74000.0,3.794,3.8078,3.7912,3.7968,74000.0
2005-07-13 15:30:00,13.73,13.77,13.71,13.72,67000.0,3.7968,3.8078,3.7912,3.794,67000.0
2005-07-14 09:30:00,13.8,13.83,13.77,13.77,68800.0,3.8161,3.8244,3.8078,3.8078,68800.0
2005-07-14 10:00:00,13.77,13.78,13.72,13.76,42400.0,3.8078,3.8106,3.794,3.8051,42400.0
2005-07-14 10:30:00,13.76,13.77,13.72,13.72,31400.0,3.8051,3.8078,3.794,3.794,31400.0
2005-07-14 11:00:00,13.72,13.73,13.69,13.71,21200.0,3.794,3.7968,3.7857,3.7912,21200.0
2005-07-14 11:30:00,13.71,13.71,13.61,13.62,60400.0,3.7912,3.7912,3.7636,3.7664,60400.0
2005-07-14 12:00:00,13.61,13.62,13.57,13.57,38600.0,3.7636,3.7664,3.7525,3.7525,38600.0
2005-07-14 12:30:00,13.56,13.59,13.56,13.59,36200.0,3.7498,3.7581,3.7498,3.7581,36200.0
2005-07-14 13:00:00,13.6,13.6,13.58,13.59,25800.0,3.7608,3.7608,3.7553,3.7581,25800.0
2005-07-14 13:30:00,13.59,13.6,13.56,13.59,38400.0,3.7581,3.7608,3.7498,3.7581,38400.0
2005-07-14 14:00:00,13.59,13.59,13.55,13.56,38000.0,3.7581,3.7581,3.747,3.7498,38000.0
2005-07-14 14:30:00,13.55,13.59,13.55,13.57,25200.0,3.747,3.7581,3.747,3.7525,25200.0
2005-07-14 15:00:00,13.58,13.66,13.58,13.66,48600.0,3.7553,3.7774,3.7553,3.7774,48600.0
2005-07-14 15:30:00,13.65,13.65,13.56,13.59,70800.0,3.7746,3.7746,3.7498,3.7581,70800.0
2005-07-15 09:30:00,13.56,13.6,13.55,13.6,69200.0,3.7498,3.7608,3.747,3.7608,69200.0
2005-07-15 10:00:00,13.6,13.6,13.56,13.58,28000.0,3.7608,3.7608,3.7498,3.7553,28000.0
2005-07-15 10:30:00,13.58,13.68,13.56,13.67,61600.0,3.7553,3.7829,3.7498,3.7802,61600.0
2005-07-15 11:00:00,13.61,13.64,13.6,13.62,25400.0,3.7636,3.7719,3.7608,3.7664,25400.0
2005-07-15 11:30:00,13.61,13.65,13.6,13.65,27400.0,3.7636,3.7746,3.7608,3.7746,27400.0
2005-07-15 12:00:00,13.63,13.67,13.59,13.63,51200.0,3.7691,3.7802,3.7581,3.7691,51200.0
2005-07-15 12:30:00,13.63,13.66,13.61,13.65,20400.0,3.7691,3.7774,3.7636,3.7746,20400.0
2005-07-15 13:00:00,13.63,13.65,13.62,13.63,35400.0,3.7691,3.7746,3.7664,3.7691,35400.0
2005-07-15 13:30:00,13.64,13.65,13.59,13.59,37200.0,3.7719,3.7746,3.7581,3.7581,37200.0
2005-07-15 14:00:00,13.59,13.6,13.59,13.59,27000.0,3.7581,3.7608,3.7581,3.7581,27000.0
2005-07-15 14:30:00,13.59,13.6,13.56,13.56,30800.0,3.7581,3.7608,3.7498,3.7498,30800.0
2005-07-15 15:00:00,13.56,13.56,13.55,13.55,27800.0,3.7498,3.7498,3.747,3.747,27800.0
2005-07-15 15:30:00,13.56,13.6,13.55,13.6,52200.0,3.7498,3.7608,3.747,3.7608,52200.0
2005-07-18 09:30:00,13.55,13.59,13.55,13.55,91200.0,3.747,3.7581,3.747,3.747,91200.0
2005-07-18 10:00:00,13.55,13.55,13.49,13.49,70000.0,3.747,3.747,3.7304,3.7304,70000.0
2005-07-18 10:30:00,13.49,13.54,13.47,13.52,58800.0,3.7304,3.7442,3.7249,3.7387,58800.0
2005-07-18 11:00:00,13.54,13.54,13.45,13.5,84000.0,3.7442,3.7442,3.7193,3.7332,84000.0
2005-07-18 11:30:00,13.5,13.51,13.45,13.49,33000.0,3.7332,3.7359,3.7193,3.7304,33000.0
2005-07-18 12:00:00,13.49,13.49,13.43,13.45,37800.0,3.7304,3.7304,3.7138,3.7193,37800.0
2005-07-18 12:30:00,13.45,13.45,13.43,13.44,57200.0,3.7193,3.7193,3.7138,3.7166,57200.0
2005-07-18 13:00:00,13.45,13.45,13.4,13.44,37200.0,3.7193,3.7193,3.7055,3.7166,37200.0
2005-07-18 13:30:00,13.44,13.44,13.4,13.41,26000.0,3.7166,3.7166,3.7055,3.7083,26000.0
2005-07-18 14:00:00,13.41,13.47,13.4,13.46,32400.0,3.7083,3.7249,3.7055,3.7221,32400.0
2005-07-18 14:30:00,13.47,13.49,13.45,13.49,48800.0,3.7249,3.7304,3.7193,3.7304,48800.0
2005-07-18 15:00:00,13.48,13.52,13.45,13.45,50800.0,3.7276,3.7387,3.7193,3.7193,50800.0
2005-07-18 15:30:00,13.45,13.45,13.4,13.43,65800.0,3.7193,3.7193,3.7055,3.7138,65800.0
2005-07-19 09:30:00,13.45,13.47,13.42,13.46,22400.0,3.7193,3.7249,3.711,3.7221,22400.0
2005-07-19 10:00:00,13.48,13.52,13.46,13.52,30800.0,3.7276,3.7387,3.7221,3.7387,30800.0
2005-07-19 10:30:00,13.52,13.55,13.49,13.49,37000.0,3.7387,3.747,3.7304,3.7304,37000.0
2005-07-19 11:00:00,13.49,13.53,13.49,13.53,28600.0,3.7304,3.7415,3.7304,3.7415,28600.0
2005-07-19 11:30:00,13.52,13.53,13.52,13.53,32400.0,3.7387,3.7415,3.7387,3.7415,32400.0
2005-07-19 12:00:00,13.53,13.54,13.52,13.54,14600.0,3.7415,3.7442,3.7387,3.7442,14600.0
2005-07-19 12:30:00,13.53,13.53,13.51,13.52,33200.0,3.7415,3.7415,3.7359,3.7387,33200.0
2005-07-19 13:00:00,13.52,13.54,13.5,13.52,26600.0,3.7387,3.7442,3.7332,3.7387,26600.0
2005-07-19 13:30:00,13.53,13.54,13.52,13.54,26400.0,3.7415,3.7442,3.7387,3.7442,26400.0
2005-07-19 14:00:00,13.54,13.58,13.54,13.57,45600.0,3.7442,3.7553,3.7442,3.7525,45600.0
2005-07-19 14:30:00,13.57,13.59,13.57,13.59,36200.0,3.7525,3.7581,3.7525,3.7581,36200.0
2005-07-19 15:00:00,13.58,13.59,13.58,13.59,21200.0,3.7553,3.7581,3.7553,3.7581,21200.0
2005-07-19 15:30:00,13.59,13.65,13.58,13.62,67800.0,3.7581,3.7746,3.7553,3.7664,67800.0
2005-07-20 09:30:00,13.6,13.6,13.5,13.55,84400.0,3.7608,3.7608,3.7332,3.747,84400.0
2005-07-20 10:00:00,13.55,13.56,13.52,13.55,42800.0,3.747,3.7498,3.7387,3.747,42800.0
2005-07-20 10:30:00,13.55,13.56,13.54,13.56,32000.0,3.747,3.7498,3.7442,3.7498,32000.0
2005-07-20 11:00:00,13.56,13.59,13.54,13.57,30200.0,3.7498,3.7581,3.7442,3.7525,30200.0
2005-07-20 11:30:00,13.57,13.58,13.54,13.55,58200.0,3.7525,3.7553,3.7442,3.747,58200.0
2005-07-20 12:00:00,13.55,13.55,13.53,13.54,19400.0,3.747,3.747,3.7415,3.7442,19400.0
2005-07-20 12:30:00,13.54,13.6,13.53,13.6,30400.0,3.7442,3.7608,3.7415,3.7608,30400.0
2005-07-20 13:00:00,13.61,13.68,13.6,13.68,25800.0,3.7636,3.7829,3.7608,3.7829,25800.0
2005-07-20 13:30:00,13.66,13.72,13.65,13.72,102800.0,3.7774,3.794,3.7746,3.794,102800.0
2005-07-20 14:00:00,13.72,13.72,13.67,13.7,46800.0,3.794,3.794,3.7802,3.7885,46800.0
2005-07-20 14:30:00,13.69,13.7,13.65,13.68,34400.0,3.7857,3.7885,3.7746,3.7829,34400.0
2005-07-20 15:00:00,13.69,13.71,13.67,13.67,29200.0,3.7857,3.7912,3.7802,3.7802,29200.0
2005-07-20 15:30:00,13.67,13.7,13.63,13.66,45200.0,3.7802,3.7885,3.7691,3.7774,45200.0
2005-07-21 09:30:00,13.75,13.8,13.71,13.74,69400.0,3.8023,3.8161,3.7912,3.7995,69400.0
2005-07-21 10:00:00,13.72,13.73,13.66,13.67,30000.0,3.794,3.7968,3.7774,3.7802,30000.0
2005-07-21 10:30:00,13.66,13.67,13.61,13.61,38000.0,3.7774,3.7802,3.7636,3.7636,38000.0
2005-07-21 11:00:00,13.6,13.61,13.58,13.6,38200.0,3.7608,3.7636,3.7553,3.7608,38200.0
2005-07-21 11:30:00,13.6,13.6,13.56,13.56,25000.0,3.7608,3.7608,3.7498,3.7498,25000.0
2005-07-21 12:00:00,13.57,13.64,13.57,13.59,63800.0,3.7525,3.7719,3.7525,3.7581,63800.0
2005-07-21 12:30:00,13.61,13.62,13.6,13.62,30200.0,3.7636,3.7664,3.7608,3.7664,30200.0
2005-07-21 13:00:00,13.62,13.63,13.6,13.6,19600.0,3.7664,3.7691,3.7608,3.7608,19600.0
2005-07-21 13:30:00,13.6,13.6,13.58,13.59,19600.0,3.7608,3.7608,3.7553,3.7581,19600.0
2005-07-21 14:00:00,13.59,13.63,13.58,13.61,40400.0,3.7581,3.7691,3.7553,3.7636,40400.0
2005-07-21 14:30:00,13.62,13.63,13.61,13.62,43600.0,3.7664,3.7691,3.7636,3.7664,43600.0
2005-07-21 15:00:00,13.62,13.63,13.61,13.62,57600.0,3.7664,3.7691,3.7636,3.7664,57600.0
2005-07-21 15:30:00,13.62,13.63,13.58,13.59,59600.0,3.7664,3.7691,3.7553,3.7581,59600.0
2005-07-22 09:30:00,13.66,13.7,13.61,13.67,54400.0,3.7774,3.7885,3.7636,3.7802,54400.0
2005-07-22 10:00:00,13.68,13.69,13.62,13.63,48000.0,3.7829,3.7857,3.7664,3.7691,48000.0
2005-07-22 10:30:00,13.63,13.65,13.59,13.62,50400.0,3.7691,3.7746,3.7581,3.7664,50400.0
2005-07-22 11:00:00,13.62,13.63,13.55,13.57,78000.0,3.7664,3.7691,3.747,3.7525,78000.0
2005-07-22 11:30:00,13.58,13.62,13.58,13.58,37600.0,3.7553,3.7664,3.7553,3.7553,37600.0
2005-07-22 12:00:00,13.59,13.6,13.56,13.58,44400.0,3.7581,3.7608,3.7498,3.7553,44400.0
2005-07-22 12:30:00,13.59,13.6,13.56,13.57,26600.0,3.7581,3.7608,3.7498,3.7525,26600.0
2005-07-22 13:00:00,13.58,13.63,13.56,13.62,48600.0,3.7553,3.7691,3.7498,3.7664,48600.0
2005-07-22 13:30:00,13.6,13.62,13.55,13.6,39200.0,3.7608,3.7664,3.747,3.7608,39200.0
2005-07-22 14:00:00,13.6,13.64,13.58,13.59,33400.0,3.7608,3.7719,3.7553,3.7581,33400.0
2005-07-22 14:30:00,13.61,13.63,13.55,13.57,64000.0,3.7636,3.7691,3.747,3.7525,64000.0
2005-07-22 15:00:00,13.56,13.59,13.53,13.55,61600.0,3.7498,3.7581,3.7415,3.747,61600.0
2005-07-22 15:30:00,13.55,13.59,13.51,13.59,76600.0,3.747,3.7581,3.7359,3.7581,76600.0
2005-07-25 09:30:00,13.5,13.6,13.48,13.57,95200.0,3.7332,3.7608,3.7276,3.7525,95200.0
2005-07-25 10:00:00,13.57,13.65,13.56,13.59,57400.0,3.7525,3.7746,3.7498,3.7581,57400.0
2005-07-25 10:30:00,13.59,13.63,13.59,13.63,42800.0,3.7581,3.7691,3.7581,3.7691,42800.0
2005-07-25 11:00:00,13.63,13.69,13.61,13.69,34800.0,3.7691,3.7857,3.7636,3.7857,34800.0
2005-07-25 11:30:00,13.69,13.74,13.68,13.72,40800.0,3.7857,3.7995,3.7829,3.794,40800.0
2005-07-25 12:00:00,13.72,13.74,13.72,13.72,27200.0,3.794,3.7995,3.794,3.794,27200.0
2005-07-25 12:30:00,13.72,13.73,13.65,13.65,33000.0,3.794,3.7968,3.7746,3.7746,33000.0
2005-07-25 13:00:00,13.63,13.67,13.61,13.63,43800.0,3.7691,3.7802,3.7636,3.7691,43800.0
2005-07-25 13:30:00,13.63,13.7,13.63,13.65,25200.0,3.7691,3.7885,3.7691,3.7746,25200.0
2005-07-25 14:00:00,13.66,13.66,13.6,13.61,42800.0,3.7774,3.7774,3.7608,3.7636,42800.0
2005-07-25 14:30:00,13.63,13.63,13.55,13.56,64400.0,3.7691,3.7691,3.747,3.7498,64400.0
2005-07-25 15:00:00,13.56,13.59,13.53,13.59,55800.0,3.7498,3.7581,3.7415,3.7581,55800.0
2005-07-25 15:30:00,13.55,13.55,13.53,13.54,66400.0,3.747,3.747,3.7415,3.7442,66400.0
2005-07-26 09:30:00,13.55,13.63,13.54,13.56,69800.0,3.747,3.7691,3.7442,3.7498,69800.0
2005-07-26 10:00:00,13.56,13.58,13.53,13.56,49200.0,3.7498,3.7553,3.7415,3.7498,49200.0
2005-07-26 10:30:00,13.56,13.58,13.54,13.55,40800.0,3.7498,3.7553,3.7442,3.747,40800.0
2005-07-26 11:00:00,13.55,13.56,13.54,13.56,40200.0,3.747,3.7498,3.7442,3.7498,40200.0
2005-07-26 11:30:00,13.56,13.56,13.55,13.55,25400.0,3.7498,3.7498,3.747,3.747,25400.0
2005-07-26 12:00:00,13.55,13.63,13.54,13.56,34400.0,3.747,3.7691,3.7442,3.7498,34400.0
2005-07-26 12:30:00,13.56,13.68,13.56,13.67,71000.0,3.7498,3.7829,3.7498,3.7802,71000.0
2005-07-26 13:00:00,13.65,13.65,13.59,13.6,15200.0,3.7746,3.7746,3.7581,3.7608,15200.0
2005-07-26 13:30:00,13.59,13.69,13.59,13.65,50000.0,3.7581,3.7857,3.7581,3.7746,50000.0
2005-07-26 14:00:00,13.64,13.7,13.6,13.62,34600.0,3.7719,3.7885,3.7608,3.7664,34600.0
2005-07-26 14:30:00,13.64,13.65,13.59,13.63,63600.0,3.7719,3.7746,3.7581,3.7691,63600.0
2005-07-26 15:00:00,13.63,13.66,13.62,13.63,56400.0,3.7691,3.7774,3.7664,3.7691,56400.0
2005-07-26 15:30:00,13.64,13.7,13.63,13.64,78000.0,3.7719,3.7885,3.7691,3.7719,78000.0
2005-07-27 09:30:00,13.5,13.54,13.47,13.47,219400.0,3.791,3.8022,3.7826,3.7826,219400.0
2005-07-27 10:00:00,13.46,13.47,13.35,13.38,56400.0,3.7798,3.7826,3.7489,3.7573,56400.0
2005-07-27 10:30:00,13.38,13.44,13.37,13.43,52400.0,3.7573,3.7742,3.7545,3.7713,52400.0
2005-07-27 11:00:00,13.42,13.47,13.41,13.45,53200.0,3.7685,3.7826,3.7657,3.777,53200.0
2005-07-27 11:30:00,13.47,13.49,13.44,13.49,55400.0,3.7826,3.7882,3.7742,3.7882,55400.0
2005-07-27 12:00:00,13.49,13.51,13.44,13.48,66800.0,3.7882,3.7938,3.7742,3.7854,66800.0
2005-07-27 12:30:00,13.49,13.52,13.46,13.48,41400.0,3.7882,3.7966,3.7798,3.7854,41400.0
2005-07-27 13:00:00,13.49,13.53,13.47,13.52,59400.0,3.7882,3.7994,3.7826,3.7966,59400.0
2005-07-27 13:30:00,13.5,13.55,13.47,13.48,43600.0,3.791,3.805,3.7826,3.7854,43600.0
2005-07-27 14:00:00,13.48,13.49,13.44,13.44,34400.0,3.7854,3.7882,3.7742,3.7742,34400.0
2005-07-27 14:30:00,13.43,13.55,13.43,13.54,51200.0,3.7713,3.805,3.7713,3.8022,51200.0
2005-07-27 15:00:00,13.52,13.54,13.5,13.51,71800.0,3.7966,3.8022,3.791,3.7938,71800.0
2005-07-27 15:30:00,13.5,13.56,13.5,13.55,73000.0,3.791,3.8079,3.791,3.805,73000.0
2005-07-28 09:30:00,13.6,13.62,13.58,13.59,94600.0,3.8191,3.8247,3.8135,3.8163,94600.0
2005-07-28 10:00:00,13.59,13.59,13.56,13.57,98800.0,3.8163,3.8163,3.8079,3.8107,98800.0
2005-07-28 10:30:00,13.58,13.62,13.56,13.59,65200.0,3.8135,3.8247,3.8079,3.8163,65200.0
2005-07-28 11:00:00,13.59,13.6,13.56,13.58,69200.0,3.8163,3.8191,3.8079,3.8135,69200.0
2005-07-28 11:30:00,13.56,13.57,13.54,13.55,32200.0,3.8079,3.8107,3.8022,3.805,32200.0
2005-07-28 12:00:00,13.54,13.57,13.53,13.56,31800.0,3.8022,3.8107,3.7994,3.8079,31800.0
2005-07-28 12:30:00,13.56,13.57,13.53,13.56,36000.0,3.8079,3.8107,3.7994,3.8079,36000.0
2005-07-28 13:00:00,13.56,13.57,13.53,13.57,25400.0,3.8079,3.8107,3.7994,3.8107,25400.0
2005-07-28 13:30:00,13.57,13.57,13.53,13.55,36800.0,3.8107,3.8107,3.7994,3.805,36800.0
2005-07-28 14:00:00,13.53,13.55,13.5,13.5,33400.0,3.7994,3.805,3.791,3.791,33400.0
2005-07-28 14:30:00,13.5,13.51,13.42,13.44,94800.0,3.791,3.7938,3.7685,3.7742,94800.0
2005-07-28 15:00:00,13.44,13.49,13.43,13.46,154800.0,3.7742,3.7882,3.7713,3.7798,154800.0
2005-07-28 15:30:00,13.47,13.63,13.45,13.61,147200.0,3.7826,3.8275,3.777,3.8219,147200.0
2005-07-29 09:30:00,13.6,13.6,13.52,13.55,58000.0,3.8191,3.8191,3.7966,3.805,58000.0
2005-07-29 10:00:00,13.55,13.55,13.52,13.53,46800.0,3.805,3.805,3.7966,3.7994,46800.0
2005-07-29 10:30:00,13.51,13.54,13.51,13.53,39600.0,3.7938,3.8022,3.7938,3.7994,39600.0
2005-07-29 11:00:00,13.53,13.55,13.52,13.52,30600.0,3.7994,3.805,3.7966,3.7966,30600.0
2005-07-29 11:30:00,13.53,13.55,13.52,13.52,44400.0,3.7994,3.805,3.7966,3.7966,44400.0
2005-07-29 12:00:00,13.55,13.55,13.51,13.51,31800.0,3.805,3.805,3.7938,3.7938,31800.0
2005-07-29 12:30:00,13.51,13.52,13.5,13.51,33000.0,3.7938,3.7966,3.791,3.7938,33000.0
2005-07-29 13:00:00,13.51,13.54,13.5,13.5,30400.0,3.7938,3.8022,3.791,3.791,30400.0
2005-07-29 13:30:00,13.49,13.49,13.46,13.47,26400.0,3.7882,3.7882,3.7798,3.7826,26400.0
2005-07-29 14:00:00,13.45,13.46,13.42,13.42,43600.0,3.777,3.7798,3.7685,3.7685,43600.0
2005-07-29 14:30:00,13.41,13.47,13.41,13.43,58200.0,3.7657,3.7826,3.7657,3.7713,58200.0
2005-07-29 15:00:00,13.43,13.46,13.42,13.44,55000.0,3.7713,3.7798,3.7685,3.7742,55000.0
2005-07-29 15:30:00,13.44,13.46,13.36,13.37,113200.0,3.7742,3.7798,3.7517,3.7545,113200.0
2005-08-01 09:30:00,13.38,13.42,13.32,13.32,85600.0,3.7573,3.7685,3.7405,3.7405,85600.0
2005-08-01 10:00:00,13.33,13.33,13.27,13.27,58400.0,3.7433,3.7433,3.7264,3.7264,58400.0
2005-08-01 10:30:00,13.27,13.28,13.25,13.25,50600.0,3.7264,3.7292,3.7208,3.7208,50600.0
2005-08-01 11:00:00,13.27,13.27,13.24,13.27,57200.0,3.7264,3.7264,3.718,3.7264,57200.0
2005-08-01 11:30:00,13.25,13.31,13.24,13.31,42400.0,3.7208,3.7377,3.718,3.7377,42400.0
2005-08-01 12:00:00,13.3,13.31,13.26,13.28,78000.0,3.7348,3.7377,3.7236,3.7292,78000.0
2005-08-01 12:30:00,13.28,13.31,13.25,13.29,37200.0,3.7292,3.7377,3.7208,3.732,37200.0
2005-08-01 13:00:00,13.3,13.31,13.27,13.29,49000.0,3.7348,3.7377,3.7264,3.732,49000.0
2005-08-01 13:30:00,13.27,13.28,13.21,13.22,71600.0,3.7264,3.7292,3.7096,3.7124,71600.0
2005-08-01 14:00:00,13.22,13.24,13.2,13.21,68000.0,3.7124,3.718,3.7068,3.7096,68000.0
2005-08-01 14:30:00,13.21,13.21,13.17,13.18,79000.0,3.7096,3.7096,3.6983,3.7011,79000.0
2005-08-01 15:00:00,13.17,13.18,13.13,13.17,125200.0,3.6983,3.7011,3.6871,3.6983,125200.0
2005-08-01 15:30:00,13.17,13.18,13.08,13.12,166800.0,3.6983,3.7011,3.6731,3.6843,166800.0
2005-08-02 09:30:00,13.09,13.28,13.09,13.26,192000.0,3.6759,3.7292,3.6759,3.7236,192000.0
2005-08-02 10:00:00,13.26,13.36,13.26,13.31,119800.0,3.7236,3.7517,3.7236,3.7377,119800.0
2005-08-02 10:30:00,13.31,13.33,13.29,13.31,76000.0,3.7377,3.7433,3.732,3.7377,76000.0
2005-08-02 11:00:00,13.31,13.31,13.27,13.28,56000.0,3.7377,3.7377,3.7264,3.7292,56000.0
2005-08-02 11:30:00,13.28,13.28,13.22,13.23,59800.0,3.7292,3.7292,3.7124,3.7152,59800.0
2005-08-02 12:00:00,13.24,13.25,13.23,13.24,34200.0,3.718,3.7208,3.7152,3.718,34200.0
2005-08-02 12:30:00,13.24,13.27,13.23,13.23,46400.0,3.718,3.7264,3.7152,3.7152,46400.0
2005-08-02 13:00:00,13.24,13.24,13.22,13.23,34800.0,3.718,3.718,3.7124,3.7152,34800.0
2005-08-02 13:30:00,13.23,13.27,13.22,13.27,38400.0,3.7152,3.7264,3.7124,3.7264,38400.0
2005-08-02 14:00:00,13.27,13.27,13.24,13.25,46800.0,3.7264,3.7264,3.718,3.7208,46800.0
2005-08-02 14:30:00,13.25,13.26,13.21,13.24,50400.0,3.7208,3.7236,3.7096,3.718,50400.0
2005-08-02 15:00:00,13.24,13.27,13.24,13.26,54400.0,3.718,3.7264,3.718,3.7236,54400.0
2005-08-02 15:30:00,13.25,13.28,13.22,13.24,141400.0,3.7208,3.7292,3.7124,3.718,141400.0
2005-08-03 09:30:00,13.24,13.28,13.24,13.28,100400.0,3.718,3.7292,3.718,3.7292,100400.0
2005-08-03 10:00:00,13.28,13.33,13.28,13.31,45800.0,3.7292,3.7433,3.7292,3.7377,45800.0
2005-08-03 10:30:00,13.31,13.31,13.19,13.2,84200.0,3.7377,3.7377,3.704,3.7068,84200.0
2005-08-03 11:00:00,13.2,13.24,13.18,13.22,55000.0,3.7068,3.718,3.7011,3.7124,55000.0
2005-08-03 11:30:00,13.21,13.22,13.2,13.2,104000.0,3.7096,3.7124,3.7068,3.7068,104000.0
2005-08-03 12:00:00,13.21,13.21,13.14,13.16,47600.0,3.7096,3.7096,3.6899,3.6955,47600.0
2005-08-03 12:30:00,13.15,13.19,13.13,13.19,45000.0,3.6927,3.704,3.6871,3.704,45000.0
2005-08-03 13:00:00,13.17,13.21,13.14,13.17,50400.0,3.6983,3.7096,3.6899,3.6983,50400.0
2005-08-03 13:30:00,13.15,13.18,13.13,13.18,32600.0,3.6927,3.7011,3.6871,3.7011,32600.0
2005-08-03 14:00:00,13.18,13.18,13.13,13.15,46200.0,3.7011,3.7011,3.6871,3.6927,46200.0
2005-08-03 14:30:00,13.15,13.18,13.13,13.17,66000.0,3.6927,3.7011,3.6871,3.6983,66000.0
2005-08-03 15:00:00,13.17,13.21,13.13,13.14,83000.0,3.6983,3.7096,3.6871,3.6899,83000.0
2005-08-03 15:30:00,13.13,13.19,13.13,13.17,86800.0,3.6871,3.704,3.6871,3.6983,86800.0
2005-08-04 09:30:00,13.21,13.21,13.18,13.2,87200.0,3.7096,3.7096,3.7011,3.7068,87200.0
2005-08-04 10:00:00,13.18,13.18,13.15,13.15,43600.0,3.7011,3.7011,3.6927,3.6927,43600.0
2005-08-04 10:30:00,13.15,13.22,13.15,13.21,50200.0,3.6927,3.7124,3.6927,3.7096,50200.0
2005-08-04 11:00:00,13.21,13.28,13.21,13.27,49600.0,3.7096,3.7292,3.7096,3.7264,49600.0
2005-08-04 11:30:00,13.27,13.3,13.26,13.29,30400.0,3.7264,3.7348,3.7236,3.732,30400.0
2005-08-04 12:00:00,13.27,13.28,13.2,13.22,67200.0,3.7264,3.7292,3.7068,3.7124,67200.0
2005-08-04 12:30:00,13.22,13.25,13.2,13.24,14400.0,3.7124,3.7208,3.7068,3.718,14400.0
2005-08-04 13:00:00,13.23,13.27,13.23,13.26,36400.0,3.7152,3.7264,3.7152,3.7236,36400.0
2005-08-04 13:30:00,13.25,13.25,13.19,13.24,40200.0,3.7208,3.7208,3.704,3.718,40200.0
2005-08-04 14:00:00,13.24,13.29,13.22,13.28,63600.0,3.718,3.732,3.7124,3.7292,63600.0
2005-08-04 14:30:00,13.29,13.31,13.24,13.24,51600.0,3.732,3.7377,3.718,3.718,51600.0
2005-08-04 15:00:00,13.24,13.28,13.24,13.27,45000.0,3.718,3.7292,3.718,3.7264,45000.0
2005-08-04 15:30:00,13.27,13.27,13.22,13.22,73600.0,3.7264,3.7264,3.7124,3.7124,73600.0
2005-08-05 09:30:00,13.24,13.25,13.18,13.25,82200.0,3.718,3.7208,3.7011,3.7208,82200.0
2005-08-05 10:00:00,13.22,13.26,13.2,13.23,66400.0,3.7124,3.7236,3.7068,3.7152,66400.0
2005-08-05 10:30:00,13.23,13.23,13.2,13.2,31800.0,3.7152,3.7152,3.7068,3.7068,31800.0
2005-08-05 11:00:00,13.19,13.19,13.1,13.1,96000.0,3.704,3.704,3.6787,3.6787,96000.0
2005-08-05 11:30:00,13.1,13.11,13.07,13.08,57400.0,3.6787,3.6815,3.6703,3.6731,57400.0
2005-08-05 12:00:00,13.08,13.08,12.97,12.98,146800.0,3.6731,3.6731,3.6422,3.645,146800.0
2005-08-05 12:30:00,12.97,12.99,12.89,12.96,94600.0,3.6422,3.6478,3.6197,3.6394,94600.0
2005-08-05 13:00:00,12.96,13.04,12.96,13.02,40800.0,3.6394,3.6618,3.6394,3.6562,40800.0
2005-08-05 13:30:00,13.02,13.06,13.01,13.05,56000.0,3.6562,3.6674,3.6534,3.6646,56000.0
2005-08-05 14:00:00,13.06,13.06,13.02,13.03,29400.0,3.6674,3.6674,3.6562,3.659,29400.0
2005-08-05 14:30:00,13.03,13.03,12.96,12.99,51000.0,3.659,3.659,3.6394,3.6478,51000.0
2005-08-05 15:00:00,12.99,12.99,12.93,12.94,57400.0,3.6478,3.6478,3.6309,3.6337,57400.0
2005-08-05 15:30:00,12.93,12.99,12.93,12.97,67000.0,3.6309,3.6478,3.6309,3.6422,67000.0
2005-08-08 09:30:00,13.0,13.03,12.92,12.94,108000.0,3.6506,3.659,3.6281,3.6337,108000.0
2005-08-08 10:00:00,12.93,12.94,12.84,12.87,107600.0,3.6309,3.6337,3.6057,3.6141,107600.0
2005-08-08 10:30:00,12.88,12.88,12.83,12.85,77800.0,3.6169,3.6169,3.6029,3.6085,77800.0
2005-08-08 11:00:00,12.83,12.86,12.83,12.85,52200.0,3.6029,3.6113,3.6029,3.6085,52200.0
2005-08-08 11:30:00,12.85,12.9,12.83,12.83,83200.0,3.6085,3.6225,3.6029,3.6029,83200.0
2005-08-08 12:00:00,12.83,12.87,12.83,12.83,79800.0,3.6029,3.6141,3.6029,3.6029,79800.0
2005-08-08 12:30:00,12.83,12.87,12.83,12.83,57800.0,3.6029,3.6141,3.6029,3.6029,57800.0
2005-08-08 13:00:00,12.86,12.86,12.8,12.81,51000.0,3.6113,3.6113,3.5944,3.5972,51000.0
2005-08-08 13:30:00,12.8,12.81,12.74,12.74,237400.0,3.5944,3.5972,3.5776,3.5776,237400.0
2005-08-08 14:00:00,12.75,12.84,12.74,12.84,103200.0,3.5804,3.6057,3.5776,3.6057,103200.0
2005-08-08 14:30:00,12.83,12.85,12.76,12.79,113400.0,3.6029,3.6085,3.5832,3.5916,113400.0
2005-08-08 15:00:00,12.79,12.81,12.76,12.77,76600.0,3.5916,3.5972,3.5832,3.586,76600.0
2005-08-08 15:30:00,12.76,12.77,12.68,12.71,158600.0,3.5832,3.586,3.5607,3.5692,158600.0
2005-08-09 09:30:00,12.6,12.69,12.52,12.55,226600.0,3.5383,3.5635,3.5158,3.5242,226600.0
2005-08-09 10:00:00,12.55,12.6,12.52,12.55,80000.0,3.5242,3.5383,3.5158,3.5242,80000.0
2005-08-09 10:30:00,12.54,12.64,12.53,12.61,126000.0,3.5214,3.5495,3.5186,3.5411,126000.0
2005-08-09 11:00:00,12.61,12.62,12.57,12.58,160000.0,3.5411,3.5439,3.5298,3.5327,160000.0
2005-08-09 11:30:00,12.58,12.6,12.56,12.58,95800.0,3.5327,3.5383,3.527,3.5327,95800.0
2005-08-09 12:00:00,12.58,12.67,12.58,12.64,74200.0,3.5327,3.5579,3.5327,3.5495,74200.0
2005-08-09 12:30:00,12.65,12.65,12.57,12.58,63200.0,3.5523,3.5523,3.5298,3.5327,63200.0
2005-08-09 13:00:00,12.57,12.58,12.56,12.56,62600.0,3.5298,3.5327,3.527,3.527,62600.0
2005-08-09 13:30:00,12.56,12.56,12.5,12.52,290000.0,3.527,3.527,3.5102,3.5158,290000.0
2005-08-09 14:00:00,12.5,12.55,12.49,12.55,110400.0,3.5102,3.5242,3.5074,3.5242,110400.0
2005-08-09 14:30:00,12.54,12.61,12.54,12.58,91600.0,3.5214,3.5411,3.5214,3.5327,91600.0
2005-08-09 15:00:00,12.58,12.58,12.54,12.54,61600.0,3.5327,3.5327,3.5214,3.5214,61600.0
2005-08-09 15:30:00,12.54,12.55,12.49,12.5,188800.0,3.5214,3.5242,3.5074,3.5102,188800.0
2005-08-10 09:30:00,12.53,12.72,12.51,12.6,198400.0,3.5186,3.572,3.513,3.5383,198400.0
2005-08-10 10:00:00,12.62,12.62,12.56,12.56,114000.0,3.5439,3.5439,3.527,3.527,114000.0
2005-08-10 10:30:00,12.55,12.6,12.53,12.55,120200.0,3.5242,3.5383,3.5186,3.5242,120200.0
2005-08-10 11:00:00,12.56,12.6,12.55,12.6,63000.0,3.527,3.5383,3.5242,3.5383,63000.0
2005-08-10 11:30:00,12.61,12.71,12.61,12.69,64400.0,3.5411,3.5692,3.5411,3.5635,64400.0
2005-08-10 12:00:00,12.68,12.69,12.63,12.65,83400.0,3.5607,3.5635,3.5467,3.5523,83400.0
2005-08-10 12:30:00,12.65,12.67,12.65,12.65,69800.0,3.5523,3.5579,3.5523,3.5523,69800.0
2005-08-10 13:00:00,12.66,12.67,12.63,12.64,48600.0,3.5551,3.5579,3.5467,3.5495,48600.0
2005-08-10 13:30:00,12.64,12.7,12.64,12.7,59800.0,3.5495,3.5664,3.5495,3.5664,59800.0
2005-08-10 14:00:00,12.69,12.69,12.65,12.65,76400.0,3.5635,3.5635,3.5523,3.5523,76400.0
2005-08-10 14:30:00,12.65,12.65,12.63,12.63,52600.0,3.5523,3.5523,3.5467,3.5467,52600.0
2005-08-10 15:00:00,12.63,12.63,12.59,12.59,73600.0,3.5467,3.5467,3.5355,3.5355,73600.0
2005-08-10 15:30:00,12.59,12.61,12.58,12.61,88600.0,3.5355,3.5411,3.5327,3.5411,88600.0
2005-08-11 09:30:00,12.61,12.75,12.51,12.52,113800.0,3.5411,3.5804,3.513,3.5158,113800.0
2005-08-11 10:00:00,12.52,12.67,12.52,12.64,183200.0,3.5158,3.5579,3.5158,3.5495,183200.0
2005-08-11 10:30:00,12.64,12.67,12.61,12.65,50400.0,3.5495,3.5579,3.5411,3.5523,50400.0
2005-08-11 11:00:00,12.65,12.65,12.63,12.63,41000.0,3.5523,3.5523,3.5467,3.5467,41000.0
2005-08-11 11:30:00,12.63,12.65,12.63,12.65,64400.0,3.5467,3.5523,3.5467,3.5523,64400.0
2005-08-11 12:00:00,12.63,12.65,12.63,12.63,46800.0,3.5467,3.5523,3.5467,3.5467,46800.0
2005-08-11 12:30:00,12.65,12.65,12.63,12.63,27400.0,3.5523,3.5523,3.5467,3.5467,27400.0
2005-08-11 13:00:00,12.63,12.65,12.63,12.63,35000.0,3.5467,3.5523,3.5467,3.5467,35000.0
2005-08-11 13:30:00,12.63,12.65,12.63,12.63,65000.0,3.5467,3.5523,3.5467,3.5467,65000.0
2005-08-11 14:00:00,12.62,12.63,12.58,12.58,58600.0,3.5439,3.5467,3.5327,3.5327,58600.0
2005-08-11 14:30:00,12.58,12.63,12.58,12.61,89400.0,3.5327,3.5467,3.5327,3.5411,89400.0
2005-08-11 15:00:00,12.62,12.65,12.59,12.61,44800.0,3.5439,3.5523,3.5355,3.5411,44800.0
2005-08-11 15:30:00,12.61,12.63,12.58,12.6,78000.0,3.5411,3.5467,3.5327,3.5383,78000.0
2005-08-12 09:30:00,12.63,12.65,12.61,12.63,70800.0,3.5467,3.5523,3.5411,3.5467,70800.0
2005-08-12 10:00:00,12.63,12.71,12.6,12.61,83400.0,3.5467,3.5692,3.5383,3.5411,83400.0
2005-08-12 10:30:00,12.6,12.68,12.6,12.67,40800.0,3.5383,3.5607,3.5383,3.5579,40800.0
2005-08-12 11:00:00,12.67,12.69,12.63,12.64,38400.0,3.5579,3.5635,3.5467,3.5495,38400.0
2005-08-12 11:30:00,12.63,12.63,12.6,12.62,78600.0,3.5467,3.5467,3.5383,3.5439,78600.0
2005-08-12 12:00:00,12.63,12.64,12.62,12.63,52800.0,3.5467,3.5495,3.5439,3.5467,52800.0
2005-08-12 12:30:00,12.63,12.63,12.6,12.61,35400.0,3.5467,3.5467,3.5383,3.5411,35400.0
2005-08-12 13:00:00,12.62,12.62,12.57,12.59,54200.0,3.5439,3.5439,3.5298,3.5355,54200.0
2005-08-12 13:30:00,12.59,12.59,12.57,12.58,20200.0,3.5355,3.5355,3.5298,3.5327,20200.0
2005-08-12 14:00:00,12.6,12.61,12.56,12.61,65400.0,3.5383,3.5411,3.527,3.5411,65400.0
2005-08-12 14:30:00,12.61,12.65,12.6,12.63,44600.0,3.5411,3.5523,3.5383,3.5467,44600.0
2005-08-12 15:00:00,12.63,12.65,12.62,12.63,48800.0,3.5467,3.5523,3.5439,3.5467,48800.0
2005-08-12 15:30:00,12.63,12.65,12.61,12.64,47200.0,3.5467,3.5523,3.5411,3.5495,47200.0
2005-08-15 09:30:00,12.63,12.63,12.59,12.6,61600.0,3.5467,3.5467,3.5355,3.5383,61600.0
2005-08-15 10:00:00,12.6,12.6,12.56,12.56,35000.0,3.5383,3.5383,3.527,3.527,35000.0
2005-08-15 10:30:00,12.56,12.56,12.53,12.53,47800.0,3.527,3.527,3.5186,3.5186,47800.0
2005-08-15 11:00:00,12.53,12.55,12.5,12.52,77400.0,3.5186,3.5242,3.5102,3.5158,77400.0
2005-08-15 11:30:00,12.51,12.57,12.51,12.56,45400.0,3.513,3.5298,3.513,3.527,45400.0
2005-08-15 12:00:00,12.54,12.55,12.51,12.52,60000.0,3.5214,3.5242,3.513,3.5158,60000.0
2005-08-15 12:30:00,12.53,12.54,12.52,12.53,38200.0,3.5186,3.5214,3.5158,3.5186,38200.0
2005-08-15 13:00:00,12.53,12.54,12.51,12.51,49800.0,3.5186,3.5214,3.513,3.513,49800.0
2005-08-15 13:30:00,12.51,12.54,12.51,12.52,74400.0,3.513,3.5214,3.513,3.5158,74400.0
2005-08-15 14:00:00,12.53,12.55,12.51,12.54,71400.0,3.5186,3.5242,3.513,3.5214,71400.0
2005-08-15 14:30:00,12.53,12.55,12.5,12.5,86000.0,3.5186,3.5242,3.5102,3.5102,86000.0
2005-08-15 15:00:00,12.51,12.56,12.5,12.51,81200.0,3.513,3.527,3.5102,3.513,81200.0
2005-08-15 15:30:00,12.5,12.56,12.5,12.56,125600.0,3.5102,3.527,3.5102,3.527,125600.0
2005-08-16 09:30:00,12.55,12.55,12.42,12.42,130600.0,3.5242,3.5242,3.4877,3.4877,130600.0
2005-08-16 10:00:00,12.42,12.42,12.33,12.38,174800.0,3.4877,3.4877,3.4625,3.4765,174800.0
2005-08-16 10:30:00,12.38,12.43,12.38,12.4,119400.0,3.4765,3.4905,3.4765,3.4821,119400.0
2005-08-16 11:00:00,12.39,12.5,12.39,12.46,83400.0,3.4793,3.5102,3.4793,3.499,83400.0
2005-08-16 11:30:00,12.45,12.47,12.43,12.43,60600.0,3.4961,3.5018,3.4905,3.4905,60600.0
2005-08-16 12:00:00,12.43,12.44,12.37,12.37,91600.0,3.4905,3.4933,3.4737,3.4737,91600.0
2005-08-16 12:30:00,12.37,12.41,12.36,12.41,71800.0,3.4737,3.4849,3.4709,3.4849,71800.0
2005-08-16 13:00:00,12.4,12.42,12.37,12.37,66200.0,3.4821,3.4877,3.4737,3.4737,66200.0
2005-08-16 13:30:00,12.37,12.38,12.35,12.37,68800.0,3.4737,3.4765,3.4681,3.4737,68800.0
2005-08-16 14:00:00,12.36,12.38,12.36,12.38,86400.0,3.4709,3.4765,3.4709,3.4765,86400.0
2005-08-16 14:30:00,12.37,12.45,12.37,12.45,83000.0,3.4737,3.4961,3.4737,3.4961,83000.0
2005-08-16 15:00:00,12.44,12.47,12.38,12.41,93200.0,3.4933,3.5018,3.4765,3.4849,93200.0
2005-08-16 15:30:00,12.4,12.44,12.38,12.41,97800.0,3.4821,3.4933,3.4765,3.4849,97800.0
2005-08-17 09:30:00,12.42,12.42,12.35,12.38,88800.0,3.4877,3.4877,3.4681,3.4765,88800.0
2005-08-17 10:00:00,12.36,12.36,12.22,12.29,230000.0,3.4709,3.4709,3.4316,3.4512,230000.0
2005-08-17 10:30:00,12.29,12.38,12.26,12.35,83600.0,3.4512,3.4765,3.4428,3.4681,83600.0
2005-08-17 11:00:00,12.35,12.35,12.25,12.31,107600.0,3.4681,3.4681,3.44,3.4568,107600.0
2005-08-17 11:30:00,12.3,12.35,12.27,12.27,61400.0,3.454,3.4681,3.4456,3.4456,61400.0
2005-08-17 12:00:00,12.26,12.31,12.25,12.28,67800.0,3.4428,3.4568,3.44,3.4484,67800.0
2005-08-17 12:30:00,12.27,12.28,12.2,12.22,197000.0,3.4456,3.4484,3.4259,3.4316,197000.0
2005-08-17 13:00:00,12.23,12.25,12.13,12.13,163800.0,3.4344,3.44,3.4063,3.4063,163800.0
2005-08-17 13:30:00,12.13,12.14,12.05,12.08,179000.0,3.4063,3.4091,3.3838,3.3922,179000.0
2005-08-17 14:00:00,12.08,12.11,12.08,12.08,90800.0,3.3922,3.4007,3.3922,3.3922,90800.0
2005-08-17 14:30:00,12.09,12.09,12.05,12.09,167000.0,3.3951,3.3951,3.3838,3.3951,167000.0
2005-08-17 15:00:00,12.08,12.17,12.08,12.16,147400.0,3.3922,3.4175,3.3922,3.4147,147400.0
2005-08-17 15:30:00,12.16,12.24,12.16,12.19,191000.0,3.4147,3.4372,3.4147,3.4231,191000.0
2005-08-18 09:30:00,12.13,12.19,12.13,12.18,134400.0,3.4063,3.4231,3.4063,3.4203,134400.0
2005-08-18 10:00:00,12.18,12.24,12.16,12.19,87600.0,3.4203,3.4372,3.4147,3.4231,87600.0
2005-08-18 10:30:00,12.19,12.24,12.18,12.22,132800.0,3.4231,3.4372,3.4203,3.4316,132800.0
2005-08-18 11:00:00,12.22,12.26,12.22,12.24,101200.0,3.4316,3.4428,3.4316,3.4372,101200.0
2005-08-18 11:30:00,12.23,12.26,12.18,12.26,123400.0,3.4344,3.4428,3.4203,3.4428,123400.0
2005-08-18 12:00:00,12.23,12.26,12.2,12.24,72800.0,3.4344,3.4428,3.4259,3.4372,72800.0
2005-08-18 12:30:00,12.24,12.26,12.2,12.2,46400.0,3.4372,3.4428,3.4259,3.4259,46400.0
2005-08-18 13:00:00,12.2,12.2,12.15,12.15,102200.0,3.4259,3.4259,3.4119,3.4119,102200.0
2005-08-18 13:30:00,12.15,12.25,12.14,12.24,106600.0,3.4119,3.44,3.4091,3.4372,106600.0
2005-08-18 14:00:00,12.23,12.3,12.22,12.28,78200.0,3.4344,3.454,3.4316,3.4484,78200.0
2005-08-18 14:30:00,12.29,12.32,12.28,12.3,78000.0,3.4512,3.4596,3.4484,3.454,78000.0
2005-08-18 15:00:00,12.29,12.38,12.29,12.32,173600.0,3.4512,3.4765,3.4512,3.4596,173600.0
2005-08-18 15:30:00,12.32,12.37,12.3,12.33,131800.0,3.4596,3.4737,3.454,3.4625,131800.0
2005-08-19 09:30:00,12.44,12.49,12.36,12.46,166800.0,3.4933,3.5074,3.4709,3.499,166800.0
2005-08-19 10:00:00,12.45,12.55,12.45,12.53,53800.0,3.4961,3.5242,3.4961,3.5186,53800.0
2005-08-19 10:30:00,12.53,12.53,12.48,12.51,70600.0,3.5186,3.5186,3.5046,3.513,70600.0
2005-08-19 11:00:00,12.51,12.54,12.49,12.5,56600.0,3.513,3.5214,3.5074,3.5102,56600.0
2005-08-19 11:30:00,12.49,12.54,12.49,12.52,71600.0,3.5074,3.5214,3.5074,3.5158,71600.0
2005-08-19 12:00:00,12.52,12.52,12.49,12.5,40000.0,3.5158,3.5158,3.5074,3.5102,40000.0
2005-08-19 12:30:00,12.49,12.5,12.41,12.43,67800.0,3.5074,3.5102,3.4849,3.4905,67800.0
2005-08-19 13:00:00,12.44,12.49,12.43,12.49,45000.0,3.4933,3.5074,3.4905,3.5074,45000.0
2005-08-19 13:30:00,12.49,12.51,12.48,12.5,45400.0,3.5074,3.513,3.5046,3.5102,45400.0
2005-08-19 14:00:00,12.5,12.55,12.49,12.52,74000.0,3.5102,3.5242,3.5074,3.5158,74000.0
2005-08-19 14:30:00,12.52,12.56,12.52,12.55,45000.0,3.5158,3.527,3.5158,3.5242,45000.0
2005-08-19 15:00:00,12.55,12.55,12.49,12.52,71600.0,3.5242,3.5242,3.5074,3.5158,71600.0
2005-08-19 15:30:00,12.52,12.52,12.5,12.51,66200.0,3.5158,3.5158,3.5102,3.513,66200.0
2005-08-22 09:30:00,12.57,12.65,12.55,12.65,98800.0,3.5298,3.5523,3.5242,3.5523,98800.0
2005-08-22 10:00:00,12.65,12.65,12.6,12.6,82400.0,3.5523,3.5523,3.5383,3.5383,82400.0
2005-08-22 10:30:00,12.59,12.63,12.57,12.58,47000.0,3.5355,3.5467,3.5298,3.5327,47000.0
2005-08-22 11:00:00,12.58,12.68,12.56,12.68,147800.0,3.5327,3.5607,3.527,3.5607,147800.0
2005-08-22 11:30:00,12.68,12.72,12.65,12.66,66800.0,3.5607,3.572,3.5523,3.5551,66800.0
2005-08-22 12:00:00,12.65,12.67,12.63,12.66,136400.0,3.5523,3.5579,3.5467,3.5551,136400.0
2005-08-22 12:30:00,12.66,12.7,12.65,12.69,52600.0,3.5551,3.5664,3.5523,3.5635,52600.0
2005-08-22 13:00:00,12.69,12.7,12.66,12.7,51600.0,3.5635,3.5664,3.5551,3.5664,51600.0
2005-08-22 13:30:00,12.68,12.69,12.63,12.63,30200.0,3.5607,3.5635,3.5467,3.5467,30200.0
2005-08-22 14:00:00,12.63,12.67,12.6,12.67,96800.0,3.5467,3.5579,3.5383,3.5579,96800.0
2005-08-22 14:30:00,12.65,12.67,12.61,12.62,32600.0,3.5523,3.5579,3.5411,3.5439,32600.0
2005-08-22 15:00:00,12.63,12.63,12.59,12.59,89400.0,3.5467,3.5467,3.5355,3.5355,89400.0
2005-08-22 15:30:00,12.59,12.63,12.59,12.61,125800.0,3.5355,3.5467,3.5355,3.5411,125800.0
2005-08-23 09:30:00,12.63,12.65,12.62,12.63,100600.0,3.5467,3.5523,3.5439,3.5467,100600.0
2005-08-23 10:00:00,12.63,12.65,12.62,12.63,46800.0,3.5467,3.5523,3.5439,3.5467,46800.0
2005-08-23 10:30:00,12.63,12.65,12.62,12.65,47400.0,3.5467,3.5523,3.5439,3.5523,47400.0
2005-08-23 11:00:00,12.63,12.65,12.61,12.62,74600.0,3.5467,3.5523,3.5411,3.5439,74600.0
2005-08-23 11:30:00,12.62,12.65,12.6,12.6,47000.0,3.5439,3.5523,3.5383,3.5383,47000.0
2005-08-23 12:00:00,12.6,12.61,12.56,12.59,68200.0,3.5383,3.5411,3.527,3.5355,68200.0
2005-08-23 12:30:00,12.59,12.6,12.57,12.58,46000.0,3.5355,3.5383,3.5298,3.5327,46000.0
2005-08-23 13:00:00,12.58,12.62,12.58,12.62,76400.0,3.5327,3.5439,3.5327,3.5439,76400.0
2005-08-23 13:30:00,12.62,12.63,12.61,12.62,36200.0,3.5439,3.5467,3.5411,3.5439,36200.0
2005-08-23 14:00:00,12.61,12.63,12.59,12.62,70000.0,3.5411,3.5467,3.5355,3.5439,70000.0
2005-08-23 14:30:00,12.63,12.63,12.61,12.61,71600.0,3.5467,3.5467,3.5411,3.5411,71600.0
2005-08-23 15:00:00,12.62,12.64,12.6,12.64,91000.0,3.5439,3.5495,3.5383,3.5495,91000.0
2005-08-23 15:30:00,12.63,12.65,12.6,12.62,72000.0,3.5467,3.5523,3.5383,3.5439,72000.0
2005-08-24 09:30:00,12.65,12.7,12.63,12.7,165200.0,3.5523,3.5664,3.5467,3.5664,165200.0
2005-08-24 10:00:00,12.7,12.7,12.63,12.64,141000.0,3.5664,3.5664,3.5467,3.5495,141000.0
2005-08-24 10:30:00,12.64,12.65,12.6,12.61,138000.0,3.5495,3.5523,3.5383,3.5411,138000.0
2005-08-24 11:00:00,12.61,12.63,12.6,12.63,56600.0,3.5411,3.5467,3.5383,3.5467,56600.0
2005-08-24 11:30:00,12.62,12.65,12.6,12.63,78200.0,3.5439,3.5523,3.5383,3.5467,78200.0
2005-08-24 12:00:00,12.63,12.69,12.63,12.65,116400.0,3.5467,3.5635,3.5467,3.5523,116400.0
2005-08-24 12:30:00,12.65,12.65,12.63,12.64,38200.0,3.5523,3.5523,3.5467,3.5495,38200.0
2005-08-24 13:00:00,12.63,12.68,12.63,12.65,47800.0,3.5467,3.5607,3.5467,3.5523,47800.0
2005-08-24 13:30:00,12.65,12.65,12.63,12.65,55600.0,3.5523,3.5523,3.5467,3.5523,55600.0
2005-08-24 14:00:00,12.65,12.69,12.63,12.68,66600.0,3.5523,3.5635,3.5467,3.5607,66600.0
2005-08-24 14:30:00,12.67,12.7,12.67,12.68,104000.0,3.5579,3.5664,3.5579,3.5607,104000.0
2005-08-24 15:00:00,12.67,12.68,12.63,12.63,75600.0,3.5579,3.5607,3.5467,3.5467,75600.0
2005-08-24 15:30:00,12.63,12.65,12.61,12.63,74400.0,3.5467,3.5523,3.5411,3.5467,74400.0
2005-08-25 09:30:00,12.63,12.63,12.58,12.61,95600.0,3.5467,3.5467,3.5327,3.5411,95600.0
2005-08-25 10:00:00,12.6,12.64,12.59,12.63,93200.0,3.5383,3.5495,3.5355,3.5467,93200.0
2005-08-25 10:30:00,12.63,12.65,12.63,12.63,70200.0,3.5467,3.5523,3.5467,3.5467,70200.0
2005-08-25 11:00:00,12.63,12.65,12.59,12.6,46400.0,3.5467,3.5523,3.5355,3.5383,46400.0
2005-08-25 11:30:00,12.58,12.58,12.43,12.45,148600.0,3.5327,3.5327,3.4905,3.4961,148600.0
2005-08-25 12:00:00,12.44,12.49,12.42,12.44,155600.0,3.4933,3.5074,3.4877,3.4933,155600.0
2005-08-25 12:30:00,12.45,12.5,12.44,12.48,50400.0,3.4961,3.5102,3.4933,3.5046,50400.0
2005-08-25 13:00:00,12.48,12.54,12.45,12.52,111200.0,3.5046,3.5214,3.4961,3.5158,111200.0
2005-08-25 13:30:00,12.51,12.55,12.5,12.51,63800.0,3.513,3.5242,3.5102,3.513,63800.0
2005-08-25 14:00:00,12.51,12.52,12.44,12.46,89200.0,3.513,3.5158,3.4933,3.499,89200.0
2005-08-25 14:30:00,12.45,12.54,12.44,12.54,92800.0,3.4961,3.5214,3.4933,3.5214,92800.0
2005-08-25 15:00:00,12.51,12.54,12.5,12.5,80400.0,3.513,3.5214,3.5102,3.5102,80400.0
2005-08-25 15:30:00,12.5,12.56,12.49,12.53,144200.0,3.5102,3.527,3.5074,3.5186,144200.0
2005-08-26 09:30:00,12.51,12.59,12.5,12.53,103400.0,3.513,3.5355,3.5102,3.5186,103400.0
2005-08-26 10:00:00,12.52,12.52,12.45,12.46,70200.0,3.5158,3.5158,3.4961,3.499,70200.0
2005-08-26 10:30:00,12.46,12.47,12.41,12.43,64200.0,3.499,3.5018,3.4849,3.4905,64200.0
2005-08-26 11:00:00,12.41,12.49,12.4,12.48,68000.0,3.4849,3.5074,3.4821,3.5046,68000.0
2005-08-26 11:30:00,12.47,12.47,12.38,12.4,81800.0,3.5018,3.5018,3.4765,3.4821,81800.0
2005-08-26 12:00:00,12.4,12.42,12.38,12.4,44600.0,3.4821,3.4877,3.4765,3.4821,44600.0
2005-08-26 12:30:00,12.38,12.44,12.38,12.43,27600.0,3.4765,3.4933,3.4765,3.4905,27600.0
2005-08-26 13:00:00,12.45,12.49,12.43,12.47,30000.0,3.4961,3.5074,3.4905,3.5018,30000.0
2005-08-26 13:30:00,12.46,12.47,12.42,12.44,34600.0,3.499,3.5018,3.4877,3.4933,34600.0
2005-08-26 14:00:00,12.43,12.44,12.38,12.39,42600.0,3.4905,3.4933,3.4765,3.4793,42600.0
2005-08-26 14:30:00,12.39,12.4,12.36,12.39,47200.0,3.4793,3.4821,3.4709,3.4793,47200.0
2005-08-26 15:00:00,12.38,12.41,12.35,12.41,66600.0,3.4765,3.4849,3.4681,3.4849,66600.0
2005-08-26 15:30:00,12.41,12.41,12.36,12.39,62000.0,3.4849,3.4849,3.4709,3.4793,62000.0
2005-08-29 09:30:00,12.38,12.38,12.05,12.07,363200.0,3.4765,3.4765,3.3838,3.3894,363200.0
2005-08-29 10:00:00,12.07,12.14,12.05,12.12,175400.0,3.3894,3.4091,3.3838,3.4035,175400.0
2005-08-29 10:30:00,12.1,12.15,12.1,12.14,105200.0,3.3979,3.4119,3.3979,3.4091,105200.0
2005-08-29 11:00:00,12.13,12.15,12.11,12.15,87000.0,3.4063,3.4119,3.4007,3.4119,87000.0
2005-08-29 11:30:00,12.15,12.2,12.13,12.18,107400.0,3.4119,3.4259,3.4063,3.4203,107400.0
2005-08-29 12:00:00,12.18,12.18,12.15,12.16,60400.0,3.4203,3.4203,3.4119,3.4147,60400.0
2005-08-29 12:30:00,12.15,12.17,12.13,12.15,57200.0,3.4119,3.4175,3.4063,3.4119,57200.0
2005-08-29 13:00:00,12.15,12.17,12.15,12.15,79400.0,3.4119,3.4175,3.4119,3.4119,79400.0
2005-08-29 13:30:00,12.15,12.17,12.13,12.17,58000.0,3.4119,3.4175,3.4063,3.4175,58000.0
2005-08-29 14:00:00,12.17,12.28,12.16,12.22,124600.0,3.4175,3.4484,3.4147,3.4316,124600.0
2005-08-29 14:30:00,12.22,12.22,12.2,12.22,83000.0,3.4316,3.4316,3.4259,3.4316,83000.0
2005-08-29 15:00:00,12.22,12.22,12.18,12.2,89200.0,3.4316,3.4316,3.4203,3.4259,89200.0
2005-08-29 15:30:00,12.2,12.22,12.19,12.2,117800.0,3.4259,3.4316,3.4231,3.4259,117800.0
2005-08-30 09:30:00,12.12,12.22,12.07,12.19,110600.0,3.4035,3.4316,3.3894,3.4231,110600.0
2005-08-30 10:00:00,12.22,12.31,12.19,12.3,44000.0,3.4316,3.4568,3.4231,3.454,44000.0
2005-08-30 10:30:00,12.3,12.3,12.27,12.28,67200.0,3.454,3.454,3.4456,3.4484,67200.0
2005-08-30 11:00:00,12.3,12.3,12.25,12.25,48600.0,3.454,3.454,3.44,3.44,48600.0
2005-08-30 11:30:00,12.25,12.31,12.25,12.3,37800.0,3.44,3.4568,3.44,3.454,37800.0
2005-08-30 12:00:00,12.3,12.41,12.3,12.4,64000.0,3.454,3.4849,3.454,3.4821,64000.0
2005-08-30 12:30:00,12.39,12.4,12.34,12.36,29400.0,3.4793,3.4821,3.4653,3.4709,29400.0
2005-08-30 13:00:00,12.36,12.39,12.35,12.37,41400.0,3.4709,3.4793,3.4681,3.4737,41400.0
2005-08-30 13:30:00,12.37,12.4,12.37,12.4,53800.0,3.4737,3.4821,3.4737,3.4821,53800.0
2005-08-30 14:00:00,12.4,12.4,12.33,12.37,46000.0,3.4821,3.4821,3.4625,3.4737,46000.0
2005-08-30 14:30:00,12.35,12.38,12.33,12.35,53800.0,3.4681,3.4765,3.4625,3.4681,53800.0
2005-08-30 15:00:00,12.35,12.43,12.35,12.42,52200.0,3.4681,3.4905,3.4681,3.4877,52200.0
2005-08-30 15:30:00,12.43,12.44,12.38,12.42,141200.0,3.4905,3.4933,3.4765,3.4877,141200.0
2005-08-31 09:30:00,12.39,12.42,12.34,12.34,150200.0,3.4793,3.4877,3.4653,3.4653,150200.0
2005-08-31 10:00:00,12.38,12.38,12.31,12.35,105600.0,3.4765,3.4765,3.4568,3.4681,105600.0
2005-08-31 10:30:00,12.34,12.35,12.29,12.33,80400.0,3.4653,3.4681,3.4512,3.4625,80400.0
2005-08-31 11:00:00,12.31,12.34,12.25,12.28,88400.0,3.4568,3.4653,3.44,3.4484,88400.0
2005-08-31 11:30:00,12.29,12.31,12.24,12.24,94800.0,3.4512,3.4568,3.4372,3.4372,94800.0
2005-08-31 12:00:00,12.25,12.29,12.22,12.24,113800.0,3.44,3.4512,3.4316,3.4372,113800.0
2005-08-31 12:30:00,12.23,12.25,12.2,12.22,125600.0,3.4344,3.44,3.4259,3.4316,125600.0
2005-08-31 13:00:00,12.22,12.22,12.15,12.17,177400.0,3.4316,3.4316,3.4119,3.4175,177400.0
2005-08-31 13:30:00,12.17,12.21,12.09,12.09,166400.0,3.4175,3.4288,3.3951,3.3951,166400.0
2005-08-31 14:00:00,12.09,12.09,11.99,12.02,286600.0,3.3951,3.3951,3.367,3.3754,286600.0
2005-08-31 14:30:00,12.02,12.1,12.01,12.08,177400.0,3.3754,3.3979,3.3726,3.3922,177400.0
2005-08-31 15:00:00,12.08,12.1,12.02,12.08,311000.0,3.3922,3.3979,3.3754,3.3922,311000.0
2005-08-31 15:30:00,12.09,12.14,12.06,12.14,283000.0,3.3951,3.4091,3.3866,3.4091,283000.0
2005-09-01 09:30:00,12.0,12.35,12.0,12.3,360800.0,3.3698,3.4681,3.3698,3.454,360800.0
2005-09-01 10:00:00,12.28,12.31,12.21,12.21,181400.0,3.4484,3.4568,3.4288,3.4288,181400.0
2005-09-01 10:30:00,12.21,12.31,12.2,12.31,162400.0,3.4288,3.4568,3.4259,3.4568,162400.0
2005-09-01 11:00:00,12.3,12.35,12.28,12.33,121400.0,3.454,3.4681,3.4484,3.4625,121400.0
2005-09-01 11:30:00,12.33,12.35,12.27,12.3,122000.0,3.4625,3.4681,3.4456,3.454,122000.0
2005-09-01 12:00:00,12.32,12.32,12.22,12.25,153800.0,3.4596,3.4596,3.4316,3.44,153800.0
2005-09-01 12:30:00,12.24,12.28,12.21,12.23,121800.0,3.4372,3.4484,3.4288,3.4344,121800.0
2005-09-01 13:00:00,12.23,12.24,12.18,12.21,98200.0,3.4344,3.4372,3.4203,3.4288,98200.0
2005-09-01 13:30:00,12.21,12.24,12.19,12.22,61000.0,3.4288,3.4372,3.4231,3.4316,61000.0
2005-09-01 14:00:00,12.22,12.24,12.21,12.24,56400.0,3.4316,3.4372,3.4288,3.4372,56400.0
2005-09-01 14:30:00,12.24,12.34,12.22,12.27,93000.0,3.4372,3.4653,3.4316,3.4456,93000.0
2005-09-01 15:00:00,12.27,12.28,12.22,12.27,94400.0,3.4456,3.4484,3.4316,3.4456,94400.0
2005-09-01 15:30:00,12.27,12.28,12.24,12.25,142400.0,3.4456,3.4484,3.4372,3.44,142400.0
2005-09-02 09:30:00,12.29,12.4,12.26,12.3,185600.0,3.4512,3.4821,3.4428,3.454,185600.0
2005-09-02 10:00:00,12.3,12.35,12.25,12.27,103400.0,3.454,3.4681,3.44,3.4456,103400.0
2005-09-02 10:30:00,12.27,12.31,12.24,12.26,146200.0,3.4456,3.4568,3.4372,3.4428,146200.0
2005-09-02 11:00:00,12.26,12.29,12.22,12.26,145600.0,3.4428,3.4512,3.4316,3.4428,145600.0
2005-09-02 11:30:00,12.26,12.38,12.26,12.31,254400.0,3.4428,3.4765,3.4428,3.4568,254400.0
2005-09-02 12:00:00,12.31,12.43,12.31,12.42,133000.0,3.4568,3.4905,3.4568,3.4877,133000.0
2005-09-02 12:30:00,12.42,12.44,12.38,12.4,87400.0,3.4877,3.4933,3.4765,3.4821,87400.0
2005-09-02 13:00:00,12.4,12.45,12.38,12.43,99200.0,3.4821,3.4961,3.4765,3.4905,99200.0
2005-09-02 13:30:00,12.43,12.45,12.41,12.43,60200.0,3.4905,3.4961,3.4849,3.4905,60200.0
2005-09-02 14:00:00,12.43,12.45,12.39,12.39,126400.0,3.4905,3.4961,3.4793,3.4793,126400.0
2005-09-02 14:30:00,12.4,12.4,12.33,12.34,120000.0,3.4821,3.4821,3.4625,3.4653,120000.0
2005-09-02 15:00:00,12.36,12.45,12.36,12.4,171000.0,3.4709,3.4961,3.4709,3.4821,171000.0
2005-09-02 15:30:00,12.4,12.4,12.34,12.34,106400.0,3.4821,3.4821,3.4653,3.4653,106400.0
2005-09-06 09:30:00,12.38,12.4,12.28,12.28,121200.0,3.4765,3.4821,3.4484,3.4484,121200.0
2005-09-06 10:00:00,12.28,12.34,12.25,12.31,101600.0,3.4484,3.4653,3.44,3.4568,101600.0
2005-09-06 10:30:00,12.31,12.36,12.28,12.3,77800.0,3.4568,3.4709,3.4484,3.454,77800.0
2005-09-06 11:00:00,12.3,12.38,12.26,12.37,89200.0,3.454,3.4765,3.4428,3.4737,89200.0
2005-09-06 11:30:00,12.36,12.4,12.33,12.4,70400.0,3.4709,3.4821,3.4625,3.4821,70400.0
2005-09-06 12:00:00,12.37,12.43,12.36,12.37,74800.0,3.4737,3.4905,3.4709,3.4737,74800.0
2005-09-06 12:30:00,12.37,12.42,12.33,12.35,56600.0,3.4737,3.4877,3.4625,3.4681,56600.0
2005-09-06 13:00:00,12.34,12.43,12.34,12.38,62000.0,3.4653,3.4905,3.4653,3.4765,62000.0
2005-09-06 13:30:00,12.38,12.45,12.38,12.44,49800.0,3.4765,3.4961,3.4765,3.4933,49800.0
2005-09-06 14:00:00,12.44,12.45,12.36,12.42,69600.0,3.4933,3.4961,3.4709,3.4877,69600.0
2005-09-06 14:30:00,12.43,12.47,12.38,12.46,79800.0,3.4905,3.5018,3.4765,3.499,79800.0
2005-09-06 15:00:00,12.47,12.47,12.4,12.42,112000.0,3.5018,3.5018,3.4821,3.4877,112000.0
2005-09-06 15:30:00,12.4,12.44,12.37,12.41,166000.0,3.4821,3.4933,3.4737,3.4849,166000.0
2005-09-07 09:30:00,12.4,12.43,12.26,12.3,107600.0,3.4821,3.4905,3.4428,3.454,107600.0
2005-09-07 10:00:00,12.29,12.37,12.28,12.37,55400.0,3.4512,3.4737,3.4484,3.4737,55400.0
2005-09-07 10:30:00,12.37,12.45,12.37,12.43,72800.0,3.4737,3.4961,3.4737,3.4905,72800.0
2005-09-07 11:00:00,12.42,12.47,12.4,12.43,56600.0,3.4877,3.5018,3.4821,3.4905,56600.0
2005-09-07 11:30:00,12.43,12.49,12.42,12.45,64800.0,3.4905,3.5074,3.4877,3.4961,64800.0
2005-09-07 12:00:00,12.44,12.47,12.42,12.42,66800.0,3.4933,3.5018,3.4877,3.4877,66800.0
2005-09-07 12:30:00,12.43,12.48,12.38,12.47,47800.0,3.4905,3.5046,3.4765,3.5018,47800.0
2005-09-07 13:00:00,12.48,12.5,12.48,12.49,69600.0,3.5046,3.5102,3.5046,3.5074,69600.0
2005-09-07 13:30:00,12.48,12.52,12.46,12.49,81200.0,3.5046,3.5158,3.499,3.5074,81200.0
2005-09-07 14:00:00,12.49,12.49,12.4,12.45,99600.0,3.5074,3.5074,3.4821,3.4961,99600.0
2005-09-07 14:30:00,12.44,12.47,12.44,12.44,92800.0,3.4933,3.5018,3.4933,3.4933,92800.0
2005-09-07 15:00:00,12.44,12.46,12.4,12.4,81400.0,3.4933,3.499,3.4821,3.4821,81400.0
2005-09-07 15:30:00,12.41,12.42,12.33,12.35,265200.0,3.4849,3.4877,3.4625,3.4681,265200.0
2005-09-08 09:30:00,12.44,12.47,12.34,12.37,135400.0,3.4933,3.5018,3.4653,3.4737,135400.0
2005-09-08 10:00:00,12.36,12.4,12.36,12.36,82800.0,3.4709,3.4821,3.4709,3.4709,82800.0
2005-09-08 10:30:00,12.38,12.49,12.38,12.49,97200.0,3.4765,3.5074,3.4765,3.5074,97200.0
2005-09-08 11:00:00,12.49,12.49,12.45,12.49,55800.0,3.5074,3.5074,3.4961,3.5074,55800.0
2005-09-08 11:30:00,12.47,12.49,12.45,12.48,38800.0,3.5018,3.5074,3.4961,3.5046,38800.0
2005-09-08 12:00:00,12.48,12.48,12.45,12.45,40200.0,3.5046,3.5046,3.4961,3.4961,40200.0
2005-09-08 12:30:00,12.45,12.48,12.45,12.48,52200.0,3.4961,3.5046,3.4961,3.5046,52200.0
2005-09-08 13:00:00,12.46,12.49,12.46,12.49,58400.0,3.499,3.5074,3.499,3.5074,58400.0
2005-09-08 13:30:00,12.49,12.49,12.46,12.47,45600.0,3.5074,3.5074,3.499,3.5018,45600.0
2005-09-08 14:00:00,12.47,12.47,12.45,12.47,49000.0,3.5018,3.5018,3.4961,3.5018,49000.0
2005-09-08 14:30:00,12.46,12.47,12.45,12.45,48200.0,3.499,3.5018,3.4961,3.4961,48200.0
2005-09-08 15:00:00,12.44,12.44,12.36,12.36,95200.0,3.4933,3.4933,3.4709,3.4709,95200.0
2005-09-08 15:30:00,12.36,12.38,12.31,12.35,85200.0,3.4709,3.4765,3.4568,3.4681,85200.0
2005-09-09 09:30:00,12.49,12.49,12.37,12.4,112200.0,3.5074,3.5074,3.4737,3.4821,112200.0
2005-09-09 10:00:00,12.44,12.45,12.38,12.38,86800.0,3.4933,3.4961,3.4765,3.4765,86800.0
2005-09-09 10:30:00,12.38,12.42,12.36,12.39,65000.0,3.4765,3.4877,3.4709,3.4793,65000.0
2005-09-09 11:00:00,12.39,12.42,12.37,12.39,59800.0,3.4793,3.4877,3.4737,3.4793,59800.0
2005-09-09 11:30:00,12.4,12.4,12.37,12.4,69200.0,3.4821,3.4821,3.4737,3.4821,69200.0
2005-09-09 12:00:00,12.4,12.43,12.38,12.38,69000.0,3.4821,3.4905,3.4765,3.4765,69000.0
2005-09-09 12:30:00,12.38,12.4,12.38,12.4,40600.0,3.4765,3.4821,3.4765,3.4821,40600.0
2005-09-09 13:00:00,12.4,12.44,12.4,12.44,61200.0,3.4821,3.4933,3.4821,3.4933,61200.0
2005-09-09 13:30:00,12.42,12.43,12.39,12.4,42600.0,3.4877,3.4905,3.4793,3.4821,42600.0
2005-09-09 14:00:00,12.4,12.4,12.38,12.38,33600.0,3.4821,3.4821,3.4765,3.4765,33600.0
2005-09-09 14:30:00,12.38,12.4,12.37,12.39,55000.0,3.4765,3.4821,3.4737,3.4793,55000.0
2005-09-09 15:00:00,12.39,12.44,12.38,12.44,85200.0,3.4793,3.4933,3.4765,3.4933,85200.0
2005-09-09 15:30:00,12.44,12.49,12.44,12.47,77000.0,3.4933,3.5074,3.4933,3.5018,77000.0
2005-09-12 09:30:00,12.52,12.55,12.49,12.49,146600.0,3.5158,3.5242,3.5074,3.5074,146600.0
2005-09-12 10:00:00,12.49,12.51,12.49,12.5,55800.0,3.5074,3.513,3.5074,3.5102,55800.0
2005-09-12 10:30:00,12.51,12.55,12.49,12.53,63800.0,3.513,3.5242,3.5074,3.5186,63800.0
2005-09-12 11:00:00,12.53,12.55,12.5,12.51,91600.0,3.5186,3.5242,3.5102,3.513,91600.0
2005-09-12 11:30:00,12.52,12.53,12.49,12.51,86800.0,3.5158,3.5186,3.5074,3.513,86800.0
2005-09-12 12:00:00,12.51,12.53,12.49,12.52,56400.0,3.513,3.5186,3.5074,3.5158,56400.0
2005-09-12 12:30:00,12.53,12.53,12.49,12.49,70000.0,3.5186,3.5186,3.5074,3.5074,70000.0
2005-09-12 13:00:00,12.51,12.51,12.49,12.49,78600.0,3.513,3.513,3.5074,3.5074,78600.0
2005-09-12 13:30:00,12.49,12.53,12.49,12.52,51400.0,3.5074,3.5186,3.5074,3.5158,51400.0
2005-09-12 14:00:00,12.52,12.53,12.48,12.49,77400.0,3.5158,3.5186,3.5046,3.5074,77400.0
2005-09-12 14:30:00,12.49,12.49,12.47,12.49,45200.0,3.5074,3.5074,3.5018,3.5074,45200.0
2005-09-12 15:00:00,12.48,12.53,12.48,12.53,58600.0,3.5046,3.5186,3.5046,3.5186,58600.0
2005-09-12 15:30:00,12.53,12.54,12.49,12.53,83400.0,3.5186,3.5214,3.5074,3.5186,83400.0
2005-09-13 09:30:00,12.72,12.72,12.51,12.7,108600.0,3.572,3.572,3.513,3.5664,108600.0
2005-09-13 10:00:00,12.69,12.72,12.54,12.57,87400.0,3.5635,3.572,3.5214,3.5298,87400.0
2005-09-13 10:30:00,12.58,12.58,12.55,12.55,63400.0,3.5327,3.5327,3.5242,3.5242,63400.0
2005-09-13 11:00:00,12.56,12.63,12.54,12.63,85000.0,3.527,3.5467,3.5214,3.5467,85000.0
2005-09-13 11:30:00,12.62,12.62,12.58,12.58,45400.0,3.5439,3.5439,3.5327,3.5327,45400.0
2005-09-13 12:00:00,12.56,12.62,12.56,12.61,43600.0,3.527,3.5439,3.527,3.5411,43600.0
2005-09-13 12:30:00,12.61,12.64,12.61,12.63,34200.0,3.5411,3.5495,3.5411,3.5467,34200.0
2005-09-13 13:00:00,12.63,12.67,12.63,12.67,37600.0,3.5467,3.5579,3.5467,3.5579,37600.0
2005-09-13 13:30:00,12.67,12.69,12.63,12.68,55400.0,3.5579,3.5635,3.5467,3.5607,55400.0
2005-09-13 14:00:00,12.67,12.71,12.65,12.71,67000.0,3.5579,3.5692,3.5523,3.5692,67000.0
2005-09-13 14:30:00,12.7,12.72,12.7,12.72,69600.0,3.5664,3.572,3.5664,3.572,69600.0
2005-09-13 15:00:00,12.72,12.75,12.71,12.71,69000.0,3.572,3.5804,3.5692,3.5692,69000.0
2005-09-13 15:30:00,12.71,12.72,12.65,12.67,82600.0,3.5692,3.572,3.5523,3.5579,82600.0
2005-09-14 09:30:00,12.78,12.78,12.69,12.77,74200.0,3.5888,3.5888,3.5635,3.586,74200.0
2005-09-14 10:00:00,12.78,12.8,12.73,12.74,76600.0,3.5888,3.5944,3.5748,3.5776,76600.0
2005-09-14 10:30:00,12.74,12.79,12.72,12.77,60400.0,3.5776,3.5916,3.572,3.586,60400.0
2005-09-14 11:00:00,12.78,12.8,12.76,12.8,62800.0,3.5888,3.5944,3.5832,3.5944,62800.0
2005-09-14 11:30:00,12.8,12.8,12.78,12.8,48000.0,3.5944,3.5944,3.5888,3.5944,48000.0
2005-09-14 12:00:00,12.8,12.8,12.76,12.77,42600.0,3.5944,3.5944,3.5832,3.586,42600.0
2005-09-14 12:30:00,12.76,12.78,12.75,12.76,27200.0,3.5832,3.5888,3.5804,3.5832,27200.0
2005-09-14 13:00:00,12.77,12.79,12.77,12.79,29400.0,3.586,3.5916,3.586,3.5916,29400.0
2005-09-14 13:30:00,12.79,12.79,12.77,12.78,34400.0,3.5916,3.5916,3.586,3.5888,34400.0
2005-09-14 14:00:00,12.79,12.8,12.77,12.8,47400.0,3.5916,3.5944,3.586,3.5944,47400.0
2005-09-14 14:30:00,12.8,12.82,12.77,12.78,75600.0,3.5944,3.6001,3.586,3.5888,75600.0
2005-09-14 15:00:00,12.78,12.79,12.74,12.76,76600.0,3.5888,3.5916,3.5776,3.5832,76600.0
2005-09-14 15:30:00,12.76,12.79,12.72,12.77,77800.0,3.5832,3.5916,3.572,3.586,77800.0
2005-09-15 09:30:00,12.8,12.86,12.77,12.86,69800.0,3.5944,3.6113,3.586,3.6113,69800.0
2005-09-15 10:00:00,12.86,12.88,12.78,12.79,76800.0,3.6113,3.6169,3.5888,3.5916,76800.0
2005-09-15 10:30:00,12.76,12.81,12.72,12.81,47600.0,3.5832,3.5972,3.572,3.5972,47600.0
2005-09-15 11:00:00,12.83,12.84,12.8,12.81,26400.0,3.6029,3.6057,3.5944,3.5972,26400.0
2005-09-15 11:30:00,12.81,12.83,12.79,12.79,61200.0,3.5972,3.6029,3.5916,3.5916,61200.0
2005-09-15 12:00:00,12.79,12.81,12.74,12.74,67000.0,3.5916,3.5972,3.5776,3.5776,67000.0
2005-09-15 12:30:00,12.73,12.79,12.7,12.77,33600.0,3.5748,3.5916,3.5664,3.586,33600.0
2005-09-15 13:00:00,12.76,12.77,12.76,12.77,16000.0,3.5832,3.586,3.5832,3.586,16000.0
2005-09-15 13:30:00,12.77,12.77,12.72,12.74,26800.0,3.586,3.586,3.572,3.5776,26800.0
2005-09-15 14:00:00,12.74,12.76,12.73,12.76,28800.0,3.5776,3.5832,3.5748,3.5832,28800.0
2005-09-15 14:30:00,12.76,12.81,12.7,12.71,72400.0,3.5832,3.5972,3.5664,3.5692,72400.0
2005-09-15 15:00:00,12.72,12.76,12.72,12.75,53600.0,3.572,3.5832,3.572,3.5804,53600.0
2005-09-15 15:30:00,12.74,12.77,12.74,12.76,56400.0,3.5776,3.586,3.5776,3.5832,56400.0
2005-09-16 09:30:00,12.88,12.9,12.76,12.77,73200.0,3.6169,3.6225,3.5832,3.586,73200.0
2005-09-16 10:00:00,12.8,12.84,12.77,12.82,52200.0,3.5944,3.6057,3.586,3.6001,52200.0
2005-09-16 10:30:00,12.84,12.88,12.82,12.87,41600.0,3.6057,3.6169,3.6001,3.6141,41600.0
2005-09-16 11:00:00,12.87,12.92,12.81,12.92,53200.0,3.6141,3.6281,3.5972,3.6281,53200.0
2005-09-16 11:30:00,12.91,12.93,12.9,12.92,54200.0,3.6253,3.6309,3.6225,3.6281,54200.0
2005-09-16 12:00:00,12.92,12.95,12.91,12.93,33800.0,3.6281,3.6366,3.6253,3.6309,33800.0
2005-09-16 12:30:00,12.92,12.95,12.9,12.91,35200.0,3.6281,3.6366,3.6225,3.6253,35200.0
2005-09-16 13:00:00,12.91,12.92,12.9,12.92,33800.0,3.6253,3.6281,3.6225,3.6281,33800.0
2005-09-16 13:30:00,12.92,12.92,12.91,12.92,29600.0,3.6281,3.6281,3.6253,3.6281,29600.0
2005-09-16 14:00:00,12.92,12.97,12.92,12.97,55000.0,3.6281,3.6422,3.6281,3.6422,55000.0
2005-09-16 14:30:00,12.97,12.99,12.94,12.99,85400.0,3.6422,3.6478,3.6337,3.6478,85400.0
2005-09-16 15:00:00,12.99,12.99,12.95,12.95,52600.0,3.6478,3.6478,3.6366,3.6366,52600.0
2005-09-16 15:30:00,12.95,12.96,12.88,12.9,85800.0,3.6366,3.6394,3.6169,3.6225,85800.0
2005-09-19 09:30:00,12.98,12.98,12.9,12.9,85400.0,3.645,3.645,3.6225,3.6225,85400.0
2005-09-19 10:00:00,12.94,12.99,12.93,12.97,61400.0,3.6337,3.6478,3.6309,3.6422,61400.0
2005-09-19 10:30:00,12.97,13.0,12.94,12.96,114000.0,3.6422,3.6506,3.6337,3.6394,114000.0
2005-09-19 11:00:00,12.95,12.96,12.9,12.91,80800.0,3.6366,3.6394,3.6225,3.6253,80800.0
2005-09-19 11:30:00,12.92,12.92,12.89,12.9,106400.0,3.6281,3.6281,3.6197,3.6225,106400.0
2005-09-19 12:00:00,12.89,12.9,12.81,12.87,81200.0,3.6197,3.6225,3.5972,3.6141,81200.0
2005-09-19 12:30:00,12.84,12.89,12.81,12.85,49400.0,3.6057,3.6197,3.5972,3.6085,49400.0
2005-09-19 13:00:00,12.85,12.85,12.81,12.83,32000.0,3.6085,3.6085,3.5972,3.6029,32000.0
2005-09-19 13:30:00,12.83,12.86,12.81,12.85,50400.0,3.6029,3.6113,3.5972,3.6085,50400.0
2005-09-19 14:00:00,12.86,12.9,12.83,12.88,63600.0,3.6113,3.6225,3.6029,3.6169,63600.0
2005-09-19 14:30:00,12.88,12.9,12.85,12.88,53600.0,3.6169,3.6225,3.6085,3.6169,53600.0
2005-09-19 15:00:00,12.88,12.9,12.83,12.9,77600.0,3.6169,3.6225,3.6029,3.6225,77600.0
2005-09-19 15:30:00,12.9,12.92,12.85,12.85,146400.0,3.6225,3.6281,3.6085,3.6085,146400.0
2005-09-20 09:30:00,11.88,12.8,11.88,12.77,79200.0,3.3361,3.5944,3.3361,3.586,79200.0
2005-09-20 10:00:00,12.77,12.93,12.77,12.92,51800.0,3.586,3.6309,3.586,3.6281,51800.0
2005-09-20 10:30:00,12.9,12.9,12.83,12.85,53600.0,3.6225,3.6225,3.6029,3.6085,53600.0
2005-09-20 11:00:00,12.84,12.9,12.84,12.86,67200.0,3.6057,3.6225,3.6057,3.6113,67200.0
2005-09-20 11:30:00,12.86,12.87,12.84,12.86,45200.0,3.6113,3.6141,3.6057,3.6113,45200.0
2005-09-20 12:00:00,12.85,12.88,12.83,12.84,78200.0,3.6085,3.6169,3.6029,3.6057,78200.0
2005-09-20 12:30:00,12.85,12.87,12.79,12.82,71000.0,3.6085,3.6141,3.5916,3.6001,71000.0
2005-09-20 13:00:00,12.83,12.85,12.75,12.76,47400.0,3.6029,3.6085,3.5804,3.5832,47400.0
2005-09-20 13:30:00,12.76,12.83,12.76,12.81,42400.0,3.5832,3.6029,3.5832,3.5972,42400.0
2005-09-20 14:00:00,12.81,12.84,12.76,12.79,50000.0,3.5972,3.6057,3.5832,3.5916,50000.0
2005-09-20 14:30:00,12.78,12.84,12.77,12.83,48400.0,3.5888,3.6057,3.586,3.6029,48400.0
2005-09-20 15:00:00,12.83,12.83,12.78,12.79,73200.0,3.6029,3.6029,3.5888,3.5916,73200.0
2005-09-20 15:30:00,12.79,12.81,12.74,12.76,118000.0,3.5916,3.5972,3.5776,3.5832,118000.0
2005-09-21 09:30:00,12.75,12.75,12.57,12.62,198200.0,3.5804,3.5804,3.5298,3.5439,198200.0
2005-09-21 10:00:00,12.62,12.62,12.48,12.48,158800.0,3.5439,3.5439,3.5046,3.5046,158800.0
2005-09-21 10:30:00,12.47,12.52,12.44,12.48,124400.0,3.5018,3.5158,3.4933,3.5046,124400.0
2005-09-21 11:00:00,12.49,12.55,12.44,12.46,165800.0,3.5074,3.5242,3.4933,3.499,165800.0
2005-09-21 11:30:00,12.48,12.5,12.45,12.49,91400.0,3.5046,3.5102,3.4961,3.5074,91400.0
2005-09-21 12:00:00,12.49,12.49,12.46,12.46,69000.0,3.5074,3.5074,3.499,3.499,69000.0
2005-09-21 12:30:00,12.46,12.47,12.41,12.41,56800.0,3.499,3.5018,3.4849,3.4849,56800.0
2005-09-21 13:00:00,12.41,12.47,12.4,12.47,49600.0,3.4849,3.5018,3.4821,3.5018,49600.0
2005-09-21 13:30:00,12.46,12.48,12.41,12.45,72400.0,3.499,3.5046,3.4849,3.4961,72400.0
2005-09-21 14:00:00,12.45,12.46,12.35,12.35,136000.0,3.4961,3.499,3.4681,3.4681,136000.0
2005-09-21 14:30:00,12.35,12.38,12.28,12.28,129000.0,3.4681,3.4765,3.4484,3.4484,129000.0
2005-09-21 15:00:00,12.3,12.44,12.27,12.38,201600.0,3.454,3.4933,3.4456,3.4765,201600.0
2005-09-21 15:30:00,12.38,12.49,12.35,12.43,190600.0,3.4765,3.5074,3.4681,3.4905,190600.0
2005-09-22 09:30:00,12.15,12.3,12.13,12.22,285000.0,3.4119,3.454,3.4063,3.4316,285000.0
2005-09-22 10:00:00,12.21,12.22,12.13,12.15,206000.0,3.4288,3.4316,3.4063,3.4119,206000.0
2005-09-22 10:30:00,12.15,12.24,12.13,12.15,168200.0,3.4119,3.4372,3.4063,3.4119,168200.0
2005-09-22 11:00:00,12.16,12.17,12.04,12.08,213200.0,3.4147,3.4175,3.381,3.3922,213200.0
2005-09-22 11:30:00,12.06,12.07,12.01,12.01,158000.0,3.3866,3.3894,3.3726,3.3726,158000.0
2005-09-22 12:00:00,12.01,12.06,11.99,11.99,164000.0,3.3726,3.3866,3.367,3.367,164000.0
2005-09-22 12:30:00,11.99,11.99,11.75,11.8,315400.0,3.367,3.367,3.2996,3.3136,315400.0
2005-09-22 13:00:00,11.81,11.99,11.8,11.9,200200.0,3.3164,3.367,3.3136,3.3417,200200.0
2005-09-22 13:30:00,11.9,12.1,11.9,12.09,115400.0,3.3417,3.3979,3.3417,3.3951,115400.0
2005-09-22 14:00:00,12.06,12.13,12.03,12.1,118600.0,3.3866,3.4063,3.3782,3.3979,118600.0
2005-09-22 14:30:00,12.1,12.13,12.1,12.13,86200.0,3.3979,3.4063,3.3979,3.4063,86200.0
2005-09-22 15:00:00,12.13,12.2,12.12,12.2,123400.0,3.4063,3.4259,3.4035,3.4259,123400.0
2005-09-22 15:30:00,12.2,12.2,12.13,12.18,148200.0,3.4259,3.4259,3.4063,3.4203,148200.0
2005-09-23 09:30:00,11.9,12.16,11.9,12.12,225200.0,3.3417,3.4147,3.3417,3.4035,225200.0
2005-09-23 10:00:00,12.1,12.16,12.06,12.14,59200.0,3.3979,3.4147,3.3866,3.4091,59200.0
2005-09-23 10:30:00,12.13,12.2,12.13,12.18,45800.0,3.4063,3.4259,3.4063,3.4203,45800.0
2005-09-23 11:00:00,12.18,12.2,12.14,12.19,49000.0,3.4203,3.4259,3.4091,3.4231,49000.0
2005-09-23 11:30:00,12.18,12.2,12.15,12.18,61200.0,3.4203,3.4259,3.4119,3.4203,61200.0
2005-09-23 12:00:00,12.18,12.18,12.11,12.14,49600.0,3.4203,3.4203,3.4007,3.4091,49600.0
2005-09-23 12:30:00,12.13,12.18,12.11,12.18,39600.0,3.4063,3.4203,3.4007,3.4203,39600.0
2005-09-23 13:00:00,12.18,12.22,12.11,12.11,67600.0,3.4203,3.4316,3.4007,3.4007,67600.0
2005-09-23 13:30:00,12.12,12.22,12.12,12.22,40000.0,3.4035,3.4316,3.4035,3.4316,40000.0
2005-09-23 14:00:00,12.22,12.22,12.13,12.21,95200.0,3.4316,3.4316,3.4063,3.4288,95200.0
2005-09-23 14:30:00,12.2,12.24,12.2,12.23,72800.0,3.4259,3.4372,3.4259,3.4344,72800.0
2005-09-23 15:00:00,12.23,12.24,12.22,12.24,81800.0,3.4344,3.4372,3.4316,3.4372,81800.0
2005-09-23 15:30:00,12.24,12.25,12.23,12.24,93200.0,3.4372,3.44,3.4344,3.4372,93200.0
2005-09-26 09:30:00,12.63,12.65,12.34,12.44,232200.0,3.5467,3.5523,3.4653,3.4933,232200.0
2005-09-26 10:00:00,12.44,12.47,12.35,12.35,103200.0,3.4933,3.5018,3.4681,3.4681,103200.0
2005-09-26 10:30:00,12.35,12.43,12.35,12.36,82400.0,3.4681,3.4905,3.4681,3.4709,82400.0
2005-09-26 11:00:00,12.36,12.45,12.36,12.43,64400.0,3.4709,3.4961,3.4709,3.4905,64400.0
2005-09-26 11:30:00,12.42,12.59,12.42,12.56,115400.0,3.4877,3.5355,3.4877,3.527,115400.0
2005-09-26 12:00:00,12.56,12.63,12.55,12.6,91600.0,3.527,3.5467,3.5242,3.5383,91600.0
2005-09-26 12:30:00,12.6,12.6,12.55,12.58,52400.0,3.5383,3.5383,3.5242,3.5327,52400.0
2005-09-26 13:00:00,12.58,12.63,12.58,12.58,74600.0,3.5327,3.5467,3.5327,3.5327,74600.0
2005-09-26 13:30:00,12.58,12.62,12.58,12.62,64000.0,3.5327,3.5439,3.5327,3.5439,64000.0
2005-09-26 14:00:00,12.62,12.65,12.6,12.63,142200.0,3.5439,3.5523,3.5383,3.5467,142200.0
2005-09-26 14:30:00,12.63,12.64,12.58,12.6,66000.0,3.5467,3.5495,3.5327,3.5383,66000.0
2005-09-26 15:00:00,12.6,12.62,12.58,12.58,131200.0,3.5383,3.5439,3.5327,3.5327,131200.0
2005-09-26 15:30:00,12.58,12.59,12.53,12.55,149200.0,3.5327,3.5355,3.5186,3.5242,149200.0
2005-09-27 09:30:00,12.61,12.62,12.53,12.62,77600.0,3.5411,3.5439,3.5186,3.5439,77600.0
2005-09-27 10:00:00,12.6,12.61,12.5,12.58,83800.0,3.5383,3.5411,3.5102,3.5327,83800.0
2005-09-27 10:30:00,12.58,12.63,12.56,12.62,86000.0,3.5327,3.5467,3.527,3.5439,86000.0
2005-09-27 11:00:00,12.62,12.63,12.59,12.63,66800.0,3.5439,3.5467,3.5355,3.5467,66800.0
2005-09-27 11:30:00,12.63,12.63,12.6,12.61,45600.0,3.5467,3.5467,3.5383,3.5411,45600.0
2005-09-27 12:00:00,12.61,12.63,12.55,12.57,62200.0,3.5411,3.5467,3.5242,3.5298,62200.0
2005-09-27 12:30:00,12.56,12.61,12.55,12.56,44400.0,3.527,3.5411,3.5242,3.527,44400.0
2005-09-27 13:00:00,12.56,12.61,12.55,12.6,48400.0,3.527,3.5411,3.5242,3.5383,48400.0
2005-09-27 13:30:00,12.59,12.61,12.56,12.6,51000.0,3.5355,3.5411,3.527,3.5383,51000.0
2005-09-27 14:00:00,12.6,12.62,12.58,12.62,53800.0,3.5383,3.5439,3.5327,3.5439,53800.0
2005-09-27 14:30:00,12.61,12.62,12.6,12.61,39800.0,3.5411,3.5439,3.5383,3.5411,39800.0
2005-09-27 15:00:00,12.61,12.62,12.55,12.55,94200.0,3.5411,3.5439,3.5242,3.5242,94200.0
2005-09-27 15:30:00,12.56,12.6,12.51,12.53,107600.0,3.527,3.5383,3.513,3.5186,107600.0
2005-09-28 09:30:00,12.62,12.67,12.62,12.66,66600.0,3.5439,3.5579,3.5439,3.5551,66600.0
2005-09-28 10:00:00,12.65,12.67,12.62,12.62,34800.0,3.5523,3.5579,3.5439,3.5439,34800.0
2005-09-28 10:30:00,12.62,12.63,12.51,12.55,37600.0,3.5439,3.5467,3.513,3.5242,37600.0
2005-09-28 11:00:00,12.55,12.62,12.52,12.55,46600.0,3.5242,3.5439,3.5158,3.5242,46600.0
2005-09-28 11:30:00,12.54,12.55,12.53,12.55,24200.0,3.5214,3.5242,3.5186,3.5242,24200.0
2005-09-28 12:00:00,12.55,12.61,12.54,12.59,56200.0,3.5242,3.5411,3.5214,3.5355,56200.0
2005-09-28 12:30:00,12.6,12.61,12.59,12.61,19200.0,3.5383,3.5411,3.5355,3.5411,19200.0
2005-09-28 13:00:00,12.59,12.61,12.59,12.6,22600.0,3.5355,3.5411,3.5355,3.5383,22600.0
2005-09-28 13:30:00,12.59,12.61,12.59,12.61,44800.0,3.5355,3.5411,3.5355,3.5411,44800.0
2005-09-28 14:00:00,12.61,12.68,12.59,12.66,61600.0,3.5411,3.5607,3.5355,3.5551,61600.0
2005-09-28 14:30:00,12.66,12.68,12.63,12.63,137000.0,3.5551,3.5607,3.5467,3.5467,137000.0
2005-09-28 15:00:00,12.63,12.63,12.6,12.6,75000.0,3.5467,3.5467,3.5383,3.5383,75000.0
2005-09-28 15:30:00,12.6,12.6,12.59,12.59,53400.0,3.5383,3.5383,3.5355,3.5355,53400.0
2005-09-29 09:30:00,12.64,12.7,12.62,12.65,83200.0,3.5495,3.5664,3.5439,3.5523,83200.0
2005-09-29 10:00:00,12.64,12.65,12.63,12.64,42000.0,3.5495,3.5523,3.5467,3.5495,42000.0
2005-09-29 10:30:00,12.63,12.63,12.58,12.61,81400.0,3.5467,3.5467,3.5327,3.5411,81400.0
2005-09-29 11:00:00,12.61,12.62,12.51,12.61,98000.0,3.5411,3.5439,3.513,3.5411,98000.0
2005-09-29 11:30:00,12.62,12.62,12.6,12.62,26200.0,3.5439,3.5439,3.5383,3.5439,26200.0
2005-09-29 12:00:00,12.62,12.63,12.6,12.62,29400.0,3.5439,3.5467,3.5383,3.5439,29400.0
2005-09-29 12:30:00,12.63,12.63,12.62,12.63,39000.0,3.5467,3.5467,3.5439,3.5467,39000.0
2005-09-29 13:00:00,12.63,12.63,12.62,12.62,25200.0,3.5467,3.5467,3.5439,3.5439,25200.0
2005-09-29 13:30:00,12.62,12.63,12.6,12.63,56600.0,3.5439,3.5467,3.5383,3.5467,56600.0
2005-09-29 14:00:00,12.62,12.63,12.58,12.62,34200.0,3.5439,3.5467,3.5327,3.5439,34200.0
2005-09-29 14:30:00,12.63,12.63,12.6,12.62,52000.0,3.5467,3.5467,3.5383,3.5439,52000.0
2005-09-29 15:00:00,12.61,12.63,12.61,12.63,49600.0,3.5411,3.5467,3.5411,3.5467,49600.0
2005-09-29 15:30:00,12.63,12.63,12.62,12.63,81000.0,3.5467,3.5467,3.5439,3.5467,81000.0
2005-09-30 09:30:00,12.63,12.75,12.63,12.7,97200.0,3.5467,3.5804,3.5467,3.5664,97200.0
2005-09-30 10:00:00,12.7,12.74,12.69,12.72,40200.0,3.5664,3.5776,3.5635,3.572,40200.0
2005-09-30 10:30:00,12.72,12.74,12.7,12.71,39600.0,3.572,3.5776,3.5664,3.5692,39600.0
2005-09-30 11:00:00,12.71,12.72,12.69,12.69,37000.0,3.5692,3.572,3.5635,3.5635,37000.0
2005-09-30 11:30:00,12.69,12.69,12.63,12.65,46200.0,3.5635,3.5635,3.5467,3.5523,46200.0
2005-09-30 12:00:00,12.64,12.65,12.59,12.62,31400.0,3.5495,3.5523,3.5355,3.5439,31400.0
2005-09-30 12:30:00,12.62,12.65,12.61,12.65,63000.0,3.5439,3.5523,3.5411,3.5523,63000.0
2005-09-30 13:00:00,12.65,12.65,12.64,12.65,38400.0,3.5523,3.5523,3.5495,3.5523,38400.0
2005-09-30 13:30:00,12.65,12.65,12.63,12.65,66800.0,3.5523,3.5523,3.5467,3.5523,66800.0
2005-09-30 14:00:00,12.65,12.65,12.64,12.64,39400.0,3.5523,3.5523,3.5495,3.5495,39400.0
2005-09-30 14:30:00,12.65,12.65,12.63,12.65,38400.0,3.5523,3.5523,3.5467,3.5523,38400.0
2005-09-30 15:00:00,12.65,12.65,12.63,12.65,45600.0,3.5523,3.5523,3.5467,3.5523,45600.0
2005-09-30 15:30:00,12.65,12.65,12.58,12.6,128600.0,3.5523,3.5523,3.5327,3.5383,128600.0
2005-10-03 09:30:00,12.83,12.86,12.75,12.86,133200.0,3.6029,3.6113,3.5804,3.6113,133200.0
2005-10-03 10:00:00,12.86,12.88,12.82,12.86,92800.0,3.6113,3.6169,3.6001,3.6113,92800.0
2005-10-03 10:30:00,12.86,12.86,12.81,12.84,72800.0,3.6113,3.6113,3.5972,3.6057,72800.0
2005-10-03 11:00:00,12.83,12.84,12.78,12.8,100200.0,3.6029,3.6057,3.5888,3.5944,100200.0
2005-10-03 11:30:00,12.8,12.81,12.78,12.8,100600.0,3.5944,3.5972,3.5888,3.5944,100600.0
2005-10-03 12:00:00,12.8,12.8,12.72,12.72,62600.0,3.5944,3.5944,3.572,3.572,62600.0
2005-10-03 12:30:00,12.72,12.73,12.69,12.7,68000.0,3.572,3.5748,3.5635,3.5664,68000.0
2005-10-03 13:00:00,12.7,12.8,12.69,12.8,36800.0,3.5664,3.5944,3.5635,3.5944,36800.0
2005-10-03 13:30:00,12.8,12.8,12.71,12.8,100200.0,3.5944,3.5944,3.5692,3.5944,100200.0
2005-10-03 14:00:00,12.8,12.8,12.75,12.78,58200.0,3.5944,3.5944,3.5804,3.5888,58200.0
2005-10-03 14:30:00,12.78,12.78,12.74,12.74,77200.0,3.5888,3.5888,3.5776,3.5776,77200.0
2005-10-03 15:00:00,12.72,12.77,12.68,12.77,59200.0,3.572,3.586,3.5607,3.586,59200.0
2005-10-03 15:30:00,12.77,12.8,12.75,12.76,64600.0,3.586,3.5944,3.5804,3.5832,64600.0
2005-10-04 09:30:00,12.85,12.85,12.76,12.78,108000.0,3.6085,3.6085,3.5832,3.5888,108000.0
2005-10-04 10:00:00,12.78,12.78,12.68,12.69,112800.0,3.5888,3.5888,3.5607,3.5635,112800.0
2005-10-04 10:30:00,12.69,12.69,12.63,12.65,79000.0,3.5635,3.5635,3.5467,3.5523,79000.0
2005-10-04 11:00:00,12.66,12.68,12.63,12.63,66200.0,3.5551,3.5607,3.5467,3.5467,66200.0
2005-10-04 11:30:00,12.63,12.68,12.63,12.65,55000.0,3.5467,3.5607,3.5467,3.5523,55000.0
2005-10-04 12:00:00,12.65,12.68,12.65,12.66,58400.0,3.5523,3.5607,3.5523,3.5551,58400.0
2005-10-04 12:30:00,12.65,12.66,12.64,12.65,52200.0,3.5523,3.5551,3.5495,3.5523,52200.0
2005-10-04 13:00:00,12.65,12.68,12.64,12.67,46600.0,3.5523,3.5607,3.5495,3.5579,46600.0
2005-10-04 13:30:00,12.67,12.67,12.63,12.63,29200.0,3.5579,3.5579,3.5467,3.5467,29200.0
2005-10-04 14:00:00,12.64,12.66,12.62,12.62,64600.0,3.5495,3.5551,3.5439,3.5439,64600.0
2005-10-04 14:30:00,12.62,12.62,12.59,12.6,63200.0,3.5439,3.5439,3.5355,3.5383,63200.0
2005-10-04 15:00:00,12.59,12.6,12.54,12.55,109000.0,3.5355,3.5383,3.5214,3.5242,109000.0
2005-10-04 15:30:00,12.55,12.57,12.53,12.53,133600.0,3.5242,3.5298,3.5186,3.5186,133600.0
2005-10-05 09:30:00,12.61,12.66,12.61,12.63,92000.0,3.5411,3.5551,3.5411,3.5467,92000.0
2005-10-05 10:00:00,12.63,12.64,12.6,12.61,70000.0,3.5467,3.5495,3.5383,3.5411,70000.0
2005-10-05 10:30:00,12.61,12.61,12.59,12.61,104800.0,3.5411,3.5411,3.5355,3.5411,104800.0
2005-10-05 11:00:00,12.61,12.66,12.61,12.66,60400.0,3.5411,3.5551,3.5411,3.5551,60400.0
2005-10-05 11:30:00,12.63,12.65,12.56,12.56,45800.0,3.5467,3.5523,3.527,3.527,45800.0
2005-10-05 12:00:00,12.56,12.58,12.53,12.54,59000.0,3.527,3.5327,3.5186,3.5214,59000.0
2005-10-05 12:30:00,12.54,12.61,12.53,12.54,62800.0,3.5214,3.5411,3.5186,3.5214,62800.0
2005-10-05 13:00:00,12.54,12.62,12.54,12.59,37400.0,3.5214,3.5439,3.5214,3.5355,37400.0
2005-10-05 13:30:00,12.6,12.61,12.56,12.6,44800.0,3.5383,3.5411,3.527,3.5383,44800.0
2005-10-05 14:00:00,12.6,12.6,12.53,12.53,58800.0,3.5383,3.5383,3.5186,3.5186,58800.0
2005-10-05 14:30:00,12.53,12.55,12.5,12.51,78200.0,3.5186,3.5242,3.5102,3.513,78200.0
2005-10-05 15:00:00,12.5,12.51,12.46,12.46,114600.0,3.5102,3.513,3.499,3.499,114600.0
2005-10-05 15:30:00,12.46,12.47,12.43,12.44,125800.0,3.499,3.5018,3.4905,3.4933,125800.0
2005-10-06 09:30:00,12.58,12.65,12.51,12.51,168800.0,3.5327,3.5523,3.513,3.513,168800.0
2005-10-06 10:00:00,12.5,12.52,12.46,12.49,112200.0,3.5102,3.5158,3.499,3.5074,112200.0
2005-10-06 10:30:00,12.49,12.5,12.46,12.49,75600.0,3.5074,3.5102,3.499,3.5074,75600.0
2005-10-06 11:00:00,12.5,12.5,12.47,12.49,97400.0,3.5102,3.5102,3.5018,3.5074,97400.0
2005-10-06 11:30:00,12.49,12.49,12.47,12.49,118400.0,3.5074,3.5074,3.5018,3.5074,118400.0
2005-10-06 12:00:00,12.49,12.49,12.47,12.47,133800.0,3.5074,3.5074,3.5018,3.5018,133800.0
2005-10-06 12:30:00,12.47,12.47,12.42,12.43,99200.0,3.5018,3.5018,3.4877,3.4905,99200.0
2005-10-06 13:00:00,12.44,12.45,12.42,12.42,56800.0,3.4933,3.4961,3.4877,3.4877,56800.0
2005-10-06 13:30:00,12.43,12.45,12.42,12.43,90400.0,3.4905,3.4961,3.4877,3.4905,90400.0
2005-10-06 14:00:00,12.42,12.43,12.4,12.4,107800.0,3.4877,3.4905,3.4821,3.4821,107800.0
2005-10-06 14:30:00,12.4,12.45,12.4,12.43,86600.0,3.4821,3.4961,3.4821,3.4905,86600.0
2005-10-06 15:00:00,12.43,12.43,12.35,12.38,115200.0,3.4905,3.4905,3.4681,3.4765,115200.0
2005-10-06 15:30:00,12.35,12.44,12.35,12.42,119800.0,3.4681,3.4933,3.4681,3.4877,119800.0
2005-10-07 09:30:00,12.42,12.51,12.4,12.51,114600.0,3.4877,3.513,3.4821,3.513,114600.0
2005-10-07 10:00:00,12.5,12.56,12.48,12.49,77800.0,3.5102,3.527,3.5046,3.5074,77800.0
2005-10-07 10:30:00,12.49,12.5,12.47,12.47,43800.0,3.5074,3.5102,3.5018,3.5018,43800.0
2005-10-07 11:00:00,12.47,12.49,12.42,12.44,65000.0,3.5018,3.5074,3.4877,3.4933,65000.0
2005-10-07 11:30:00,12.44,12.49,12.42,12.46,60800.0,3.4933,3.5074,3.4877,3.499,60800.0
2005-10-07 12:00:00,12.46,12.49,12.46,12.49,47400.0,3.499,3.5074,3.499,3.5074,47400.0
2005-10-07 12:30:00,12.49,12.49,12.47,12.49,36800.0,3.5074,3.5074,3.5018,3.5074,36800.0
2005-10-07 13:00:00,12.49,12.49,12.47,12.48,38800.0,3.5074,3.5074,3.5018,3.5046,38800.0
2005-10-07 13:30:00,12.48,12.52,12.48,12.52,72200.0,3.5046,3.5158,3.5046,3.5158,72200.0
2005-10-07 14:00:00,12.51,12.51,12.47,12.48,49000.0,3.513,3.513,3.5018,3.5046,49000.0
2005-10-07 14:30:00,12.48,12.53,12.47,12.5,50600.0,3.5046,3.5186,3.5018,3.5102,50600.0
2005-10-07 15:00:00,12.51,12.53,12.49,12.53,52000.0,3.513,3.5186,3.5074,3.5186,52000.0
2005-10-07 15:30:00,12.53,12.56,12.5,12.56,73000.0,3.5186,3.527,3.5102,3.527,73000.0
2005-10-10 09:30:00,12.52,12.6,12.5,12.52,70200.0,3.5158,3.5383,3.5102,3.5158,70200.0
2005-10-10 10:00:00,12.52,12.52,12.47,12.47,87600.0,3.5158,3.5158,3.5018,3.5018,87600.0
2005-10-10 10:30:00,12.47,12.47,12.42,12.42,36600.0,3.5018,3.5018,3.4877,3.4877,36600.0
2005-10-10 11:00:00,12.42,12.44,12.4,12.43,45200.0,3.4877,3.4933,3.4821,3.4905,45200.0
2005-10-10 11:30:00,12.42,12.44,12.4,12.42,50200.0,3.4877,3.4933,3.4821,3.4877,50200.0
2005-10-10 12:00:00,12.42,12.45,12.4,12.4,55400.0,3.4877,3.4961,3.4821,3.4821,55400.0
2005-10-10 12:30:00,12.41,12.47,12.41,12.47,27200.0,3.4849,3.5018,3.4849,3.5018,27200.0
2005-10-10 13:00:00,12.47,12.49,12.45,12.47,36600.0,3.5018,3.5074,3.4961,3.5018,36600.0
2005-10-10 13:30:00,12.47,12.47,12.43,12.45,32800.0,3.5018,3.5018,3.4905,3.4961,32800.0
2005-10-10 14:00:00,12.44,12.45,12.4,12.42,27000.0,3.4933,3.4961,3.4821,3.4877,27000.0
2005-10-10 14:30:00,12.42,12.44,12.38,12.4,38800.0,3.4877,3.4933,3.4765,3.4821,38800.0
2005-10-10 15:00:00,12.4,12.43,12.39,12.4,40600.0,3.4821,3.4905,3.4793,3.4821,40600.0
2005-10-10 15:30:00,12.4,12.43,12.39,12.43,50600.0,3.4821,3.4905,3.4793,3.4905,50600.0
2005-10-11 09:30:00,12.6,12.61,12.51,12.54,117200.0,3.5383,3.5411,3.513,3.5214,117200.0
2005-10-11 10:00:00,12.55,12.59,12.49,12.5,86600.0,3.5242,3.5355,3.5074,3.5102,86600.0
2005-10-11 10:30:00,12.5,12.5,12.46,12.47,66000.0,3.5102,3.5102,3.499,3.5018,66000.0
2005-10-11 11:00:00,12.46,12.6,12.46,12.57,71200.0,3.499,3.5383,3.499,3.5298,71200.0
2005-10-11 11:30:00,12.57,12.57,12.47,12.47,69400.0,3.5298,3.5298,3.5018,3.5018,69400.0
2005-10-11 12:00:00,12.47,12.56,12.46,12.53,64400.0,3.5018,3.527,3.499,3.5186,64400.0
2005-10-11 12:30:00,12.53,12.54,12.47,12.51,42200.0,3.5186,3.5214,3.5018,3.513,42200.0
2005-10-11 13:00:00,12.47,12.6,12.47,12.55,77400.0,3.5018,3.5383,3.5018,3.5242,77400.0
2005-10-11 13:30:00,12.55,12.6,12.51,12.52,43600.0,3.5242,3.5383,3.513,3.5158,43600.0
2005-10-11 14:00:00,12.5,12.59,12.5,12.59,43200.0,3.5102,3.5355,3.5102,3.5355,43200.0
2005-10-11 14:30:00,12.59,12.62,12.59,12.62,41600.0,3.5355,3.5439,3.5355,3.5439,41600.0
2005-10-11 15:00:00,12.61,12.63,12.58,12.58,76800.0,3.5411,3.5467,3.5327,3.5327,76800.0
2005-10-11 15:30:00,12.58,12.58,12.56,12.58,62600.0,3.5327,3.5327,3.527,3.5327,62600.0
2005-10-12 09:30:00,12.5,12.55,12.44,12.54,82200.0,3.5102,3.5242,3.4933,3.5214,82200.0
2005-10-12 10:00:00,12.54,12.55,12.51,12.52,54800.0,3.5214,3.5242,3.513,3.5158,54800.0
2005-10-12 10:30:00,12.52,12.53,12.51,12.52,38200.0,3.5158,3.5186,3.513,3.5158,38200.0
2005-10-12 11:00:00,12.52,12.55,12.51,12.54,62600.0,3.5158,3.5242,3.513,3.5214,62600.0
2005-10-12 11:30:00,12.54,12.55,12.51,12.52,40400.0,3.5214,3.5242,3.513,3.5158,40400.0
2005-10-12 12:00:00,12.51,12.54,12.46,12.51,40000.0,3.513,3.5214,3.499,3.513,40000.0
2005-10-12 12:30:00,12.51,12.51,12.42,12.42,44600.0,3.513,3.513,3.4877,3.4877,44600.0
2005-10-12 13:00:00,12.42,12.48,12.4,12.48,71000.0,3.4877,3.5046,3.4821,3.5046,71000.0
2005-10-12 13:30:00,12.47,12.49,12.47,12.47,28800.0,3.5018,3.5074,3.5018,3.5018,28800.0
2005-10-12 14:00:00,12.47,12.5,12.44,12.46,37600.0,3.5018,3.5102,3.4933,3.499,37600.0
2005-10-12 14:30:00,12.46,12.47,12.4,12.42,71200.0,3.499,3.5018,3.4821,3.4877,71200.0
2005-10-12 15:00:00,12.41,12.43,12.38,12.39,70000.0,3.4849,3.4905,3.4765,3.4793,70000.0
2005-10-12 15:30:00,12.38,12.43,12.38,12.43,65400.0,3.4765,3.4905,3.4765,3.4905,65400.0
2005-10-13 09:30:00,12.43,12.43,12.27,12.27,79600.0,3.4905,3.4905,3.4456,3.4456,79600.0
2005-10-13 10:00:00,12.27,12.27,12.22,12.22,116800.0,3.4456,3.4456,3.4316,3.4316,116800.0
2005-10-13 10:30:00,12.22,12.31,12.2,12.31,116600.0,3.4316,3.4568,3.4259,3.4568,116600.0
2005-10-13 11:00:00,12.31,12.31,12.28,12.28,32200.0,3.4568,3.4568,3.4484,3.4484,32200.0
2005-10-13 11:30:00,12.27,12.28,12.25,12.26,88600.0,3.4456,3.4484,3.44,3.4428,88600.0
2005-10-13 12:00:00,12.27,12.27,12.16,12.21,161400.0,3.4456,3.4456,3.4147,3.4288,161400.0
2005-10-13 12:30:00,12.21,12.34,12.21,12.33,76600.0,3.4288,3.4653,3.4288,3.4625,76600.0
2005-10-13 13:00:00,12.33,12.33,12.3,12.3,64000.0,3.4625,3.4625,3.454,3.454,64000.0
2005-10-13 13:30:00,12.31,12.31,12.3,12.31,36000.0,3.4568,3.4568,3.454,3.4568,36000.0
2005-10-13 14:00:00,12.31,12.31,12.24,12.28,154800.0,3.4568,3.4568,3.4372,3.4484,154800.0
2005-10-13 14:30:00,12.28,12.35,12.27,12.31,92400.0,3.4484,3.4681,3.4456,3.4568,92400.0
2005-10-13 15:00:00,12.31,12.33,12.27,12.28,123400.0,3.4568,3.4625,3.4456,3.4484,123400.0
2005-10-13 15:30:00,12.3,12.32,12.3,12.3,63000.0,3.454,3.4596,3.454,3.454,63000.0
2005-10-14 09:30:00,12.3,12.47,12.3,12.33,87800.0,3.454,3.5018,3.454,3.4625,87800.0
2005-10-14 10:00:00,12.33,12.37,12.3,12.31,41000.0,3.4625,3.4737,3.454,3.4568,41000.0
2005-10-14 10:30:00,12.31,12.31,12.26,12.26,75200.0,3.4568,3.4568,3.4428,3.4428,75200.0
2005-10-14 11:00:00,12.26,12.27,12.22,12.22,99000.0,3.4428,3.4456,3.4316,3.4316,99000.0
2005-10-14 11:30:00,12.24,12.24,12.2,12.22,50800.0,3.4372,3.4372,3.4259,3.4316,50800.0
2005-10-14 12:00:00,12.22,12.37,12.22,12.37,88600.0,3.4316,3.4737,3.4316,3.4737,88600.0
2005-10-14 12:30:00,12.36,12.37,12.35,12.36,37800.0,3.4709,3.4737,3.4681,3.4709,37800.0
2005-10-14 13:00:00,12.36,12.44,12.36,12.38,41800.0,3.4709,3.4933,3.4709,3.4765,41800.0
2005-10-14 13:30:00,12.4,12.41,12.38,12.4,17000.0,3.4821,3.4849,3.4765,3.4821,17000.0
2005-10-14 14:00:00,12.4,12.4,12.37,12.38,32600.0,3.4821,3.4821,3.4737,3.4765,32600.0
2005-10-14 14:30:00,12.4,12.41,12.37,12.41,66200.0,3.4821,3.4849,3.4737,3.4849,66200.0
2005-10-14 15:00:00,12.41,12.42,12.4,12.42,57000.0,3.4849,3.4877,3.4821,3.4877,57000.0
2005-10-14 15:30:00,12.42,12.49,12.42,12.48,103000.0,3.4877,3.5074,3.4877,3.5046,103000.0
2005-10-17 09:30:00,12.5,12.58,12.5,12.56,101400.0,3.5102,3.5327,3.5102,3.527,101400.0
2005-10-17 10:00:00,12.56,12.58,12.55,12.56,66400.0,3.527,3.5327,3.5242,3.527,66400.0
2005-10-17 10:30:00,12.55,12.56,12.49,12.52,57600.0,3.5242,3.527,3.5074,3.5158,57600.0
2005-10-17 11:00:00,12.52,12.52,12.48,12.5,73400.0,3.5158,3.5158,3.5046,3.5102,73400.0
2005-10-17 11:30:00,12.5,12.5,12.49,12.5,39200.0,3.5102,3.5102,3.5074,3.5102,39200.0
2005-10-17 12:00:00,12.49,12.5,12.48,12.5,50600.0,3.5074,3.5102,3.5046,3.5102,50600.0
2005-10-17 12:30:00,12.5,12.53,12.49,12.52,45600.0,3.5102,3.5186,3.5074,3.5158,45600.0
2005-10-17 13:00:00,12.52,12.55,12.52,12.54,35800.0,3.5158,3.5242,3.5158,3.5214,35800.0
2005-10-17 13:30:00,12.54,12.54,12.51,12.54,43600.0,3.5214,3.5214,3.513,3.5214,43600.0
2005-10-17 14:00:00,12.54,12.54,12.5,12.51,63800.0,3.5214,3.5214,3.5102,3.513,63800.0
2005-10-17 14:30:00,12.5,12.52,12.48,12.49,137400.0,3.5102,3.5158,3.5046,3.5074,137400.0
2005-10-17 15:00:00,12.49,12.49,12.47,12.48,51600.0,3.5074,3.5074,3.5018,3.5046,51600.0
2005-10-17 15:30:00,12.48,12.5,12.48,12.5,114600.0,3.5046,3.5102,3.5046,3.5102,114600.0
2005-10-18 09:30:00,12.52,12.52,12.47,12.52,69800.0,3.5158,3.5158,3.5018,3.5158,69800.0
2005-10-18 10:00:00,12.52,12.54,12.48,12.49,19800.0,3.5158,3.5214,3.5046,3.5074,19800.0
2005-10-18 10:30:00,12.5,12.5,12.4,12.4,47800.0,3.5102,3.5102,3.4821,3.4821,47800.0
2005-10-18 11:00:00,12.4,12.4,12.36,12.38,95000.0,3.4821,3.4821,3.4709,3.4765,95000.0
2005-10-18 11:30:00,12.38,12.47,12.37,12.47,38600.0,3.4765,3.5018,3.4737,3.5018,38600.0
2005-10-18 12:00:00,12.49,12.49,12.42,12.43,23400.0,3.5074,3.5074,3.4877,3.4905,23400.0
2005-10-18 12:30:00,12.43,12.45,12.4,12.43,40600.0,3.4905,3.4961,3.4821,3.4905,40600.0
2005-10-18 13:00:00,12.43,12.45,12.42,12.45,22400.0,3.4905,3.4961,3.4877,3.4961,22400.0
2005-10-18 13:30:00,12.44,12.44,12.38,12.38,19600.0,3.4933,3.4933,3.4765,3.4765,19600.0
2005-10-18 14:00:00,12.4,12.44,12.35,12.36,70200.0,3.4821,3.4933,3.4681,3.4709,70200.0
2005-10-18 14:30:00,12.36,12.36,12.33,12.33,79800.0,3.4709,3.4709,3.4625,3.4625,79800.0
2005-10-18 15:00:00,12.34,12.37,12.34,12.37,65400.0,3.4653,3.4737,3.4653,3.4737,65400.0
2005-10-18 15:30:00,12.37,12.38,12.36,12.38,89000.0,3.4737,3.4765,3.4709,3.4765,89000.0
2005-10-19 09:30:00,12.28,12.32,12.21,12.29,160200.0,3.4484,3.4596,3.4288,3.4512,160200.0
2005-10-19 10:00:00,12.28,12.29,12.21,12.22,57400.0,3.4484,3.4512,3.4288,3.4316,57400.0
2005-10-19 10:30:00,12.22,12.31,12.21,12.3,51600.0,3.4316,3.4568,3.4288,3.454,51600.0
2005-10-19 11:00:00,12.31,12.31,12.21,12.22,54400.0,3.4568,3.4568,3.4288,3.4316,54400.0
2005-10-19 11:30:00,12.22,12.22,12.16,12.18,66200.0,3.4316,3.4316,3.4147,3.4203,66200.0
2005-10-19 12:00:00,12.18,12.19,12.16,12.17,35800.0,3.4203,3.4231,3.4147,3.4175,35800.0
2005-10-19 12:30:00,12.17,12.26,12.15,12.24,73600.0,3.4175,3.4428,3.4119,3.4372,73600.0
2005-10-19 13:00:00,12.24,12.3,12.21,12.29,51000.0,3.4372,3.454,3.4288,3.4512,51000.0
2005-10-19 13:30:00,12.3,12.33,12.28,12.31,57400.0,3.454,3.4625,3.4484,3.4568,57400.0
2005-10-19 14:00:00,12.31,12.36,12.31,12.36,74600.0,3.4568,3.4709,3.4568,3.4709,74600.0
2005-10-19 14:30:00,12.37,12.4,12.35,12.4,40000.0,3.4737,3.4821,3.4681,3.4821,40000.0
2005-10-19 15:00:00,12.4,12.46,12.4,12.42,42200.0,3.4821,3.499,3.4821,3.4877,42200.0
2005-10-19 15:30:00,12.43,12.46,12.41,12.46,49000.0,3.4905,3.499,3.4849,3.499,49000.0
2005-10-20 09:30:00,12.53,12.53,12.47,12.5,72000.0,3.5186,3.5186,3.5018,3.5102,72000.0
2005-10-20 10:00:00,12.5,12.52,12.47,12.5,76000.0,3.5102,3.5158,3.5018,3.5102,76000.0
2005-10-20 10:30:00,12.5,12.5,12.46,12.49,87400.0,3.5102,3.5102,3.499,3.5074,87400.0
2005-10-20 11:00:00,12.49,12.49,12.4,12.41,29400.0,3.5074,3.5074,3.4821,3.4849,29400.0
2005-10-20 11:30:00,12.4,12.44,12.3,12.31,61000.0,3.4821,3.4933,3.454,3.4568,61000.0
2005-10-20 12:00:00,12.31,12.42,12.31,12.38,42200.0,3.4568,3.4877,3.4568,3.4765,42200.0
2005-10-20 12:30:00,12.38,12.38,12.35,12.36,14400.0,3.4765,3.4765,3.4681,3.4709,14400.0
2005-10-20 13:00:00,12.35,12.36,12.31,12.33,32800.0,3.4681,3.4709,3.4568,3.4625,32800.0
2005-10-20 13:30:00,12.33,12.38,12.33,12.37,24000.0,3.4625,3.4765,3.4625,3.4737,24000.0
2005-10-20 14:00:00,12.36,12.36,12.3,12.3,55000.0,3.4709,3.4709,3.454,3.454,55000.0
2005-10-20 14:30:00,12.3,12.31,12.29,12.31,33000.0,3.454,3.4568,3.4512,3.4568,33000.0
2005-10-20 15:00:00,12.31,12.31,12.3,12.3,65000.0,3.4568,3.4568,3.454,3.454,65000.0
2005-10-20 15:30:00,12.3,12.36,12.3,12.34,66000.0,3.454,3.4709,3.454,3.4653,66000.0
2005-10-21 09:30:00,12.36,12.38,12.31,12.35,70400.0,3.4709,3.4765,3.4568,3.4681,70400.0
2005-10-21 10:00:00,12.38,12.38,12.36,12.38,22600.0,3.4765,3.4765,3.4709,3.4765,22600.0
2005-10-21 10:30:00,12.37,12.4,12.37,12.37,21400.0,3.4737,3.4821,3.4737,3.4737,21400.0
2005-10-21 11:00:00,12.37,12.43,12.37,12.42,23400.0,3.4737,3.4905,3.4737,3.4877,23400.0
2005-10-21 11:30:00,12.43,12.53,12.43,12.51,49400.0,3.4905,3.5186,3.4905,3.513,49400.0
2005-10-21 12:00:00,12.51,12.53,12.49,12.52,29200.0,3.513,3.5186,3.5074,3.5158,29200.0
2005-10-21 12:30:00,12.52,12.52,12.46,12.47,65600.0,3.5158,3.5158,3.499,3.5018,65600.0
2005-10-21 13:00:00,12.46,12.47,12.46,12.46,44800.0,3.499,3.5018,3.499,3.499,44800.0
2005-10-21 13:30:00,12.46,12.47,12.46,12.47,28200.0,3.499,3.5018,3.499,3.5018,28200.0
2005-10-21 14:00:00,12.47,12.47,12.46,12.47,20400.0,3.5018,3.5018,3.499,3.5018,20400.0
2005-10-21 14:30:00,12.46,12.47,12.45,12.47,42200.0,3.499,3.5018,3.4961,3.5018,42200.0
2005-10-21 15:00:00,12.47,12.5,12.47,12.49,54000.0,3.5018,3.5102,3.5018,3.5074,54000.0
2005-10-21 15:30:00,12.49,12.51,12.47,12.5,65400.0,3.5074,3.513,3.5018,3.5102,65400.0
2005-10-24 09:30:00,12.5,12.53,12.44,12.49,103800.0,3.5102,3.5186,3.4933,3.5074,103800.0
2005-10-24 10:00:00,12.48,12.56,12.48,12.53,75200.0,3.5046,3.527,3.5046,3.5186,75200.0
2005-10-24 10:30:00,12.53,12.56,12.53,12.56,70000.0,3.5186,3.527,3.5186,3.527,70000.0
2005-10-24 11:00:00,12.56,12.56,12.53,12.55,88400.0,3.527,3.527,3.5186,3.5242,88400.0
2005-10-24 11:30:00,12.55,12.55,12.54,12.54,55800.0,3.5242,3.5242,3.5214,3.5214,55800.0
2005-10-24 12:00:00,12.54,12.56,12.54,12.56,58600.0,3.5214,3.527,3.5214,3.527,58600.0
2005-10-24 12:30:00,12.55,12.6,12.55,12.57,56600.0,3.5242,3.5383,3.5242,3.5298,56600.0
2005-10-24 13:00:00,12.58,12.6,12.58,12.6,53000.0,3.5327,3.5383,3.5327,3.5383,53000.0
2005-10-24 13:30:00,12.6,12.6,12.59,12.59,66000.0,3.5383,3.5383,3.5355,3.5355,66000.0
2005-10-24 14:00:00,12.59,12.6,12.55,12.56,118400.0,3.5355,3.5383,3.5242,3.527,118400.0
2005-10-24 14:30:00,12.56,12.58,12.55,12.57,67600.0,3.527,3.5327,3.5242,3.5298,67600.0
2005-10-24 15:00:00,12.58,12.62,12.58,12.61,49000.0,3.5327,3.5439,3.5327,3.5411,49000.0
2005-10-24 15:30:00,12.61,12.63,12.56,12.63,76000.0,3.5411,3.5467,3.527,3.5467,76000.0
2005-10-25 09:30:00,12.65,12.75,12.65,12.74,73600.0,3.5523,3.5804,3.5523,3.5776,73600.0
2005-10-25 10:00:00,12.74,12.78,12.69,12.78,64800.0,3.5776,3.5888,3.5635,3.5888,64800.0
2005-10-25 10:30:00,12.77,12.84,12.75,12.83,61200.0,3.586,3.6057,3.5804,3.6029,61200.0
2005-10-25 11:00:00,12.81,12.87,12.69,12.74,81400.0,3.5972,3.6141,3.5635,3.5776,81400.0
2005-10-25 11:30:00,12.74,12.79,12.7,12.71,54000.0,3.5776,3.5916,3.5664,3.5692,54000.0
2005-10-25 12:00:00,12.72,12.74,12.7,12.71,57400.0,3.572,3.5776,3.5664,3.5692,57400.0
2005-10-25 12:30:00,12.71,12.72,12.69,12.72,21600.0,3.5692,3.572,3.5635,3.572,21600.0
2005-10-25 13:00:00,12.72,12.72,12.71,12.71,40200.0,3.572,3.572,3.5692,3.5692,40200.0
2005-10-25 13:30:00,12.72,12.72,12.71,12.72,25600.0,3.572,3.572,3.5692,3.572,25600.0
2005-10-25 14:00:00,12.72,12.72,12.68,12.72,55600.0,3.572,3.572,3.5607,3.572,55600.0
2005-10-25 14:30:00,12.72,12.72,12.71,12.72,77000.0,3.572,3.572,3.5692,3.572,77000.0
2005-10-25 15:00:00,12.71,12.72,12.71,12.72,54800.0,3.5692,3.572,3.5692,3.572,54800.0
2005-10-25 15:30:00,12.72,12.72,12.71,12.72,62800.0,3.572,3.572,3.5692,3.572,62800.0
2005-10-26 09:30:00,12.87,12.88,12.75,12.81,176600.0,3.6141,3.6169,3.5804,3.5972,176600.0
2005-10-26 10:00:00,12.8,12.86,12.8,12.83,84200.0,3.5944,3.6113,3.5944,3.6029,84200.0
2005-10-26 10:30:00,12.83,12.87,12.8,12.85,57400.0,3.6029,3.6141,3.5944,3.6085,57400.0
2005-10-26 11:00:00,12.85,12.85,12.83,12.85,126000.0,3.6085,3.6085,3.6029,3.6085,126000.0
2005-10-26 11:30:00,12.85,12.87,12.85,12.87,80600.0,3.6085,3.6141,3.6085,3.6141,80600.0
2005-10-26 12:00:00,12.87,12.88,12.86,12.87,137200.0,3.6141,3.6169,3.6113,3.6141,137200.0
2005-10-26 12:30:00,12.87,12.87,12.83,12.85,176200.0,3.6141,3.6141,3.6029,3.6085,176200.0
2005-10-26 13:00:00,12.85,12.87,12.83,12.85,88600.0,3.6085,3.6141,3.6029,3.6085,88600.0
2005-10-26 13:30:00,12.85,12.85,12.83,12.85,104800.0,3.6085,3.6085,3.6029,3.6085,104800.0
2005-10-26 14:00:00,12.85,12.89,12.84,12.89,160600.0,3.6085,3.6197,3.6057,3.6197,160600.0
2005-10-26 14:30:00,12.89,12.95,12.89,12.95,198600.0,3.6197,3.6366,3.6197,3.6366,198600.0
2005-10-26 15:00:00,12.95,12.95,12.93,12.94,153600.0,3.6366,3.6366,3.6309,3.6337,153600.0
2005-10-26 15:30:00,12.95,13.01,12.95,13.01,385600.0,3.6366,3.6534,3.6366,3.6534,385600.0
2005-10-27 09:30:00,12.83,12.87,12.78,12.85,127400.0,3.6646,3.676,3.6503,3.6703,127400.0
2005-10-27 10:00:00,12.85,12.89,12.84,12.88,133000.0,3.6703,3.6817,3.6674,3.6789,133000.0
2005-10-27 10:30:00,12.88,12.88,12.8,12.81,72000.0,3.6789,3.6789,3.656,3.6589,72000.0
2005-10-27 11:00:00,12.81,12.85,12.73,12.74,117200.0,3.6589,3.6703,3.636,3.6389,117200.0
2005-10-27 11:30:00,12.74,12.77,12.72,12.76,45400.0,3.6389,3.6474,3.6332,3.6446,45400.0
2005-10-27 12:00:00,12.75,12.81,12.75,12.8,33400.0,3.6417,3.6589,3.6417,3.656,33400.0
2005-10-27 12:30:00,12.79,12.8,12.74,12.76,35600.0,3.6532,3.656,3.6389,3.6446,35600.0
2005-10-27 13:00:00,12.76,12.8,12.76,12.76,38800.0,3.6446,3.656,3.6446,3.6446,38800.0
2005-10-27 13:30:00,12.76,12.79,12.76,12.79,18600.0,3.6446,3.6532,3.6446,3.6532,18600.0
2005-10-27 14:00:00,12.79,12.8,12.79,12.8,24200.0,3.6532,3.656,3.6532,3.656,24200.0
2005-10-27 14:30:00,12.79,12.8,12.77,12.8,49600.0,3.6532,3.656,3.6474,3.656,49600.0
2005-10-27 15:00:00,12.8,12.8,12.68,12.69,83000.0,3.656,3.656,3.6217,3.6246,83000.0
2005-10-27 15:30:00,12.69,12.69,12.56,12.59,150200.0,3.6246,3.6246,3.5875,3.596,150200.0
2005-10-28 09:30:00,12.65,12.7,12.63,12.65,57600.0,3.6132,3.6274,3.6075,3.6132,57600.0
2005-10-28 10:00:00,12.67,12.72,12.63,12.71,41400.0,3.6189,3.6332,3.6075,3.6303,41400.0
2005-10-28 10:30:00,12.72,12.73,12.63,12.65,35200.0,3.6332,3.636,3.6075,3.6132,35200.0
2005-10-28 11:00:00,12.65,12.67,12.63,12.65,36400.0,3.6132,3.6189,3.6075,3.6132,36400.0
2005-10-28 11:30:00,12.64,12.7,12.63,12.69,35000.0,3.6103,3.6274,3.6075,3.6246,35000.0
2005-10-28 12:00:00,12.66,12.72,12.65,12.72,35600.0,3.616,3.6332,3.6132,3.6332,35600.0
2005-10-28 12:30:00,12.72,12.72,12.65,12.68,23600.0,3.6332,3.6332,3.6132,3.6217,23600.0
2005-10-28 13:00:00,12.68,12.68,12.65,12.65,9400.0,3.6217,3.6217,3.6132,3.6132,9400.0
2005-10-28 13:30:00,12.65,12.68,12.63,12.65,32600.0,3.6132,3.6217,3.6075,3.6132,32600.0
2005-10-28 14:00:00,12.63,12.65,12.61,12.63,33400.0,3.6075,3.6132,3.6017,3.6075,33400.0
2005-10-28 14:30:00,12.63,12.66,12.62,12.66,57200.0,3.6075,3.616,3.6046,3.616,57200.0
2005-10-28 15:00:00,12.66,12.72,12.65,12.69,43400.0,3.616,3.6332,3.6132,3.6246,43400.0
2005-10-28 15:30:00,12.69,12.82,12.69,12.78,98200.0,3.6246,3.6617,3.6246,3.6503,98200.0
2005-10-31 09:30:00,12.97,12.97,12.83,12.85,97800.0,3.7046,3.7046,3.6646,3.6703,97800.0
2005-10-31 10:00:00,12.85,12.9,12.84,12.85,46800.0,3.6703,3.6846,3.6674,3.6703,46800.0
2005-10-31 10:30:00,12.85,12.9,12.82,12.89,46400.0,3.6703,3.6846,3.6617,3.6817,46400.0
2005-10-31 11:00:00,12.88,12.96,12.84,12.96,87200.0,3.6789,3.7017,3.6674,3.7017,87200.0
2005-10-31 11:30:00,12.96,12.96,12.88,12.93,41000.0,3.7017,3.7017,3.6789,3.6931,41000.0
2005-10-31 12:00:00,12.92,12.95,12.88,12.9,38000.0,3.6903,3.6989,3.6789,3.6846,38000.0
2005-10-31 12:30:00,12.9,12.95,12.9,12.95,23000.0,3.6846,3.6989,3.6846,3.6989,23000.0
2005-10-31 13:00:00,12.95,12.96,12.86,12.9,50800.0,3.6989,3.7017,3.6731,3.6846,50800.0
2005-10-31 13:30:00,12.9,12.9,12.84,12.84,33200.0,3.6846,3.6846,3.6674,3.6674,33200.0
2005-10-31 14:00:00,12.85,12.87,12.84,12.86,42000.0,3.6703,3.676,3.6674,3.6731,42000.0
2005-10-31 14:30:00,12.87,12.88,12.83,12.84,45000.0,3.676,3.6789,3.6646,3.6674,45000.0
2005-10-31 15:00:00,12.85,12.88,12.84,12.86,44400.0,3.6703,3.6789,3.6674,3.6731,44400.0
2005-10-31 15:30:00,12.87,12.94,12.85,12.94,83000.0,3.676,3.696,3.6703,3.696,83000.0
2005-11-01 09:30:00,12.95,12.95,12.82,12.86,76400.0,3.6989,3.6989,3.6617,3.6731,76400.0
2005-11-01 10:00:00,12.86,12.92,12.85,12.9,35800.0,3.6731,3.6903,3.6703,3.6846,35800.0
2005-11-01 10:30:00,12.89,12.95,12.89,12.94,56800.0,3.6817,3.6989,3.6817,3.696,56800.0
2005-11-01 11:00:00,12.94,12.95,12.9,12.92,45400.0,3.696,3.6989,3.6846,3.6903,45400.0
2005-11-01 11:30:00,12.9,12.95,12.89,12.89,26600.0,3.6846,3.6989,3.6817,3.6817,26600.0
2005-11-01 12:00:00,12.9,12.94,12.89,12.94,63000.0,3.6846,3.696,3.6817,3.696,63000.0
2005-11-01 12:30:00,12.94,12.94,12.87,12.92,58600.0,3.696,3.696,3.676,3.6903,58600.0
2005-11-01 13:00:00,12.92,12.93,12.9,12.92,69800.0,3.6903,3.6931,3.6846,3.6903,69800.0
2005-11-01 13:30:00,12.92,12.93,12.91,12.92,26200.0,3.6903,3.6931,3.6874,3.6903,26200.0
2005-11-01 14:00:00,12.92,12.93,12.91,12.92,26400.0,3.6903,3.6931,3.6874,3.6903,26400.0
2005-11-01 14:30:00,12.92,12.95,12.91,12.95,57200.0,3.6903,3.6989,3.6874,3.6989,57200.0
2005-11-01 15:00:00,12.94,12.95,12.93,12.95,51800.0,3.696,3.6989,3.6931,3.6989,51800.0
2005-11-01 15:30:00,12.94,12.95,12.93,12.93,58400.0,3.696,3.6989,3.6931,3.6931,58400.0
2005-11-02 09:30:00,12.93,12.93,12.9,12.93,49600.0,3.6931,3.6931,3.6846,3.6931,49600.0
2005-11-02 10:00:00,12.93,13.0,12.93,12.98,348600.0,3.6931,3.7131,3.6931,3.7074,348600.0
2005-11-02 10:30:00,12.97,12.98,12.93,12.96,47000.0,3.7046,3.7074,3.6931,3.7017,47000.0
2005-11-02 11:00:00,12.96,13.0,12.95,13.0,70200.0,3.7017,3.7131,3.6989,3.7131,70200.0
2005-11-02 11:30:00,13.0,13.0,12.94,12.98,70000.0,3.7131,3.7131,3.696,3.7074,70000.0
2005-11-02 12:00:00,12.98,12.98,12.9,12.9,18600.0,3.7074,3.7074,3.6846,3.6846,18600.0
2005-11-02 12:30:00,12.88,12.88,12.85,12.85,32800.0,3.6789,3.6789,3.6703,3.6703,32800.0
2005-11-02 13:00:00,12.85,12.87,12.81,12.81,58400.0,3.6703,3.676,3.6589,3.6589,58400.0
2005-11-02 13:30:00,12.81,12.81,12.75,12.76,56200.0,3.6589,3.6589,3.6417,3.6446,56200.0
2005-11-02 14:00:00,12.76,12.86,12.75,12.79,63200.0,3.6446,3.6731,3.6417,3.6532,63200.0
2005-11-02 14:30:00,12.81,12.83,12.76,12.78,60600.0,3.6589,3.6646,3.6446,3.6503,60600.0
2005-11-02 15:00:00,12.79,12.87,12.79,12.84,38000.0,3.6532,3.676,3.6532,3.6674,38000.0
2005-11-02 15:30:00,12.84,12.88,12.83,12.85,81800.0,3.6674,3.6789,3.6646,3.6703,81800.0
2005-11-03 09:30:00,12.99,12.99,12.88,12.92,94400.0,3.7103,3.7103,3.6789,3.6903,94400.0
2005-11-03 10:00:00,12.9,12.95,12.9,12.95,26400.0,3.6846,3.6989,3.6846,3.6989,26400.0
2005-11-03 10:30:00,12.94,13.0,12.94,12.99,36000.0,3.696,3.7131,3.696,3.7103,36000.0
2005-11-03 11:00:00,13.0,13.0,12.91,12.91,71400.0,3.7131,3.7131,3.6874,3.6874,71400.0
2005-11-03 11:30:00,12.91,12.96,12.89,12.95,44200.0,3.6874,3.7017,3.6817,3.6989,44200.0
2005-11-03 12:00:00,12.96,12.96,12.94,12.95,26600.0,3.7017,3.7017,3.696,3.6989,26600.0
2005-11-03 12:30:00,12.95,12.96,12.86,12.86,34800.0,3.6989,3.7017,3.6731,3.6731,34800.0
2005-11-03 13:00:00,12.86,12.97,12.86,12.96,31600.0,3.6731,3.7046,3.6731,3.7017,31600.0
2005-11-03 13:30:00,12.96,12.99,12.96,12.97,59000.0,3.7017,3.7103,3.7017,3.7046,59000.0
2005-11-03 14:00:00,12.99,12.99,12.94,12.95,29000.0,3.7103,3.7103,3.696,3.6989,29000.0
2005-11-03 14:30:00,12.95,12.97,12.95,12.97,30800.0,3.6989,3.7046,3.6989,3.7046,30800.0
2005-11-03 15:00:00,12.96,12.98,12.94,12.97,60800.0,3.7017,3.7074,3.696,3.7046,60800.0
2005-11-03 15:30:00,12.97,12.97,12.95,12.95,57000.0,3.7046,3.7046,3.6989,3.6989,57000.0
2005-11-04 09:30:00,12.99,12.99,12.9,12.9,64800.0,3.7103,3.7103,3.6846,3.6846,64800.0
2005-11-04 10:00:00,12.9,12.91,12.77,12.81,75800.0,3.6846,3.6874,3.6474,3.6589,75800.0
2005-11-04 10:30:00,12.81,12.83,12.78,12.79,50800.0,3.6589,3.6646,3.6503,3.6532,50800.0
2005-11-04 11:00:00,12.79,12.8,12.77,12.79,28400.0,3.6532,3.656,3.6474,3.6532,28400.0
2005-11-04 11:30:00,12.8,12.87,12.77,12.87,31200.0,3.656,3.676,3.6474,3.676,31200.0
2005-11-04 12:00:00,12.86,12.87,12.78,12.79,31200.0,3.6731,3.676,3.6503,3.6532,31200.0
2005-11-04 12:30:00,12.78,12.91,12.78,12.88,20200.0,3.6503,3.6874,3.6503,3.6789,20200.0
2005-11-04 13:00:00,12.88,12.9,12.88,12.9,19400.0,3.6789,3.6846,3.6789,3.6846,19400.0
2005-11-04 13:30:00,12.89,12.9,12.88,12.9,30000.0,3.6817,3.6846,3.6789,3.6846,30000.0
2005-11-04 14:00:00,12.9,12.92,12.89,12.9,34000.0,3.6846,3.6903,3.6817,3.6846,34000.0
2005-11-04 14:30:00,12.9,12.92,12.88,12.89,49000.0,3.6846,3.6903,3.6789,3.6817,49000.0
2005-11-04 15:00:00,12.9,12.93,12.88,12.92,44400.0,3.6846,3.6931,3.6789,3.6903,44400.0
2005-11-04 15:30:00,12.93,12.95,12.85,12.91,78800.0,3.6931,3.6989,3.6703,3.6874,78800.0
2005-11-07 09:30:00,12.92,12.95,12.81,12.82,54600.0,3.6903,3.6989,3.6589,3.6617,54600.0
2005-11-07 10:00:00,12.83,12.83,12.77,12.77,42800.0,3.6646,3.6646,3.6474,3.6474,42800.0
2005-11-07 10:30:00,12.77,12.78,12.75,12.76,40600.0,3.6474,3.6503,3.6417,3.6446,40600.0
2005-11-07 11:00:00,12.76,12.77,12.75,12.76,41200.0,3.6446,3.6474,3.6417,3.6446,41200.0
2005-11-07 11:30:00,12.76,12.78,12.75,12.75,48000.0,3.6446,3.6503,3.6417,3.6417,48000.0
2005-11-07 12:00:00,12.76,12.76,12.71,12.72,51200.0,3.6446,3.6446,3.6303,3.6332,51200.0
2005-11-07 12:30:00,12.72,12.74,12.68,12.74,95400.0,3.6332,3.6389,3.6217,3.6389,95400.0
2005-11-07 13:00:00,12.74,12.78,12.71,12.72,46600.0,3.6389,3.6503,3.6303,3.6332,46600.0
2005-11-07 13:30:00,12.72,12.76,12.71,12.76,12800.0,3.6332,3.6446,3.6303,3.6446,12800.0
2005-11-07 14:00:00,12.75,12.76,12.71,12.72,42400.0,3.6417,3.6446,3.6303,3.6332,42400.0
2005-11-07 14:30:00,12.71,12.76,12.7,12.76,89400.0,3.6303,3.6446,3.6274,3.6446,89400.0
2005-11-07 15:00:00,12.76,12.77,12.69,12.74,66000.0,3.6446,3.6474,3.6246,3.6389,66000.0
2005-11-07 15:30:00,12.75,12.77,12.72,12.74,77200.0,3.6417,3.6474,3.6332,3.6389,77200.0
2005-11-08 09:30:00,12.74,12.74,12.69,12.71,67800.0,3.6389,3.6389,3.6246,3.6303,67800.0
2005-11-08 10:00:00,12.68,12.76,12.65,12.74,83200.0,3.6217,3.6446,3.6132,3.6389,83200.0
2005-11-08 10:30:00,12.74,12.77,12.68,12.77,83400.0,3.6389,3.6474,3.6217,3.6474,83400.0
2005-11-08 11:00:00,12.78,12.84,12.75,12.84,44000.0,3.6503,3.6674,3.6417,3.6674,44000.0
2005-11-08 11:30:00,12.84,12.85,12.81,12.81,29400.0,3.6674,3.6703,3.6589,3.6589,29400.0
2005-11-08 12:00:00,12.82,12.86,12.81,12.86,17400.0,3.6617,3.6731,3.6589,3.6731,17400.0
2005-11-08 12:30:00,12.84,12.85,12.83,12.84,16000.0,3.6674,3.6703,3.6646,3.6674,16000.0
2005-11-08 13:00:00,12.83,12.84,12.78,12.8,29800.0,3.6646,3.6674,3.6503,3.656,29800.0
2005-11-08 13:30:00,12.79,12.8,12.78,12.79,18400.0,3.6532,3.656,3.6503,3.6532,18400.0
2005-11-08 14:00:00,12.79,12.81,12.78,12.8,23800.0,3.6532,3.6589,3.6503,3.656,23800.0
2005-11-08 14:30:00,12.81,12.85,12.78,12.79,34000.0,3.6589,3.6703,3.6503,3.6532,34000.0
2005-11-08 15:00:00,12.8,12.8,12.76,12.76,39200.0,3.656,3.656,3.6446,3.6446,39200.0
2005-11-08 15:30:00,12.78,12.78,12.69,12.73,80000.0,3.6503,3.6503,3.6246,3.636,80000.0
2005-11-09 09:30:00,12.74,12.74,12.67,12.73,50800.0,3.6389,3.6389,3.6189,3.636,50800.0
2005-11-09 10:00:00,12.74,12.78,12.72,12.78,122200.0,3.6389,3.6503,3.6332,3.6503,122200.0
2005-11-09 10:30:00,12.77,12.77,12.73,12.74,24800.0,3.6474,3.6474,3.636,3.6389,24800.0
2005-11-09 11:00:00,12.74,12.76,12.71,12.75,58200.0,3.6389,3.6446,3.6303,3.6417,58200.0
2005-11-09 11:30:00,12.75,12.87,12.74,12.87,74600.0,3.6417,3.676,3.6389,3.676,74600.0
2005-11-09 12:00:00,12.85,12.9,12.81,12.9,60000.0,3.6703,3.6846,3.6589,3.6846,60000.0
2005-11-09 12:30:00,12.9,12.9,12.85,12.9,32400.0,3.6846,3.6846,3.6703,3.6846,32400.0
2005-11-09 13:00:00,12.9,12.91,12.86,12.89,43600.0,3.6846,3.6874,3.6731,3.6817,43600.0
2005-11-09 13:30:00,12.89,12.92,12.86,12.88,40400.0,3.6817,3.6903,3.6731,3.6789,40400.0
2005-11-09 14:00:00,12.88,12.9,12.85,12.9,24600.0,3.6789,3.6846,3.6703,3.6846,24600.0
2005-11-09 14:30:00,12.9,12.9,12.86,12.9,42800.0,3.6846,3.6846,3.6731,3.6846,42800.0
2005-11-09 15:00:00,12.9,12.91,12.85,12.9,74200.0,3.6846,3.6874,3.6703,3.6846,74200.0
2005-11-09 15:30:00,12.9,12.92,12.88,12.9,77000.0,3.6846,3.6903,3.6789,3.6846,77000.0
2005-11-10 09:30:00,12.92,12.93,12.81,12.83,57800.0,3.6903,3.6931,3.6589,3.6646,57800.0
2005-11-10 10:00:00,12.83,12.84,12.76,12.78,28800.0,3.6646,3.6674,3.6446,3.6503,28800.0
2005-11-10 10:30:00,12.78,12.78,12.72,12.74,53000.0,3.6503,3.6503,3.6332,3.6389,53000.0
2005-11-10 11:00:00,12.74,12.81,12.72,12.73,86400.0,3.6389,3.6589,3.6332,3.636,86400.0
2005-11-10 11:30:00,12.73,12.77,12.71,12.74,42000.0,3.636,3.6474,3.6303,3.6389,42000.0
2005-11-10 12:00:00,12.74,12.87,12.74,12.84,74800.0,3.6389,3.676,3.6389,3.6674,74800.0
2005-11-10 12:30:00,12.83,12.84,12.78,12.79,47600.0,3.6646,3.6674,3.6503,3.6532,47600.0
2005-11-10 13:00:00,12.78,12.8,12.76,12.76,115200.0,3.6503,3.656,3.6446,3.6446,115200.0
2005-11-10 13:30:00,12.75,12.79,12.75,12.77,37000.0,3.6417,3.6532,3.6417,3.6474,37000.0
2005-11-10 14:00:00,12.79,12.79,12.76,12.78,49000.0,3.6532,3.6532,3.6446,3.6503,49000.0
2005-11-10 14:30:00,12.79,12.83,12.75,12.83,57600.0,3.6532,3.6646,3.6417,3.6646,57600.0
2005-11-10 15:00:00,12.83,12.85,12.83,12.84,57800.0,3.6646,3.6703,3.6646,3.6674,57800.0
2005-11-10 15:30:00,12.83,12.88,12.81,12.87,100600.0,3.6646,3.6789,3.6589,3.676,100600.0
2005-11-11 09:30:00,12.92,12.93,12.76,12.76,127600.0,3.6903,3.6931,3.6446,3.6446,127600.0
2005-11-11 10:00:00,12.77,12.8,12.75,12.77,39200.0,3.6474,3.656,3.6417,3.6474,39200.0
2005-11-11 10:30:00,12.77,12.77,12.69,12.73,60000.0,3.6474,3.6474,3.6246,3.636,60000.0
2005-11-11 11:00:00,12.74,12.81,12.74,12.76,46400.0,3.6389,3.6589,3.6389,3.6446,46400.0
2005-11-11 11:30:00,12.76,12.84,12.76,12.84,30000.0,3.6446,3.6674,3.6446,3.6674,30000.0
2005-11-11 12:00:00,12.84,12.85,12.81,12.85,40200.0,3.6674,3.6703,3.6589,3.6703,40200.0
2005-11-11 12:30:00,12.85,12.86,12.85,12.86,82800.0,3.6703,3.6731,3.6703,3.6731,82800.0
2005-11-11 13:00:00,12.86,12.88,12.86,12.88,61200.0,3.6731,3.6789,3.6731,3.6789,61200.0
2005-11-11 13:30:00,12.87,12.87,12.85,12.86,11800.0,3.676,3.676,3.6703,3.6731,11800.0
2005-11-11 14:00:00,12.86,12.86,12.81,12.85,43400.0,3.6731,3.6731,3.6589,3.6703,43400.0
2005-11-11 14:30:00,12.85,12.85,12.83,12.85,16600.0,3.6703,3.6703,3.6646,3.6703,16600.0
2005-11-11 15:00:00,12.85,12.85,12.82,12.83,20600.0,3.6703,3.6703,3.6617,3.6646,20600.0
2005-11-11 15:30:00,12.83,12.83,12.82,12.83,45800.0,3.6646,3.6646,3.6617,3.6646,45800.0
2005-11-14 09:30:00,12.88,12.94,12.87,12.9,137000.0,3.6789,3.696,3.676,3.6846,137000.0
2005-11-14 10:00:00,12.9,12.92,12.87,12.9,64200.0,3.6846,3.6903,3.676,3.6846,64200.0
2005-11-14 10:30:00,12.9,12.93,12.9,12.93,43000.0,3.6846,3.6931,3.6846,3.6931,43000.0
2005-11-14 11:00:00,12.93,12.99,12.93,12.97,65400.0,3.6931,3.7103,3.6931,3.7046,65400.0
2005-11-14 11:30:00,12.97,12.97,12.88,12.95,78800.0,3.7046,3.7046,3.6789,3.6989,78800.0
2005-11-14 12:00:00,12.95,12.97,12.94,12.96,36800.0,3.6989,3.7046,3.696,3.7017,36800.0
2005-11-14 12:30:00,12.97,12.99,12.96,12.96,32600.0,3.7046,3.7103,3.7017,3.7017,32600.0
2005-11-14 13:00:00,12.96,12.97,12.96,12.97,28200.0,3.7017,3.7046,3.7017,3.7046,28200.0
2005-11-14 13:30:00,12.97,12.98,12.97,12.97,50400.0,3.7046,3.7074,3.7046,3.7046,50400.0
2005-11-14 14:00:00,12.97,12.99,12.95,12.97,96000.0,3.7046,3.7103,3.6989,3.7046,96000.0
2005-11-14 14:30:00,12.97,12.98,12.97,12.97,82000.0,3.7046,3.7074,3.7046,3.7046,82000.0
2005-11-14 15:00:00,12.97,12.98,12.97,12.98,54800.0,3.7046,3.7074,3.7046,3.7074,54800.0
2005-11-14 15:30:00,12.97,12.98,12.97,12.98,68000.0,3.7046,3.7074,3.7046,3.7074,68000.0
2005-11-15 09:30:00,12.94,12.97,12.88,12.9,45600.0,3.696,3.7046,3.6789,3.6846,45600.0
2005-11-15 10:00:00,12.88,12.95,12.86,12.95,63000.0,3.6789,3.6989,3.6731,3.6989,63000.0
2005-11-15 10:30:00,12.95,12.95,12.86,12.88,63800.0,3.6989,3.6989,3.6731,3.6789,63800.0
2005-11-15 11:00:00,12.85,12.9,12.81,12.88,85200.0,3.6703,3.6846,3.6589,3.6789,85200.0
2005-11-15 11:30:00,12.9,12.94,12.88,12.94,31200.0,3.6846,3.696,3.6789,3.696,31200.0
2005-11-15 12:00:00,12.94,12.94,12.92,12.93,30800.0,3.696,3.696,3.6903,3.6931,30800.0
2005-11-15 12:30:00,12.92,12.95,12.92,12.94,37600.0,3.6903,3.6989,3.6903,3.696,37600.0
2005-11-15 13:00:00,12.95,12.95,12.87,12.89,41200.0,3.6989,3.6989,3.676,3.6817,41200.0
2005-11-15 13:30:00,12.9,12.93,12.88,12.92,42200.0,3.6846,3.6931,3.6789,3.6903,42200.0
2005-11-15 14:00:00,12.92,12.92,12.83,12.87,61400.0,3.6903,3.6903,3.6646,3.676,61400.0
2005-11-15 14:30:00,12.85,12.88,12.85,12.88,56000.0,3.6703,3.6789,3.6703,3.6789,56000.0
2005-11-15 15:00:00,12.88,12.88,12.85,12.86,48600.0,3.6789,3.6789,3.6703,3.6731,48600.0
2005-11-15 15:30:00,12.86,12.88,12.83,12.84,77600.0,3.6731,3.6789,3.6646,3.6674,77600.0
2005-11-16 09:30:00,12.75,12.77,12.66,12.69,89000.0,3.6417,3.6474,3.616,3.6246,89000.0
2005-11-16 10:00:00,12.69,12.7,12.68,12.68,48200.0,3.6246,3.6274,3.6217,3.6217,48200.0
2005-11-16 10:30:00,12.69,12.7,12.68,12.7,59200.0,3.6246,3.6274,3.6217,3.6274,59200.0
2005-11-16 11:00:00,12.7,12.74,12.69,12.74,68000.0,3.6274,3.6389,3.6246,3.6389,68000.0
2005-11-16 11:30:00,12.74,12.74,12.69,12.71,33200.0,3.6389,3.6389,3.6246,3.6303,33200.0
2005-11-16 12:00:00,12.71,12.74,12.71,12.71,54000.0,3.6303,3.6389,3.6303,3.6303,54000.0
2005-11-16 12:30:00,12.7,12.7,12.63,12.65,65800.0,3.6274,3.6274,3.6075,3.6132,65800.0
2005-11-16 13:00:00,12.63,12.63,12.58,12.62,110400.0,3.6075,3.6075,3.5932,3.6046,110400.0
2005-11-16 13:30:00,12.61,12.68,12.6,12.65,76600.0,3.6017,3.6217,3.5989,3.6132,76600.0
2005-11-16 14:00:00,12.65,12.65,12.63,12.63,40600.0,3.6132,3.6132,3.6075,3.6075,40600.0
2005-11-16 14:30:00,12.63,12.7,12.63,12.63,40800.0,3.6075,3.6274,3.6075,3.6075,40800.0
2005-11-16 15:00:00,12.63,12.68,12.6,12.66,70000.0,3.6075,3.6217,3.5989,3.616,70000.0
2005-11-16 15:30:00,12.66,12.7,12.65,12.7,54400.0,3.616,3.6274,3.6132,3.6274,54400.0
2005-11-17 09:30:00,12.72,12.75,12.69,12.72,134200.0,3.6332,3.6417,3.6246,3.6332,134200.0
2005-11-17 10:00:00,12.74,12.75,12.69,12.75,44600.0,3.6389,3.6417,3.6246,3.6417,44600.0
2005-11-17 10:30:00,12.75,12.75,12.71,12.72,85600.0,3.6417,3.6417,3.6303,3.6332,85600.0
2005-11-17 11:00:00,12.72,12.75,12.68,12.74,43400.0,3.6332,3.6417,3.6217,3.6389,43400.0
2005-11-17 11:30:00,12.74,12.74,12.7,12.71,63600.0,3.6389,3.6389,3.6274,3.6303,63600.0
2005-11-17 12:00:00,12.7,12.74,12.68,12.73,46600.0,3.6274,3.6389,3.6217,3.636,46600.0
2005-11-17 12:30:00,12.73,12.75,12.72,12.74,33600.0,3.636,3.6417,3.6332,3.6389,33600.0
2005-11-17 13:00:00,12.74,12.74,12.72,12.74,33000.0,3.6389,3.6389,3.6332,3.6389,33000.0
2005-11-17 13:30:00,12.74,12.77,12.73,12.76,50000.0,3.6389,3.6474,3.636,3.6446,50000.0
2005-11-17 14:00:00,12.76,12.77,12.74,12.75,39600.0,3.6446,3.6474,3.6389,3.6417,39600.0
2005-11-17 14:30:00,12.76,12.78,12.74,12.78,50400.0,3.6446,3.6503,3.6389,3.6503,50400.0
2005-11-17 15:00:00,12.78,12.78,12.74,12.76,63000.0,3.6503,3.6503,3.6389,3.6446,63000.0
2005-11-17 15:30:00,12.76,12.77,12.72,12.75,87200.0,3.6446,3.6474,3.6332,3.6417,87200.0
2005-11-18 09:30:00,12.75,12.83,12.75,12.82,66400.0,3.6417,3.6646,3.6417,3.6617,66400.0
2005-11-18 10:00:00,12.82,12.84,12.8,12.83,50600.0,3.6617,3.6674,3.656,3.6646,50600.0
2005-11-18 10:30:00,12.83,12.85,12.83,12.85,52600.0,3.6646,3.6703,3.6646,3.6703,52600.0
2005-11-18 11:00:00,12.83,12.87,12.83,12.86,57800.0,3.6646,3.676,3.6646,3.6731,57800.0
2005-11-18 11:30:00,12.86,12.9,12.85,12.85,43400.0,3.6731,3.6846,3.6703,3.6703,43400.0
2005-11-18 12:00:00,12.84,12.85,12.83,12.84,39200.0,3.6674,3.6703,3.6646,3.6674,39200.0
2005-11-18 12:30:00,12.83,12.84,12.8,12.8,34600.0,3.6646,3.6674,3.656,3.656,34600.0
2005-11-18 13:00:00,12.81,12.81,12.76,12.76,48800.0,3.6589,3.6589,3.6446,3.6446,48800.0
2005-11-18 13:30:00,12.76,12.8,12.75,12.78,30200.0,3.6446,3.656,3.6417,3.6503,30200.0
2005-11-18 14:00:00,12.79,12.83,12.79,12.8,32200.0,3.6532,3.6646,3.6532,3.656,32200.0
2005-11-18 14:30:00,12.8,12.8,12.79,12.8,36600.0,3.656,3.656,3.6532,3.656,36600.0
2005-11-18 15:00:00,12.79,12.8,12.75,12.76,74000.0,3.6532,3.656,3.6417,3.6446,74000.0
2005-11-18 15:30:00,12.75,12.8,12.75,12.8,60600.0,3.6417,3.656,3.6417,3.656,60600.0
2005-11-21 09:30:00,12.84,12.88,12.76,12.84,80200.0,3.6674,3.6789,3.6446,3.6674,80200.0
2005-11-21 10:00:00,12.81,12.84,12.8,12.81,40000.0,3.6589,3.6674,3.656,3.6589,40000.0
2005-11-21 10:30:00,12.81,12.81,12.75,12.77,40000.0,3.6589,3.6589,3.6417,3.6474,40000.0
2005-11-21 11:00:00,12.76,12.8,12.75,12.78,47000.0,3.6446,3.656,3.6417,3.6503,47000.0
2005-11-21 11:30:00,12.77,12.78,12.74,12.76,40200.0,3.6474,3.6503,3.6389,3.6446,40200.0
2005-11-21 12:00:00,12.76,12.79,12.76,12.77,30600.0,3.6446,3.6532,3.6446,3.6474,30600.0
2005-11-21 12:30:00,12.77,12.77,12.75,12.75,54600.0,3.6474,3.6474,3.6417,3.6417,54600.0
2005-11-21 13:00:00,12.76,12.77,12.74,12.74,15000.0,3.6446,3.6474,3.6389,3.6389,15000.0
2005-11-21 13:30:00,12.74,12.75,12.72,12.74,28000.0,3.6389,3.6417,3.6332,3.6389,28000.0
2005-11-21 14:00:00,12.74,12.75,12.74,12.74,22600.0,3.6389,3.6417,3.6389,3.6389,22600.0
2005-11-21 14:30:00,12.74,12.78,12.74,12.77,46600.0,3.6389,3.6503,3.6389,3.6474,46600.0
2005-11-21 15:00:00,12.78,12.8,12.75,12.79,44000.0,3.6503,3.656,3.6417,3.6532,44000.0
2005-11-21 15:30:00,12.79,12.83,12.76,12.81,48200.0,3.6532,3.6646,3.6446,3.6589,48200.0
2005-11-22 09:30:00,12.83,12.85,12.81,12.83,80400.0,3.6646,3.6703,3.6589,3.6646,80400.0
2005-11-22 10:00:00,12.81,12.84,12.8,12.84,47200.0,3.6589,3.6674,3.656,3.6674,47200.0
2005-11-22 10:30:00,12.84,12.85,12.84,12.84,29400.0,3.6674,3.6703,3.6674,3.6674,29400.0
2005-11-22 11:00:00,12.84,12.85,12.81,12.81,19000.0,3.6674,3.6703,3.6589,3.6589,19000.0
2005-11-22 11:30:00,12.8,12.82,12.79,12.81,40400.0,3.656,3.6617,3.6532,3.6589,40400.0
2005-11-22 12:00:00,12.81,12.81,12.75,12.8,57000.0,3.6589,3.6589,3.6417,3.656,57000.0
2005-11-22 12:30:00,12.81,12.81,12.76,12.8,48200.0,3.6589,3.6589,3.6446,3.656,48200.0
2005-11-22 13:00:00,12.8,12.81,12.78,12.8,23400.0,3.656,3.6589,3.6503,3.656,23400.0
2005-11-22 13:30:00,12.81,12.88,12.8,12.81,60200.0,3.6589,3.6789,3.656,3.6589,60200.0
2005-11-22 14:00:00,12.81,12.81,12.77,12.78,50200.0,3.6589,3.6589,3.6474,3.6503,50200.0
2005-11-22 14:30:00,12.78,12.81,12.76,12.8,49200.0,3.6503,3.6589,3.6446,3.656,49200.0
2005-11-22 15:00:00,12.8,12.81,12.78,12.8,38400.0,3.656,3.6589,3.6503,3.656,38400.0
2005-11-22 15:30:00,12.8,12.81,12.77,12.79,63800.0,3.656,3.6589,3.6474,3.6532,63800.0
2005-11-23 09:30:00,12.75,12.87,12.75,12.84,65600.0,3.6417,3.676,3.6417,3.6674,65600.0
2005-11-23 10:00:00,12.86,12.93,12.86,12.86,51800.0,3.6731,3.6931,3.6731,3.6731,51800.0
2005-11-23 10:30:00,12.87,12.87,12.81,12.81,46600.0,3.676,3.676,3.6589,3.6589,46600.0
2005-11-23 11:00:00,12.81,12.81,12.76,12.81,37800.0,3.6589,3.6589,3.6446,3.6589,37800.0
2005-11-23 11:30:00,12.81,12.81,12.79,12.79,33400.0,3.6589,3.6589,3.6532,3.6532,33400.0
2005-11-23 12:00:00,12.79,12.81,12.78,12.81,49800.0,3.6532,3.6589,3.6503,3.6589,49800.0
2005-11-23 12:30:00,12.81,12.81,12.8,12.8,35600.0,3.6589,3.6589,3.656,3.656,35600.0
2005-11-23 13:00:00,12.8,12.8,12.8,12.8,23200.0,3.656,3.656,3.656,3.656,23200.0
2005-11-23 13:30:00,12.8,12.81,12.8,12.8,25000.0,3.656,3.6589,3.656,3.656,25000.0
2005-11-23 14:00:00,12.8,12.8,12.79,12.79,36400.0,3.656,3.656,3.6532,3.6532,36400.0
2005-11-23 14:30:00,12.79,12.8,12.79,12.8,41200.0,3.6532,3.656,3.6532,3.656,41200.0
2005-11-23 15:00:00,12.8,12.8,12.79,12.8,26200.0,3.656,3.656,3.6532,3.656,26200.0
2005-11-23 15:30:00,12.79,12.79,12.77,12.78,36800.0,3.6532,3.6532,3.6474,3.6503,36800.0
2005-11-25 09:30:00,12.79,12.81,12.76,12.8,42400.0,3.6532,3.6589,3.6446,3.656,42400.0
2005-11-25 10:00:00,12.8,12.8,12.76,12.77,12400.0,3.656,3.656,3.6446,3.6474,12400.0
2005-11-25 10:30:00,12.79,12.79,12.76,12.78,8800.0,3.6532,3.6532,3.6446,3.6503,8800.0
2005-11-25 11:00:00,12.79,12.79,12.76,12.77,23000.0,3.6532,3.6532,3.6446,3.6474,23000.0
2005-11-25 11:30:00,12.78,12.8,12.74,12.78,37600.0,3.6503,3.656,3.6389,3.6503,37600.0
2005-11-25 12:00:00,12.77,12.8,12.77,12.8,23000.0,3.6474,3.656,3.6474,3.656,23000.0
2005-11-25 12:30:00,12.8,12.8,12.78,12.8,29400.0,3.656,3.656,3.6503,3.656,29400.0
2005-11-25 13:00:00,12.8,12.8,12.8,12.8,0.0,3.656,3.656,3.656,3.656,0.0
2005-11-25 13:30:00,12.8,12.8,12.8,12.8,0.0,3.656,3.656,3.656,3.656,0.0
2005-11-25 14:00:00,12.8,12.8,12.8,12.8,0.0,3.656,3.656,3.656,3.656,0.0
2005-11-25 14:30:00,12.8,12.8,12.8,12.8,0.0,3.656,3.656,3.656,3.656,0.0
2005-11-25 15:00:00,12.8,12.8,12.8,12.8,0.0,3.656,3.656,3.656,3.656,0.0
2005-11-25 15:30:00,12.8,12.8,12.8,12.8,0.0,3.656,3.656,3.656,3.656,0.0
2005-11-28 09:30:00,12.75,12.78,12.72,12.77,81400.0,3.6417,3.6503,3.6332,3.6474,81400.0
2005-11-28 10:00:00,12.77,12.8,12.74,12.78,46600.0,3.6474,3.656,3.6389,3.6503,46600.0
2005-11-28 10:30:00,12.77,12.8,12.76,12.76,27600.0,3.6474,3.656,3.6446,3.6446,27600.0
2005-11-28 11:00:00,12.77,12.8,12.77,12.8,34800.0,3.6474,3.656,3.6474,3.656,34800.0
2005-11-28 11:30:00,12.8,12.8,12.75,12.77,38600.0,3.656,3.656,3.6417,3.6474,38600.0
2005-11-28 12:00:00,12.77,12.79,12.74,12.74,32400.0,3.6474,3.6532,3.6389,3.6389,32400.0
2005-11-28 12:30:00,12.74,12.75,12.74,12.75,22600.0,3.6389,3.6417,3.6389,3.6417,22600.0
2005-11-28 13:00:00,12.75,12.75,12.7,12.71,28400.0,3.6417,3.6417,3.6274,3.6303,28400.0
2005-11-28 13:30:00,12.71,12.76,12.71,12.74,29600.0,3.6303,3.6446,3.6303,3.6389,29600.0
2005-11-28 14:00:00,12.75,12.76,12.7,12.71,40400.0,3.6417,3.6446,3.6274,3.6303,40400.0
2005-11-28 14:30:00,12.71,12.74,12.71,12.71,21800.0,3.6303,3.6389,3.6303,3.6303,21800.0
2005-11-28 15:00:00,12.71,12.75,12.69,12.72,59600.0,3.6303,3.6417,3.6246,3.6332,59600.0
2005-11-28 15:30:00,12.72,12.72,12.65,12.67,62200.0,3.6332,3.6332,3.6132,3.6189,62200.0
2005-11-29 09:30:00,12.78,12.81,12.75,12.81,78600.0,3.6503,3.6589,3.6417,3.6589,78600.0
2005-11-29 10:00:00,12.81,12.83,12.75,12.78,37400.0,3.6589,3.6646,3.6417,3.6503,37400.0
2005-11-29 10:30:00,12.76,12.77,12.72,12.75,24400.0,3.6446,3.6474,3.6332,3.6417,24400.0
2005-11-29 11:00:00,12.74,12.74,12.65,12.71,46400.0,3.6389,3.6389,3.6132,3.6303,46400.0
2005-11-29 11:30:00,12.72,12.75,12.69,12.74,30000.0,3.6332,3.6417,3.6246,3.6389,30000.0
2005-11-29 12:00:00,12.74,12.79,12.71,12.71,31200.0,3.6389,3.6532,3.6303,3.6303,31200.0
2005-11-29 12:30:00,12.73,12.75,12.71,12.72,14200.0,3.636,3.6417,3.6303,3.6332,14200.0
2005-11-29 13:00:00,12.72,12.75,12.69,12.74,10400.0,3.6332,3.6417,3.6246,3.6389,10400.0
2005-11-29 13:30:00,12.74,12.79,12.74,12.79,9600.0,3.6389,3.6532,3.6389,3.6532,9600.0
2005-11-29 14:00:00,12.79,12.8,12.72,12.72,37200.0,3.6532,3.656,3.6332,3.6332,37200.0
2005-11-29 14:30:00,12.72,12.8,12.72,12.78,37200.0,3.6332,3.656,3.6332,3.6503,37200.0
2005-11-29 15:00:00,12.79,12.79,12.72,12.74,38400.0,3.6532,3.6532,3.6332,3.6389,38400.0
2005-11-29 15:30:00,12.74,12.78,12.74,12.77,38600.0,3.6389,3.6503,3.6389,3.6474,38600.0
2005-11-30 09:30:00,12.46,12.56,12.45,12.5,1121400.0,3.5589,3.5875,3.556,3.5703,1121400.0
2005-11-30 10:00:00,12.5,12.52,12.49,12.51,422000.0,3.5703,3.576,3.5675,3.5732,422000.0
2005-11-30 10:30:00,12.51,12.54,12.51,12.53,123200.0,3.5732,3.5817,3.5732,3.5789,123200.0
2005-11-30 11:00:00,12.54,12.56,12.53,12.56,155800.0,3.5817,3.5875,3.5789,3.5875,155800.0
2005-11-30 11:30:00,12.56,12.61,12.52,12.53,288800.0,3.5875,3.6017,3.576,3.5789,288800.0
2005-11-30 12:00:00,12.53,12.55,12.51,12.52,62200.0,3.5789,3.5846,3.5732,3.576,62200.0
2005-11-30 12:30:00,12.53,12.55,12.52,12.55,41200.0,3.5789,3.5846,3.576,3.5846,41200.0
2005-11-30 13:00:00,12.54,12.56,12.52,12.53,96200.0,3.5817,3.5875,3.576,3.5789,96200.0
2005-11-30 13:30:00,12.53,12.54,12.52,12.54,89000.0,3.5789,3.5817,3.576,3.5817,89000.0
2005-11-30 14:00:00,12.54,12.56,12.53,12.54,82400.0,3.5817,3.5875,3.5789,3.5817,82400.0
2005-11-30 14:30:00,12.54,12.58,12.52,12.57,114800.0,3.5817,3.5932,3.576,3.5903,114800.0
2005-11-30 15:00:00,12.56,12.6,12.55,12.55,97600.0,3.5875,3.5989,3.5846,3.5846,97600.0
2005-11-30 15:30:00,12.56,12.57,12.52,12.52,259000.0,3.5875,3.5903,3.576,3.576,259000.0
2005-12-01 09:30:00,12.52,12.54,12.51,12.54,164000.0,3.576,3.5817,3.5732,3.5817,164000.0
2005-12-01 10:00:00,12.52,12.55,12.51,12.52,77000.0,3.576,3.5846,3.5732,3.576,77000.0
2005-12-01 10:30:00,12.53,12.55,12.5,12.54,145800.0,3.5789,3.5846,3.5703,3.5817,145800.0
2005-12-01 11:00:00,12.55,12.55,12.51,12.53,90600.0,3.5846,3.5846,3.5732,3.5789,90600.0
2005-12-01 11:30:00,12.53,12.54,12.51,12.52,61400.0,3.5789,3.5817,3.5732,3.576,61400.0
2005-12-01 12:00:00,12.52,12.53,12.51,12.52,70200.0,3.576,3.5789,3.5732,3.576,70200.0
2005-12-01 12:30:00,12.53,12.53,12.51,12.51,39600.0,3.5789,3.5789,3.5732,3.5732,39600.0
2005-12-01 13:00:00,12.51,12.51,12.5,12.51,51600.0,3.5732,3.5732,3.5703,3.5732,51600.0
2005-12-01 13:30:00,12.51,12.51,12.5,12.5,54400.0,3.5732,3.5732,3.5703,3.5703,54400.0
2005-12-01 14:00:00,12.5,12.54,12.5,12.53,67200.0,3.5703,3.5817,3.5703,3.5789,67200.0
2005-12-01 14:30:00,12.53,12.53,12.5,12.52,36000.0,3.5789,3.5789,3.5703,3.576,36000.0
2005-12-01 15:00:00,12.52,12.54,12.52,12.53,80800.0,3.576,3.5817,3.576,3.5789,80800.0
2005-12-01 15:30:00,12.53,12.54,12.52,12.52,119000.0,3.5789,3.5817,3.576,3.576,119000.0
2005-12-02 09:30:00,12.51,12.55,12.5,12.51,95000.0,3.5732,3.5846,3.5703,3.5732,95000.0
2005-12-02 10:00:00,12.51,12.54,12.51,12.53,67000.0,3.5732,3.5817,3.5732,3.5789,67000.0
2005-12-02 10:30:00,12.53,12.54,12.5,12.51,144800.0,3.5789,3.5817,3.5703,3.5732,144800.0
2005-12-02 11:00:00,12.51,12.53,12.5,12.52,49400.0,3.5732,3.5789,3.5703,3.576,49400.0
2005-12-02 11:30:00,12.52,12.54,12.5,12.51,89000.0,3.576,3.5817,3.5703,3.5732,89000.0
2005-12-02 12:00:00,12.51,12.53,12.5,12.51,52800.0,3.5732,3.5789,3.5703,3.5732,52800.0
2005-12-02 12:30:00,12.5,12.52,12.5,12.51,49200.0,3.5703,3.576,3.5703,3.5732,49200.0
2005-12-02 13:00:00,12.51,12.53,12.51,12.52,66000.0,3.5732,3.5789,3.5732,3.576,66000.0
2005-12-02 13:30:00,12.52,12.54,12.52,12.53,81200.0,3.576,3.5817,3.576,3.5789,81200.0
2005-12-02 14:00:00,12.53,12.53,12.52,12.53,63400.0,3.5789,3.5789,3.576,3.5789,63400.0
2005-12-02 14:30:00,12.53,12.53,12.52,12.52,45400.0,3.5789,3.5789,3.576,3.576,45400.0
2005-12-02 15:00:00,12.53,12.53,12.51,12.51,61600.0,3.5789,3.5789,3.5732,3.5732,61600.0
2005-12-02 15:30:00,12.52,12.54,12.51,12.52,106000.0,3.576,3.5817,3.5732,3.576,106000.0
2005-12-05 09:30:00,12.54,12.56,12.51,12.54,123200.0,3.5817,3.5875,3.5732,3.5817,123200.0
2005-12-05 10:00:00,12.54,12.54,12.51,12.51,94400.0,3.5817,3.5817,3.5732,3.5732,94400.0
2005-12-05 10:30:00,12.52,12.53,12.52,12.52,34200.0,3.576,3.5789,3.576,3.576,34200.0
2005-12-05 11:00:00,12.53,12.54,12.52,12.52,46200.0,3.5789,3.5817,3.576,3.576,46200.0
2005-12-05 11:30:00,12.53,12.54,12.52,12.53,35000.0,3.5789,3.5817,3.576,3.5789,35000.0
2005-12-05 12:00:00,12.53,12.54,12.52,12.53,47400.0,3.5789,3.5817,3.576,3.5789,47400.0
2005-12-05 12:30:00,12.53,12.54,12.51,12.53,52800.0,3.5789,3.5817,3.5732,3.5789,52800.0
2005-12-05 13:00:00,12.53,12.54,12.53,12.53,25200.0,3.5789,3.5817,3.5789,3.5789,25200.0
2005-12-05 13:30:00,12.53,12.53,12.52,12.53,31400.0,3.5789,3.5789,3.576,3.5789,31400.0
2005-12-05 14:00:00,12.52,12.53,12.51,12.52,71200.0,3.576,3.5789,3.5732,3.576,71200.0
2005-12-05 14:30:00,12.51,12.53,12.51,12.53,42200.0,3.5732,3.5789,3.5732,3.5789,42200.0
2005-12-05 15:00:00,12.52,12.53,12.51,12.52,56600.0,3.576,3.5789,3.5732,3.576,56600.0
2005-12-05 15:30:00,12.51,12.53,12.51,12.52,107200.0,3.5732,3.5789,3.5732,3.576,107200.0
2005-12-06 09:30:00,12.5,12.51,12.46,12.49,126600.0,3.5703,3.5732,3.5589,3.5675,126600.0
2005-12-06 10:00:00,12.49,12.5,12.47,12.5,81400.0,3.5675,3.5703,3.5618,3.5703,81400.0
2005-12-06 10:30:00,12.5,12.53,12.47,12.5,79000.0,3.5703,3.5789,3.5618,3.5703,79000.0
2005-12-06 11:00:00,12.5,12.5,12.47,12.49,63800.0,3.5703,3.5703,3.5618,3.5675,63800.0
2005-12-06 11:30:00,12.49,12.5,12.48,12.49,52000.0,3.5675,3.5703,3.5646,3.5675,52000.0
2005-12-06 12:00:00,12.49,12.51,12.48,12.51,54600.0,3.5675,3.5732,3.5646,3.5732,54600.0
2005-12-06 12:30:00,12.51,12.52,12.49,12.49,36000.0,3.5732,3.576,3.5675,3.5675,36000.0
2005-12-06 13:00:00,12.49,12.49,12.47,12.49,43600.0,3.5675,3.5675,3.5618,3.5675,43600.0
2005-12-06 13:30:00,12.48,12.49,12.47,12.49,47600.0,3.5646,3.5675,3.5618,3.5675,47600.0
2005-12-06 14:00:00,12.49,12.49,12.46,12.47,69000.0,3.5675,3.5675,3.5589,3.5618,69000.0
2005-12-06 14:30:00,12.47,12.48,12.45,12.45,109800.0,3.5618,3.5646,3.556,3.556,109800.0
2005-12-06 15:00:00,12.45,12.48,12.4,12.42,148200.0,3.556,3.5646,3.5418,3.5475,148200.0
2005-12-06 15:30:00,12.42,12.45,12.42,12.45,77200.0,3.5475,3.556,3.5475,3.556,77200.0
2005-12-07 09:30:00,12.43,12.47,12.38,12.4,144000.0,3.5503,3.5618,3.536,3.5418,144000.0
2005-12-07 10:00:00,12.4,12.43,12.39,12.4,59600.0,3.5418,3.5503,3.5389,3.5418,59600.0
2005-12-07 10:30:00,12.4,12.41,12.38,12.38,88400.0,3.5418,3.5446,3.536,3.536,88400.0
2005-12-07 11:00:00,12.38,12.38,12.33,12.35,98400.0,3.536,3.536,3.5218,3.5275,98400.0
2005-12-07 11:30:00,12.35,12.35,12.25,12.29,145000.0,3.5275,3.5275,3.4989,3.5103,145000.0
2005-12-07 12:00:00,12.29,12.3,12.26,12.27,59000.0,3.5103,3.5132,3.5018,3.5046,59000.0
2005-12-07 12:30:00,12.27,12.3,12.26,12.3,53600.0,3.5046,3.5132,3.5018,3.5132,53600.0
2005-12-07 13:00:00,12.29,12.3,12.28,12.29,33200.0,3.5103,3.5132,3.5075,3.5103,33200.0
2005-12-07 13:30:00,12.28,12.33,12.28,12.3,48400.0,3.5075,3.5218,3.5075,3.5132,48400.0
2005-12-07 14:00:00,12.3,12.32,12.29,12.3,52800.0,3.5132,3.5189,3.5103,3.5132,52800.0
2005-12-07 14:30:00,12.3,12.33,12.28,12.32,46200.0,3.5132,3.5218,3.5075,3.5189,46200.0
2005-12-07 15:00:00,12.31,12.33,12.31,12.32,52400.0,3.5161,3.5218,3.5161,3.5189,52400.0
2005-12-07 15:30:00,12.31,12.34,12.3,12.33,117000.0,3.5161,3.5246,3.5132,3.5218,117000.0
2005-12-08 09:30:00,12.29,12.35,12.29,12.35,58200.0,3.5103,3.5275,3.5103,3.5275,58200.0
2005-12-08 10:00:00,12.34,12.35,12.31,12.34,48200.0,3.5246,3.5275,3.5161,3.5246,48200.0
2005-12-08 10:30:00,12.33,12.34,12.3,12.33,64400.0,3.5218,3.5246,3.5132,3.5218,64400.0
2005-12-08 11:00:00,12.33,12.35,12.31,12.35,63600.0,3.5218,3.5275,3.5161,3.5275,63600.0
2005-12-08 11:30:00,12.35,12.35,12.31,12.34,63200.0,3.5275,3.5275,3.5161,3.5246,63200.0
2005-12-08 12:00:00,12.31,12.34,12.28,12.28,86200.0,3.5161,3.5246,3.5075,3.5075,86200.0
2005-12-08 12:30:00,12.27,12.33,12.27,12.31,39200.0,3.5046,3.5218,3.5046,3.5161,39200.0
2005-12-08 13:00:00,12.31,12.32,12.29,12.29,31200.0,3.5161,3.5189,3.5103,3.5103,31200.0
2005-12-08 13:30:00,12.29,12.3,12.26,12.27,51800.0,3.5103,3.5132,3.5018,3.5046,51800.0
2005-12-08 14:00:00,12.27,12.29,12.25,12.26,63200.0,3.5046,3.5103,3.4989,3.5018,63200.0
2005-12-08 14:30:00,12.26,12.28,12.25,12.26,70600.0,3.5018,3.5075,3.4989,3.5018,70600.0
2005-12-08 15:00:00,12.26,12.3,12.23,12.24,113400.0,3.5018,3.5132,3.4932,3.4961,113400.0
2005-12-08 15:30:00,12.24,12.3,12.23,12.28,117400.0,3.4961,3.5132,3.4932,3.5075,117400.0
2005-12-09 09:30:00,12.33,12.38,12.26,12.28,60600.0,3.5218,3.536,3.5018,3.5075,60600.0
2005-12-09 10:00:00,12.28,12.3,12.25,12.27,40400.0,3.5075,3.5132,3.4989,3.5046,40400.0
2005-12-09 10:30:00,12.26,12.29,12.24,12.26,44200.0,3.5018,3.5103,3.4961,3.5018,44200.0
2005-12-09 11:00:00,12.26,12.29,12.22,12.22,88800.0,3.5018,3.5103,3.4903,3.4903,88800.0
2005-12-09 11:30:00,12.24,12.25,12.22,12.23,34400.0,3.4961,3.4989,3.4903,3.4932,34400.0
2005-12-09 12:00:00,12.22,12.24,12.2,12.22,58800.0,3.4903,3.4961,3.4846,3.4903,58800.0
2005-12-09 12:30:00,12.21,12.28,12.21,12.28,59800.0,3.4875,3.5075,3.4875,3.5075,59800.0
2005-12-09 13:00:00,12.27,12.33,12.27,12.31,40400.0,3.5046,3.5218,3.5046,3.5161,40400.0
2005-12-09 13:30:00,12.31,12.34,12.3,12.34,22600.0,3.5161,3.5246,3.5132,3.5246,22600.0
2005-12-09 14:00:00,12.34,12.37,12.33,12.36,34200.0,3.5246,3.5332,3.5218,3.5303,34200.0
2005-12-09 14:30:00,12.35,12.36,12.33,12.35,42400.0,3.5275,3.5303,3.5218,3.5275,42400.0
2005-12-09 15:00:00,12.35,12.35,12.33,12.33,39800.0,3.5275,3.5275,3.5218,3.5218,39800.0
2005-12-09 15:30:00,12.34,12.35,12.33,12.35,43400.0,3.5246,3.5275,3.5218,3.5275,43400.0
2005-12-12 09:30:00,12.43,12.44,12.35,12.37,118600.0,3.5503,3.5532,3.5275,3.5332,118600.0
2005-12-12 10:00:00,12.36,12.4,12.34,12.35,78400.0,3.5303,3.5418,3.5246,3.5275,78400.0
2005-12-12 10:30:00,12.35,12.36,12.34,12.35,47200.0,3.5275,3.5303,3.5246,3.5275,47200.0
2005-12-12 11:00:00,12.34,12.36,12.31,12.31,44800.0,3.5246,3.5303,3.5161,3.5161,44800.0
2005-12-12 11:30:00,12.31,12.31,12.28,12.3,38000.0,3.5161,3.5161,3.5075,3.5132,38000.0
2005-12-12 12:00:00,12.28,12.3,12.25,12.25,73200.0,3.5075,3.5132,3.4989,3.4989,73200.0
2005-12-12 12:30:00,12.26,12.27,12.22,12.24,70000.0,3.5018,3.5046,3.4903,3.4961,70000.0
2005-12-12 13:00:00,12.23,12.28,12.23,12.26,58800.0,3.4932,3.5075,3.4932,3.5018,58800.0
2005-12-12 13:30:00,12.26,12.28,12.25,12.26,53000.0,3.5018,3.5075,3.4989,3.5018,53000.0
2005-12-12 14:00:00,12.24,12.26,12.23,12.25,44800.0,3.4961,3.5018,3.4932,3.4989,44800.0
2005-12-12 14:30:00,12.25,12.26,12.24,12.24,60800.0,3.4989,3.5018,3.4961,3.4961,60800.0
2005-12-12 15:00:00,12.24,12.25,12.23,12.23,73200.0,3.4961,3.4989,3.4932,3.4932,73200.0
2005-12-12 15:30:00,12.24,12.25,12.2,12.23,161000.0,3.4961,3.4989,3.4846,3.4932,161000.0
2005-12-13 09:30:00,12.22,12.32,12.21,12.3,153400.0,3.4903,3.5189,3.4875,3.5132,153400.0
2005-12-13 10:00:00,12.29,12.29,12.22,12.26,99600.0,3.5103,3.5103,3.4903,3.5018,99600.0
2005-12-13 10:30:00,12.27,12.28,12.21,12.21,102000.0,3.5046,3.5075,3.4875,3.4875,102000.0
2005-12-13 11:00:00,12.21,12.25,12.2,12.2,115800.0,3.4875,3.4989,3.4846,3.4846,115800.0
2005-12-13 11:30:00,12.2,12.25,12.2,12.22,100400.0,3.4846,3.4989,3.4846,3.4903,100400.0
2005-12-13 12:00:00,12.24,12.24,12.18,12.18,74800.0,3.4961,3.4961,3.4789,3.4789,74800.0
2005-12-13 12:30:00,12.18,12.19,12.17,12.17,57800.0,3.4789,3.4818,3.4761,3.4761,57800.0
2005-12-13 13:00:00,12.17,12.18,12.15,12.15,75600.0,3.4761,3.4789,3.4704,3.4704,75600.0
2005-12-13 13:30:00,12.15,12.18,12.15,12.15,29600.0,3.4704,3.4789,3.4704,3.4704,29600.0
2005-12-13 14:00:00,12.16,12.17,12.13,12.13,121800.0,3.4732,3.4761,3.4646,3.4646,121800.0
2005-12-13 14:30:00,12.13,12.18,12.11,12.11,126200.0,3.4646,3.4789,3.4589,3.4589,126200.0
2005-12-13 15:00:00,12.11,12.12,12.09,12.11,152600.0,3.4589,3.4618,3.4532,3.4589,152600.0
2005-12-13 15:30:00,12.12,12.12,12.09,12.11,143000.0,3.4618,3.4618,3.4532,3.4589,143000.0
2005-12-14 09:30:00,12.08,12.23,12.08,12.22,158200.0,3.4504,3.4932,3.4504,3.4903,158200.0
2005-12-14 10:00:00,12.22,12.25,12.21,12.25,85800.0,3.4903,3.4989,3.4875,3.4989,85800.0
2005-12-14 10:30:00,12.24,12.26,12.22,12.25,85400.0,3.4961,3.5018,3.4903,3.4989,85400.0
2005-12-14 11:00:00,12.26,12.3,12.24,12.3,89600.0,3.5018,3.5132,3.4961,3.5132,89600.0
2005-12-14 11:30:00,12.3,12.37,12.3,12.36,137800.0,3.5132,3.5332,3.5132,3.5303,137800.0
2005-12-14 12:00:00,12.35,12.36,12.31,12.34,106000.0,3.5275,3.5303,3.5161,3.5246,106000.0
2005-12-14 12:30:00,12.33,12.35,12.3,12.32,84400.0,3.5218,3.5275,3.5132,3.5189,84400.0
2005-12-14 13:00:00,12.33,12.37,12.32,12.35,192800.0,3.5218,3.5332,3.5189,3.5275,192800.0
2005-12-14 13:30:00,12.35,12.38,12.34,12.37,132400.0,3.5275,3.536,3.5246,3.5332,132400.0
2005-12-14 14:00:00,12.37,12.44,12.36,12.41,163800.0,3.5332,3.5532,3.5303,3.5446,163800.0
2005-12-14 14:30:00,12.41,12.42,12.4,12.4,108000.0,3.5446,3.5475,3.5418,3.5418,108000.0
2005-12-14 15:00:00,12.4,12.43,12.4,12.42,93600.0,3.5418,3.5503,3.5418,3.5475,93600.0
2005-12-14 15:30:00,12.42,12.43,12.4,12.4,162000.0,3.5475,3.5503,3.5418,3.5418,162000.0
2005-12-15 09:30:00,12.42,12.51,12.42,12.48,210200.0,3.5475,3.5732,3.5475,3.5646,210200.0
2005-12-15 10:00:00,12.49,12.5,12.4,12.46,80400.0,3.5675,3.5703,3.5418,3.5589,80400.0
2005-12-15 10:30:00,12.47,12.5,12.44,12.49,80400.0,3.5618,3.5703,3.5532,3.5675,80400.0
2005-12-15 11:00:00,12.49,12.5,12.47,12.49,64200.0,3.5675,3.5703,3.5618,3.5675,64200.0
2005-12-15 11:30:00,12.5,12.51,12.49,12.51,88800.0,3.5703,3.5732,3.5675,3.5732,88800.0
2005-12-15 12:00:00,12.51,12.53,12.49,12.53,79200.0,3.5732,3.5789,3.5675,3.5789,79200.0
2005-12-15 12:30:00,12.53,12.55,12.51,12.52,50800.0,3.5789,3.5846,3.5732,3.576,50800.0
2005-12-15 13:00:00,12.52,12.52,12.5,12.51,45600.0,3.576,3.576,3.5703,3.5732,45600.0
2005-12-15 13:30:00,12.51,12.53,12.49,12.52,47400.0,3.5732,3.5789,3.5675,3.576,47400.0
2005-12-15 14:00:00,12.51,12.51,12.47,12.5,61000.0,3.5732,3.5732,3.5618,3.5703,61000.0
2005-12-15 14:30:00,12.5,12.52,12.5,12.52,47600.0,3.5703,3.576,3.5703,3.576,47600.0
2005-12-15 15:00:00,12.52,12.53,12.45,12.48,145800.0,3.576,3.5789,3.556,3.5646,145800.0
2005-12-15 15:30:00,12.47,12.51,12.47,12.5,264200.0,3.5618,3.5732,3.5618,3.5703,264200.0
2005-12-16 09:30:00,12.51,12.55,12.45,12.46,114800.0,3.5732,3.5846,3.556,3.5589,114800.0
2005-12-16 10:00:00,12.48,12.49,12.43,12.49,101600.0,3.5646,3.5675,3.5503,3.5675,101600.0
2005-12-16 10:30:00,12.48,12.5,12.45,12.47,78000.0,3.5646,3.5703,3.556,3.5618,78000.0
2005-12-16 11:00:00,12.48,12.49,12.46,12.48,66800.0,3.5646,3.5675,3.5589,3.5646,66800.0
2005-12-16 11:30:00,12.48,12.49,12.42,12.42,88800.0,3.5646,3.5675,3.5475,3.5475,88800.0
2005-12-16 12:00:00,12.42,12.42,12.38,12.38,91200.0,3.5475,3.5475,3.536,3.536,91200.0
2005-12-16 12:30:00,12.38,12.38,12.33,12.33,135600.0,3.536,3.536,3.5218,3.5218,135600.0
2005-12-16 13:00:00,12.34,12.38,12.33,12.34,99400.0,3.5246,3.536,3.5218,3.5246,99400.0
2005-12-16 13:30:00,12.35,12.39,12.34,12.36,98600.0,3.5275,3.5389,3.5246,3.5303,98600.0
2005-12-16 14:00:00,12.35,12.37,12.32,12.34,91600.0,3.5275,3.5332,3.5189,3.5246,91600.0
2005-12-16 14:30:00,12.35,12.35,12.31,12.33,64800.0,3.5275,3.5275,3.5161,3.5218,64800.0
2005-12-16 15:00:00,12.32,12.33,12.27,12.27,165000.0,3.5189,3.5218,3.5046,3.5046,165000.0
2005-12-16 15:30:00,12.26,12.26,12.19,12.22,254600.0,3.5018,3.5018,3.4818,3.4903,254600.0
2005-12-19 09:30:00,12.22,12.34,12.22,12.33,95200.0,3.4903,3.5246,3.4903,3.5218,95200.0
2005-12-19 10:00:00,12.31,12.31,12.26,12.28,106600.0,3.5161,3.5161,3.5018,3.5075,106600.0
2005-12-19 10:30:00,12.28,12.29,12.24,12.24,85800.0,3.5075,3.5103,3.4961,3.4961,85800.0
2005-12-19 11:00:00,12.24,12.26,12.21,12.24,83200.0,3.4961,3.5018,3.4875,3.4961,83200.0
2005-12-19 11:30:00,12.24,12.25,12.21,12.23,68600.0,3.4961,3.4989,3.4875,3.4932,68600.0
2005-12-19 12:00:00,12.24,12.25,12.22,12.22,42000.0,3.4961,3.4989,3.4903,3.4903,42000.0
2005-12-19 12:30:00,12.22,12.26,12.22,12.22,38400.0,3.4903,3.5018,3.4903,3.4903,38400.0
2005-12-19 13:00:00,12.22,12.22,12.2,12.21,47600.0,3.4903,3.4903,3.4846,3.4875,47600.0
2005-12-19 13:30:00,12.21,12.21,12.19,12.2,47400.0,3.4875,3.4875,3.4818,3.4846,47400.0
2005-12-19 14:00:00,12.2,12.25,12.19,12.22,80200.0,3.4846,3.4989,3.4818,3.4903,80200.0
2005-12-19 14:30:00,12.21,12.24,12.19,12.21,57200.0,3.4875,3.4961,3.4818,3.4875,57200.0
2005-12-19 15:00:00,12.2,12.21,12.19,12.19,52000.0,3.4846,3.4875,3.4818,3.4818,52000.0
2005-12-19 15:30:00,12.19,12.23,12.19,12.22,89000.0,3.4818,3.4932,3.4818,3.4903,89000.0
2005-12-20 09:30:00,12.2,12.22,12.17,12.17,91000.0,3.4846,3.4903,3.4761,3.4761,91000.0
2005-12-20 10:00:00,12.17,12.18,12.09,12.1,125000.0,3.4761,3.4789,3.4532,3.4561,125000.0
2005-12-20 10:30:00,12.11,12.14,12.11,12.14,123800.0,3.4589,3.4675,3.4589,3.4675,123800.0
2005-12-20 11:00:00,12.13,12.17,12.13,12.16,71000.0,3.4646,3.4761,3.4646,3.4732,71000.0
2005-12-20 11:30:00,12.15,12.17,12.08,12.09,93800.0,3.4704,3.4761,3.4504,3.4532,93800.0
2005-12-20 12:00:00,12.09,12.13,12.09,12.13,82800.0,3.4532,3.4646,3.4532,3.4646,82800.0
2005-12-20 12:30:00,12.13,12.13,12.0,12.03,217400.0,3.4646,3.4646,3.4275,3.4361,217400.0
2005-12-20 13:00:00,12.03,12.03,11.98,12.0,119600.0,3.4361,3.4361,3.4218,3.4275,119600.0
2005-12-20 13:30:00,12.0,12.02,11.98,11.99,131400.0,3.4275,3.4332,3.4218,3.4247,131400.0
2005-12-20 14:00:00,11.98,12.04,11.97,12.01,123200.0,3.4218,3.4389,3.4189,3.4304,123200.0
2005-12-20 14:30:00,12.01,12.01,11.97,11.97,117600.0,3.4304,3.4304,3.4189,3.4189,117600.0
2005-12-20 15:00:00,11.97,12.01,11.95,11.99,156000.0,3.4189,3.4304,3.4132,3.4247,156000.0
2005-12-20 15:30:00,11.99,11.99,11.96,11.99,150200.0,3.4247,3.4247,3.4161,3.4247,150200.0
2005-12-21 09:30:00,12.09,12.2,12.06,12.08,156600.0,3.4532,3.4846,3.4446,3.4504,156600.0
2005-12-21 10:00:00,12.08,12.08,11.97,12.03,134200.0,3.4504,3.4504,3.4189,3.4361,134200.0
2005-12-21 10:30:00,12.0,12.02,11.96,11.97,85600.0,3.4275,3.4332,3.4161,3.4189,85600.0
2005-12-21 11:00:00,11.97,11.97,11.95,11.95,99000.0,3.4189,3.4189,3.4132,3.4132,99000.0
2005-12-21 11:30:00,11.96,11.99,11.95,11.99,171800.0,3.4161,3.4247,3.4132,3.4247,171800.0
2005-12-21 12:00:00,11.99,12.0,11.97,12.0,78000.0,3.4247,3.4275,3.4189,3.4275,78000.0
2005-12-21 12:30:00,11.99,12.0,11.99,11.99,74600.0,3.4247,3.4275,3.4247,3.4247,74600.0
2005-12-21 13:00:00,12.0,12.0,11.99,12.0,76400.0,3.4275,3.4275,3.4247,3.4275,76400.0
2005-12-21 13:30:00,12.0,12.0,11.99,11.99,80800.0,3.4275,3.4275,3.4247,3.4247,80800.0
2005-12-21 14:00:00,12.0,12.04,11.99,12.03,110000.0,3.4275,3.4389,3.4247,3.4361,110000.0
2005-12-21 14:30:00,12.03,12.04,12.01,12.02,75800.0,3.4361,3.4389,3.4304,3.4332,75800.0
2005-12-21 15:00:00,12.01,12.04,12.0,12.02,109000.0,3.4304,3.4389,3.4275,3.4332,109000.0
2005-12-21 15:30:00,12.03,12.05,11.99,12.0,171400.0,3.4361,3.4418,3.4247,3.4275,171400.0
2005-12-22 09:30:00,12.0,12.03,11.99,12.0,110000.0,3.4275,3.4361,3.4247,3.4275,110000.0
2005-12-22 10:00:00,11.99,12.03,11.96,12.0,130200.0,3.4247,3.4361,3.4161,3.4275,130200.0
2005-12-22 10:30:00,12.0,12.0,11.97,11.99,110400.0,3.4275,3.4275,3.4189,3.4247,110400.0
2005-12-22 11:00:00,11.99,12.0,11.97,11.99,78200.0,3.4247,3.4275,3.4189,3.4247,78200.0
2005-12-22 11:30:00,11.99,12.0,11.97,11.99,83800.0,3.4247,3.4275,3.4189,3.4247,83800.0
2005-12-22 12:00:00,11.99,12.02,11.97,12.02,95000.0,3.4247,3.4332,3.4189,3.4332,95000.0
2005-12-22 12:30:00,12.02,12.06,12.02,12.04,41400.0,3.4332,3.4446,3.4332,3.4389,41400.0
2005-12-22 13:00:00,12.04,12.11,12.0,12.1,71200.0,3.4389,3.4589,3.4275,3.4561,71200.0
2005-12-22 13:30:00,12.1,12.13,12.08,12.08,69200.0,3.4561,3.4646,3.4504,3.4504,69200.0
2005-12-22 14:00:00,12.09,12.12,12.06,12.1,43800.0,3.4532,3.4618,3.4446,3.4561,43800.0
2005-12-22 14:30:00,12.09,12.12,12.08,12.11,55800.0,3.4532,3.4618,3.4504,3.4589,55800.0
2005-12-22 15:00:00,12.1,12.1,12.05,12.08,66200.0,3.4561,3.4561,3.4418,3.4504,66200.0
2005-12-22 15:30:00,12.08,12.12,12.08,12.1,85000.0,3.4504,3.4618,3.4504,3.4561,85000.0
2005-12-23 09:30:00,12.1,12.1,12.0,12.03,124600.0,3.4561,3.4561,3.4275,3.4361,124600.0
2005-12-23 10:00:00,12.03,12.04,12.0,12.01,61600.0,3.4361,3.4389,3.4275,3.4304,61600.0
2005-12-23 10:30:00,12.01,12.02,11.96,11.99,168200.0,3.4304,3.4332,3.4161,3.4247,168200.0
2005-12-23 11:00:00,11.98,12.0,11.96,11.97,83600.0,3.4218,3.4275,3.4161,3.4189,83600.0
2005-12-23 11:30:00,11.97,11.97,11.95,11.96,52800.0,3.4189,3.4189,3.4132,3.4161,52800.0
2005-12-23 12:00:00,11.96,11.99,11.94,11.96,50000.0,3.4161,3.4247,3.4104,3.4161,50000.0
2005-12-23 12:30:00,11.96,11.97,11.93,11.96,107000.0,3.4161,3.4189,3.4075,3.4161,107000.0
2005-12-23 13:00:00,11.96,11.96,11.94,11.95,83000.0,3.4161,3.4161,3.4104,3.4132,83000.0
2005-12-23 13:30:00,11.94,11.95,11.94,11.95,48600.0,3.4104,3.4132,3.4104,3.4132,48600.0
2005-12-23 14:00:00,11.94,11.96,11.93,11.94,75600.0,3.4104,3.4161,3.4075,3.4104,75600.0
2005-12-23 14:30:00,11.94,11.94,11.93,11.94,57800.0,3.4104,3.4104,3.4075,3.4104,57800.0
2005-12-23 15:00:00,11.94,11.96,11.93,11.94,67800.0,3.4104,3.4161,3.4075,3.4104,67800.0
2005-12-23 15:30:00,11.94,11.97,11.93,11.97,86200.0,3.4104,3.4189,3.4075,3.4189,86200.0
2005-12-27 09:30:00,11.95,11.96,11.88,11.89,205800.0,3.4132,3.4161,3.3932,3.3961,205800.0
2005-12-27 10:00:00,11.88,11.9,11.83,11.84,153400.0,3.3932,3.3989,3.379,3.3818,153400.0
2005-12-27 10:30:00,11.83,11.85,11.8,11.81,70600.0,3.379,3.3847,3.3704,3.3732,70600.0
2005-12-27 11:00:00,11.82,11.82,11.77,11.77,102200.0,3.3761,3.3761,3.3618,3.3618,102200.0
2005-12-27 11:30:00,11.75,11.8,11.69,11.76,178600.0,3.3561,3.3704,3.339,3.359,178600.0
2005-12-27 12:00:00,11.76,11.79,11.74,11.79,71400.0,3.359,3.3675,3.3532,3.3675,71400.0
2005-12-27 12:30:00,11.79,11.79,11.72,11.75,76400.0,3.3675,3.3675,3.3475,3.3561,76400.0
2005-12-27 13:00:00,11.76,11.79,11.71,11.78,74800.0,3.359,3.3675,3.3447,3.3647,74800.0
2005-12-27 13:30:00,11.75,11.78,11.7,11.71,86200.0,3.3561,3.3647,3.3418,3.3447,86200.0
2005-12-27 14:00:00,11.72,11.76,11.7,11.71,73000.0,3.3475,3.359,3.3418,3.3447,73000.0
2005-12-27 14:30:00,11.72,11.75,11.7,11.72,94000.0,3.3475,3.3561,3.3418,3.3475,94000.0
2005-12-27 15:00:00,11.72,11.74,11.71,11.72,86000.0,3.3475,3.3532,3.3447,3.3475,86000.0
2005-12-27 15:30:00,11.72,11.75,11.72,11.74,102800.0,3.3475,3.3561,3.3475,3.3532,102800.0
2005-12-28 09:30:00,11.71,11.82,11.71,11.79,131800.0,3.3447,3.3761,3.3447,3.3675,131800.0
2005-12-28 10:00:00,11.82,11.85,11.73,11.73,78800.0,3.3761,3.3847,3.3504,3.3504,78800.0
2005-12-28 10:30:00,11.73,11.74,11.72,11.74,113800.0,3.3504,3.3532,3.3475,3.3532,113800.0
2005-12-28 11:00:00,11.74,11.74,11.72,11.74,96200.0,3.3532,3.3532,3.3475,3.3532,96200.0
2005-12-28 11:30:00,11.74,11.77,11.73,11.74,97600.0,3.3532,3.3618,3.3504,3.3532,97600.0
2005-12-28 12:00:00,11.74,11.83,11.74,11.8,130400.0,3.3532,3.379,3.3532,3.3704,130400.0
2005-12-28 12:30:00,11.8,11.83,11.8,11.83,143200.0,3.3704,3.379,3.3704,3.379,143200.0
2005-12-28 13:00:00,11.83,11.85,11.8,11.81,104400.0,3.379,3.3847,3.3704,3.3732,104400.0
2005-12-28 13:30:00,11.81,11.85,11.8,11.85,100400.0,3.3732,3.3847,3.3704,3.3847,100400.0
2005-12-28 14:00:00,11.84,11.85,11.82,11.83,97200.0,3.3818,3.3847,3.3761,3.379,97200.0
2005-12-28 14:30:00,11.83,11.84,11.83,11.83,93600.0,3.379,3.3818,3.379,3.379,93600.0
2005-12-28 15:00:00,11.83,11.86,11.8,11.84,130800.0,3.379,3.3875,3.3704,3.3818,130800.0
2005-12-28 15:30:00,11.83,11.87,11.83,11.83,193200.0,3.379,3.3904,3.379,3.379,193200.0
2005-12-29 09:30:00,11.87,11.9,11.81,11.83,216000.0,3.3904,3.3989,3.3732,3.379,216000.0
2005-12-29 10:00:00,11.83,11.85,11.76,11.78,82000.0,3.379,3.3847,3.359,3.3647,82000.0
2005-12-29 10:30:00,11.76,11.81,11.72,11.74,117800.0,3.359,3.3732,3.3475,3.3532,117800.0
2005-12-29 11:00:00,11.74,11.77,11.72,11.76,79200.0,3.3532,3.3618,3.3475,3.359,79200.0
2005-12-29 11:30:00,11.76,11.76,11.72,11.74,60000.0,3.359,3.359,3.3475,3.3532,60000.0
2005-12-29 12:00:00,11.74,11.75,11.71,11.72,72800.0,3.3532,3.3561,3.3447,3.3475,72800.0
2005-12-29 12:30:00,11.72,11.83,11.72,11.81,171000.0,3.3475,3.379,3.3475,3.3732,171000.0
2005-12-29 13:00:00,11.83,11.86,11.83,11.86,59800.0,3.379,3.3875,3.379,3.3875,59800.0
2005-12-29 13:30:00,11.86,11.86,11.83,11.84,58000.0,3.3875,3.3875,3.379,3.3818,58000.0
2005-12-29 14:00:00,11.83,11.85,11.83,11.83,57400.0,3.379,3.3847,3.379,3.379,57400.0
2005-12-29 14:30:00,11.85,11.85,11.8,11.83,80200.0,3.3847,3.3847,3.3704,3.379,80200.0
2005-12-29 15:00:00,11.83,11.84,11.77,11.81,86200.0,3.379,3.3818,3.3618,3.3732,86200.0
2005-12-29 15:30:00,11.8,11.81,11.77,11.79,97400.0,3.3704,3.3732,3.3618,3.3675,97400.0
2005-12-30 09:30:00,11.79,11.88,11.76,11.76,178000.0,3.3675,3.3932,3.359,3.359,178000.0
2005-12-30 10:00:00,11.78,11.99,11.76,11.87,333400.0,3.3647,3.4247,3.359,3.3904,333400.0
2005-12-30 10:30:00,11.87,11.98,11.87,11.97,141200.0,3.3904,3.4218,3.3904,3.4189,141200.0
2005-12-30 11:00:00,11.97,12.05,11.95,12.03,141400.0,3.4189,3.4418,3.4132,3.4361,141400.0
2005-12-30 11:30:00,12.03,12.06,12.0,12.04,90800.0,3.4361,3.4446,3.4275,3.4389,90800.0
2005-12-30 12:00:00,12.03,12.06,12.01,12.06,72400.0,3.4361,3.4446,3.4304,3.4446,72400.0
2005-12-30 12:30:00,12.05,12.1,12.04,12.08,103400.0,3.4418,3.4561,3.4389,3.4504,103400.0
2005-12-30 13:00:00,12.08,12.11,12.03,12.03,75200.0,3.4504,3.4589,3.4361,3.4361,75200.0
2005-12-30 13:30:00,12.04,12.07,12.03,12.05,81200.0,3.4389,3.4475,3.4361,3.4418,81200.0
2005-12-30 14:00:00,12.06,12.08,11.99,11.99,161200.0,3.4446,3.4504,3.4247,3.4247,161200.0
2005-12-30 14:30:00,12.0,12.04,11.97,12.04,84800.0,3.4275,3.4389,3.4189,3.4389,84800.0
2005-12-30 15:00:00,12.03,12.03,11.98,12.01,78400.0,3.4361,3.4361,3.4218,3.4304,78400.0
2005-12-30 15:30:00,12.01,12.02,11.98,11.99,130600.0,3.4304,3.4332,3.4218,3.4247,130600.0
2006-01-03 09:30:00,12.24,12.24,12.17,12.23,187000.0,3.4961,3.4961,3.4761,3.4932,187000.0
2006-01-03 10:00:00,12.21,12.26,12.2,12.22,145600.0,3.4875,3.5018,3.4846,3.4903,145600.0
2006-01-03 10:30:00,12.22,12.35,12.22,12.31,132400.0,3.4903,3.5275,3.4903,3.5161,132400.0
2006-01-03 11:00:00,12.31,12.36,12.28,12.35,121400.0,3.5161,3.5303,3.5075,3.5275,121400.0
2006-01-03 11:30:00,12.35,12.4,12.34,12.38,93800.0,3.5275,3.5418,3.5246,3.536,93800.0
2006-01-03 12:00:00,12.38,12.38,12.35,12.35,52400.0,3.536,3.536,3.5275,3.5275,52400.0
2006-01-03 12:30:00,12.35,12.36,12.33,12.35,104800.0,3.5275,3.5303,3.5218,3.5275,104800.0
2006-01-03 13:00:00,12.36,12.38,12.34,12.34,46200.0,3.5303,3.536,3.5246,3.5246,46200.0
2006-01-03 13:30:00,12.34,12.35,12.33,12.34,104800.0,3.5246,3.5275,3.5218,3.5246,104800.0
2006-01-03 14:00:00,12.34,12.42,12.33,12.36,165000.0,3.5246,3.5475,3.5218,3.5303,165000.0
2006-01-03 14:30:00,12.35,12.39,12.35,12.37,146800.0,3.5275,3.5389,3.5275,3.5332,146800.0
2006-01-03 15:00:00,12.37,12.4,12.37,12.37,79600.0,3.5332,3.5418,3.5332,3.5332,79600.0
2006-01-03 15:30:00,12.37,12.37,12.34,12.36,104000.0,3.5332,3.5332,3.5246,3.5303,104000.0
2006-01-04 09:30:00,12.38,12.47,12.38,12.45,117800.0,3.536,3.5618,3.536,3.556,117800.0
2006-01-04 10:00:00,12.46,12.48,12.42,12.42,78000.0,3.5589,3.5646,3.5475,3.5475,78000.0
2006-01-04 10:30:00,12.42,12.45,12.37,12.39,105000.0,3.5475,3.556,3.5332,3.5389,105000.0
2006-01-04 11:00:00,12.4,12.47,12.37,12.46,105600.0,3.5418,3.5618,3.5332,3.5589,105600.0
2006-01-04 11:30:00,12.47,12.47,12.42,12.44,67600.0,3.5618,3.5618,3.5475,3.5532,67600.0
2006-01-04 12:00:00,12.42,12.47,12.42,12.47,82200.0,3.5475,3.5618,3.5475,3.5618,82200.0
2006-01-04 12:30:00,12.47,12.53,12.47,12.51,114600.0,3.5618,3.5789,3.5618,3.5732,114600.0
2006-01-04 13:00:00,12.53,12.54,12.49,12.5,97800.0,3.5789,3.5817,3.5675,3.5703,97800.0
2006-01-04 13:30:00,12.5,12.57,12.5,12.56,72600.0,3.5703,3.5903,3.5703,3.5875,72600.0
2006-01-04 14:00:00,12.56,12.56,12.5,12.53,89000.0,3.5875,3.5875,3.5703,3.5789,89000.0
2006-01-04 14:30:00,12.49,12.53,12.48,12.53,116800.0,3.5675,3.5789,3.5646,3.5789,116800.0
2006-01-04 15:00:00,12.53,12.53,12.49,12.49,94200.0,3.5789,3.5789,3.5675,3.5675,94200.0
2006-01-04 15:30:00,12.5,12.51,12.47,12.49,123400.0,3.5703,3.5732,3.5618,3.5675,123400.0
2006-01-05 09:30:00,12.49,12.58,12.48,12.55,98200.0,3.5675,3.5932,3.5646,3.5846,98200.0
2006-01-05 10:00:00,12.55,12.55,12.44,12.45,79600.0,3.5846,3.5846,3.5532,3.556,79600.0
2006-01-05 10:30:00,12.45,12.47,12.43,12.46,59200.0,3.556,3.5618,3.5503,3.5589,59200.0
2006-01-05 11:00:00,12.46,12.5,12.46,12.5,75200.0,3.5589,3.5703,3.5589,3.5703,75200.0
2006-01-05 11:30:00,12.49,12.53,12.47,12.52,108400.0,3.5675,3.5789,3.5618,3.576,108400.0
2006-01-05 12:00:00,12.52,12.52,12.48,12.5,102600.0,3.576,3.576,3.5646,3.5703,102600.0
2006-01-05 12:30:00,12.51,12.52,12.49,12.49,186000.0,3.5732,3.576,3.5675,3.5675,186000.0
2006-01-05 13:00:00,12.48,12.49,12.43,12.46,72800.0,3.5646,3.5675,3.5503,3.5589,72800.0
2006-01-05 13:30:00,12.47,12.47,12.43,12.45,59000.0,3.5618,3.5618,3.5503,3.556,59000.0
2006-01-05 14:00:00,12.45,12.46,12.44,12.44,35800.0,3.556,3.5589,3.5532,3.5532,35800.0
2006-01-05 14:30:00,12.45,12.45,12.41,12.44,59600.0,3.556,3.556,3.5446,3.5532,59600.0
2006-01-05 15:00:00,12.44,12.44,12.38,12.4,62800.0,3.5532,3.5532,3.536,3.5418,62800.0
2006-01-05 15:30:00,12.4,12.43,12.38,12.42,73400.0,3.5418,3.5503,3.536,3.5475,73400.0
2006-01-06 09:30:00,12.56,12.63,12.55,12.58,110600.0,3.5875,3.6075,3.5846,3.5932,110600.0
2006-01-06 10:00:00,12.58,12.59,12.49,12.49,91400.0,3.5932,3.596,3.5675,3.5675,91400.0
2006-01-06 10:30:00,12.51,12.53,12.49,12.52,30400.0,3.5732,3.5789,3.5675,3.576,30400.0
2006-01-06 11:00:00,12.51,12.53,12.49,12.49,64600.0,3.5732,3.5789,3.5675,3.5675,64600.0
2006-01-06 11:30:00,12.49,12.51,12.46,12.51,58600.0,3.5675,3.5732,3.5589,3.5732,58600.0
2006-01-06 12:00:00,12.51,12.55,12.49,12.53,60400.0,3.5732,3.5846,3.5675,3.5789,60400.0
2006-01-06 12:30:00,12.53,12.54,12.5,12.52,27600.0,3.5789,3.5817,3.5703,3.576,27600.0
2006-01-06 13:00:00,12.53,12.55,12.51,12.52,52400.0,3.5789,3.5846,3.5732,3.576,52400.0
2006-01-06 13:30:00,12.52,12.53,12.49,12.49,74800.0,3.576,3.5789,3.5675,3.5675,74800.0
2006-01-06 14:00:00,12.49,12.51,12.49,12.51,55600.0,3.5675,3.5732,3.5675,3.5732,55600.0
2006-01-06 14:30:00,12.51,12.54,12.5,12.51,62200.0,3.5732,3.5817,3.5703,3.5732,62200.0
2006-01-06 15:00:00,12.51,12.52,12.49,12.5,51600.0,3.5732,3.576,3.5675,3.5703,51600.0
2006-01-06 15:30:00,12.5,12.55,12.49,12.5,91000.0,3.5703,3.5846,3.5675,3.5703,91000.0
2006-01-09 09:30:00,12.6,12.61,12.53,12.6,102800.0,3.5989,3.6017,3.5789,3.5989,102800.0
2006-01-09 10:00:00,12.6,12.65,12.56,12.65,71800.0,3.5989,3.6132,3.5875,3.6132,71800.0
2006-01-09 10:30:00,12.63,12.65,12.6,12.6,94400.0,3.6075,3.6132,3.5989,3.5989,94400.0
2006-01-09 11:00:00,12.62,12.63,12.6,12.63,49800.0,3.6046,3.6075,3.5989,3.6075,49800.0
2006-01-09 11:30:00,12.62,12.67,12.61,12.65,68200.0,3.6046,3.6189,3.6017,3.6132,68200.0
2006-01-09 12:00:00,12.65,12.65,12.61,12.65,30800.0,3.6132,3.6132,3.6017,3.6132,30800.0
2006-01-09 12:30:00,12.65,12.65,12.6,12.61,60600.0,3.6132,3.6132,3.5989,3.6017,60600.0
2006-01-09 13:00:00,12.63,12.63,12.61,12.63,25600.0,3.6075,3.6075,3.6017,3.6075,25600.0
2006-01-09 13:30:00,12.63,12.65,12.61,12.65,38600.0,3.6075,3.6132,3.6017,3.6132,38600.0
2006-01-09 14:00:00,12.65,12.65,12.63,12.65,41400.0,3.6132,3.6132,3.6075,3.6132,41400.0
2006-01-09 14:30:00,12.65,12.65,12.63,12.64,16200.0,3.6132,3.6132,3.6075,3.6103,16200.0
2006-01-09 15:00:00,12.63,12.65,12.61,12.64,70600.0,3.6075,3.6132,3.6017,3.6103,70600.0
2006-01-09 15:30:00,12.65,12.69,12.63,12.67,97000.0,3.6132,3.6246,3.6075,3.6189,97000.0
2006-01-10 09:30:00,12.74,12.74,12.7,12.72,99000.0,3.6389,3.6389,3.6274,3.6332,99000.0
2006-01-10 10:00:00,12.72,12.72,12.71,12.72,83800.0,3.6332,3.6332,3.6303,3.6332,83800.0
2006-01-10 10:30:00,12.71,12.72,12.71,12.72,59800.0,3.6303,3.6332,3.6303,3.6332,59800.0
2006-01-10 11:00:00,12.72,12.74,12.71,12.74,106400.0,3.6332,3.6389,3.6303,3.6389,106400.0
2006-01-10 11:30:00,12.74,12.74,12.68,12.7,132800.0,3.6389,3.6389,3.6217,3.6274,132800.0
2006-01-10 12:00:00,12.7,12.7,12.7,12.7,26200.0,3.6274,3.6274,3.6274,3.6274,26200.0
2006-01-10 12:30:00,12.7,12.7,12.68,12.69,29000.0,3.6274,3.6274,3.6217,3.6246,29000.0
2006-01-10 13:00:00,12.69,12.7,12.68,12.68,45800.0,3.6246,3.6274,3.6217,3.6217,45800.0
2006-01-10 13:30:00,12.68,12.7,12.68,12.7,19800.0,3.6217,3.6274,3.6217,3.6274,19800.0
2006-01-10 14:00:00,12.7,12.7,12.68,12.68,43600.0,3.6274,3.6274,3.6217,3.6217,43600.0
2006-01-10 14:30:00,12.69,12.7,12.68,12.7,57800.0,3.6246,3.6274,3.6217,3.6274,57800.0
2006-01-10 15:00:00,12.7,12.7,12.65,12.67,83600.0,3.6274,3.6274,3.6132,3.6189,83600.0
2006-01-10 15:30:00,12.67,12.7,12.65,12.67,60400.0,3.6189,3.6274,3.6132,3.6189,60400.0
2006-01-11 09:30:00,12.7,12.7,12.63,12.68,82400.0,3.6274,3.6274,3.6075,3.6217,82400.0
2006-01-11 10:00:00,12.65,12.69,12.65,12.65,19400.0,3.6132,3.6246,3.6132,3.6132,19400.0
2006-01-11 10:30:00,12.65,12.65,12.63,12.63,57000.0,3.6132,3.6132,3.6075,3.6075,57000.0
2006-01-11 11:00:00,12.63,12.67,12.61,12.67,122800.0,3.6075,3.6189,3.6017,3.6189,122800.0
2006-01-11 11:30:00,12.65,12.68,12.65,12.67,33600.0,3.6132,3.6217,3.6132,3.6189,33600.0
2006-01-11 12:00:00,12.67,12.68,12.67,12.67,30800.0,3.6189,3.6217,3.6189,3.6189,30800.0
2006-01-11 12:30:00,12.66,12.67,12.66,12.67,23200.0,3.616,3.6189,3.616,3.6189,23200.0
2006-01-11 13:00:00,12.67,12.67,12.63,12.65,54800.0,3.6189,3.6189,3.6075,3.6132,54800.0
2006-01-11 13:30:00,12.66,12.66,12.63,12.64,33600.0,3.616,3.616,3.6075,3.6103,33600.0
2006-01-11 14:00:00,12.65,12.67,12.63,12.65,54200.0,3.6132,3.6189,3.6075,3.6132,54200.0
2006-01-11 14:30:00,12.63,12.65,12.63,12.64,60400.0,3.6075,3.6132,3.6075,3.6103,60400.0
2006-01-11 15:00:00,12.64,12.65,12.63,12.64,23400.0,3.6103,3.6132,3.6075,3.6103,23400.0
2006-01-11 15:30:00,12.64,12.65,12.61,12.65,73800.0,3.6103,3.6132,3.6017,3.6132,73800.0
2006-01-12 09:30:00,12.65,12.67,12.61,12.63,80600.0,3.6132,3.6189,3.6017,3.6075,80600.0
2006-01-12 10:00:00,12.63,12.69,12.6,12.61,91800.0,3.6075,3.6246,3.5989,3.6017,91800.0
2006-01-12 10:30:00,12.62,12.62,12.53,12.57,135000.0,3.6046,3.6046,3.5789,3.5903,135000.0
2006-01-12 11:00:00,12.56,12.63,12.54,12.63,44200.0,3.5875,3.6075,3.5817,3.6075,44200.0
2006-01-12 11:30:00,12.62,12.68,12.6,12.67,34200.0,3.6046,3.6217,3.5989,3.6189,34200.0
2006-01-12 12:00:00,12.66,12.68,12.63,12.66,41200.0,3.616,3.6217,3.6075,3.616,41200.0
2006-01-12 12:30:00,12.65,12.68,12.65,12.67,36000.0,3.6132,3.6217,3.6132,3.6189,36000.0
2006-01-12 13:00:00,12.67,12.68,12.65,12.65,25400.0,3.6189,3.6217,3.6132,3.6132,25400.0
2006-01-12 13:30:00,12.66,12.67,12.61,12.63,31000.0,3.616,3.6189,3.6017,3.6075,31000.0
2006-01-12 14:00:00,12.63,12.65,12.62,12.63,32800.0,3.6075,3.6132,3.6046,3.6075,32800.0
2006-01-12 14:30:00,12.62,12.63,12.6,12.62,41600.0,3.6046,3.6075,3.5989,3.6046,41600.0
2006-01-12 15:00:00,12.62,12.65,12.6,12.65,149200.0,3.6046,3.6132,3.5989,3.6132,149200.0
2006-01-12 15:30:00,12.65,12.68,12.63,12.65,71200.0,3.6132,3.6217,3.6075,3.6132,71200.0
2006-01-13 09:30:00,12.59,12.67,12.57,12.66,76800.0,3.596,3.6189,3.5903,3.616,76800.0
2006-01-13 10:00:00,12.65,12.65,12.62,12.65,24400.0,3.6132,3.6132,3.6046,3.6132,24400.0
2006-01-13 10:30:00,12.65,12.69,12.64,12.67,29000.0,3.6132,3.6246,3.6103,3.6189,29000.0
2006-01-13 11:00:00,12.67,12.7,12.66,12.7,33600.0,3.6189,3.6274,3.616,3.6274,33600.0
2006-01-13 11:30:00,12.69,12.7,12.67,12.7,30800.0,3.6246,3.6274,3.6189,3.6274,30800.0
2006-01-13 12:00:00,12.7,12.72,12.67,12.72,52800.0,3.6274,3.6332,3.6189,3.6332,52800.0
2006-01-13 12:30:00,12.72,12.74,12.7,12.74,46400.0,3.6332,3.6389,3.6274,3.6389,46400.0
2006-01-13 13:00:00,12.74,12.74,12.71,12.72,28600.0,3.6389,3.6389,3.6303,3.6332,28600.0
2006-01-13 13:30:00,12.72,12.72,12.7,12.72,28200.0,3.6332,3.6332,3.6274,3.6332,28200.0
2006-01-13 14:00:00,12.71,12.71,12.67,12.69,32200.0,3.6303,3.6303,3.6189,3.6246,32200.0
2006-01-13 14:30:00,12.69,12.7,12.67,12.7,34800.0,3.6246,3.6274,3.6189,3.6274,34800.0
2006-01-13 15:00:00,12.69,12.7,12.68,12.69,29400.0,3.6246,3.6274,3.6217,3.6246,29400.0
2006-01-13 15:30:00,12.7,12.7,12.68,12.7,69600.0,3.6274,3.6274,3.6217,3.6274,69600.0
2006-01-17 09:30:00,12.75,12.8,12.69,12.71,119200.0,3.6417,3.656,3.6246,3.6303,119200.0
2006-01-17 10:00:00,12.71,12.75,12.63,12.63,110000.0,3.6303,3.6417,3.6075,3.6075,110000.0
2006-01-17 10:30:00,12.63,12.66,12.6,12.65,58600.0,3.6075,3.616,3.5989,3.6132,58600.0
2006-01-17 11:00:00,12.65,12.71,12.65,12.68,54800.0,3.6132,3.6303,3.6132,3.6217,54800.0
2006-01-17 11:30:00,12.71,12.72,12.68,12.69,85200.0,3.6303,3.6332,3.6217,3.6246,85200.0
2006-01-17 12:00:00,12.69,12.72,12.69,12.72,39400.0,3.6246,3.6332,3.6246,3.6332,39400.0
2006-01-17 12:30:00,12.7,12.71,12.68,12.68,30400.0,3.6274,3.6303,3.6217,3.6217,30400.0
2006-01-17 13:00:00,12.7,12.72,12.68,12.69,67400.0,3.6274,3.6332,3.6217,3.6246,67400.0
2006-01-17 13:30:00,12.69,12.71,12.65,12.67,83000.0,3.6246,3.6303,3.6132,3.6189,83000.0
2006-01-17 14:00:00,12.69,12.74,12.67,12.72,122200.0,3.6246,3.6389,3.6189,3.6332,122200.0
2006-01-17 14:30:00,12.72,12.74,12.7,12.72,35000.0,3.6332,3.6389,3.6274,3.6332,35000.0
2006-01-17 15:00:00,12.71,12.77,12.7,12.77,106800.0,3.6303,3.6474,3.6274,3.6474,106800.0
2006-01-17 15:30:00,12.77,12.78,12.74,12.78,102400.0,3.6474,3.6503,3.6389,3.6503,102400.0
2006-01-18 09:30:00,12.75,12.82,12.72,12.79,101600.0,3.6417,3.6617,3.6332,3.6532,101600.0
2006-01-18 10:00:00,12.79,12.79,12.71,12.71,63400.0,3.6532,3.6532,3.6303,3.6303,63400.0
2006-01-18 10:30:00,12.71,12.74,12.68,12.72,61200.0,3.6303,3.6389,3.6217,3.6332,61200.0
2006-01-18 11:00:00,12.71,12.72,12.65,12.66,63200.0,3.6303,3.6332,3.6132,3.616,63200.0
2006-01-18 11:30:00,12.68,12.7,12.65,12.67,22400.0,3.6217,3.6274,3.6132,3.6189,22400.0
2006-01-18 12:00:00,12.67,12.68,12.63,12.65,58800.0,3.6189,3.6217,3.6075,3.6132,58800.0
2006-01-18 12:30:00,12.65,12.68,12.63,12.67,54200.0,3.6132,3.6217,3.6075,3.6189,54200.0
2006-01-18 13:00:00,12.67,12.69,12.64,12.65,107200.0,3.6189,3.6246,3.6103,3.6132,107200.0
2006-01-18 13:30:00,12.65,12.69,12.62,12.67,108600.0,3.6132,3.6246,3.6046,3.6189,108600.0
2006-01-18 14:00:00,12.68,12.72,12.67,12.67,45000.0,3.6217,3.6332,3.6189,3.6189,45000.0
2006-01-18 14:30:00,12.67,12.68,12.64,12.65,60600.0,3.6189,3.6217,3.6103,3.6132,60600.0
2006-01-18 15:00:00,12.65,12.69,12.64,12.68,71200.0,3.6132,3.6246,3.6103,3.6217,71200.0
2006-01-18 15:30:00,12.69,12.7,12.68,12.68,75000.0,3.6246,3.6274,3.6217,3.6217,75000.0
2006-01-19 09:30:00,12.78,12.79,12.72,12.74,84000.0,3.6503,3.6532,3.6332,3.6389,84000.0
2006-01-19 10:00:00,12.74,12.75,12.68,12.69,76600.0,3.6389,3.6417,3.6217,3.6246,76600.0
2006-01-19 10:30:00,12.69,12.72,12.68,12.7,75800.0,3.6246,3.6332,3.6217,3.6274,75800.0
2006-01-19 11:00:00,12.68,12.7,12.68,12.68,41400.0,3.6217,3.6274,3.6217,3.6217,41400.0
2006-01-19 11:30:00,12.68,12.74,12.68,12.72,48800.0,3.6217,3.6389,3.6217,3.6332,48800.0
2006-01-19 12:00:00,12.72,12.72,12.7,12.71,55200.0,3.6332,3.6332,3.6274,3.6303,55200.0
2006-01-19 12:30:00,12.7,12.72,12.7,12.72,85800.0,3.6274,3.6332,3.6274,3.6332,85800.0
2006-01-19 13:00:00,12.72,12.72,12.71,12.72,73400.0,3.6332,3.6332,3.6303,3.6332,73400.0
2006-01-19 13:30:00,12.72,12.74,12.71,12.74,52800.0,3.6332,3.6389,3.6303,3.6389,52800.0
2006-01-19 14:00:00,12.73,12.75,12.72,12.73,60400.0,3.636,3.6417,3.6332,3.636,60400.0
2006-01-19 14:30:00,12.72,12.77,12.72,12.75,63200.0,3.6332,3.6474,3.6332,3.6417,63200.0
2006-01-19 15:00:00,12.75,12.8,12.74,12.78,73000.0,3.6417,3.656,3.6389,3.6503,73000.0
2006-01-19 15:30:00,12.77,12.8,12.76,12.78,83600.0,3.6474,3.656,3.6446,3.6503,83600.0
2006-01-20 09:30:00,12.85,12.9,12.81,12.88,174800.0,3.6703,3.6846,3.6589,3.6789,174800.0
2006-01-20 10:00:00,12.88,12.9,12.85,12.88,95600.0,3.6789,3.6846,3.6703,3.6789,95600.0
2006-01-20 10:30:00,12.88,12.88,12.85,12.85,81800.0,3.6789,3.6789,3.6703,3.6703,81800.0
2006-01-20 11:00:00,12.85,12.88,12.82,12.87,42600.0,3.6703,3.6789,3.6617,3.676,42600.0
2006-01-20 11:30:00,12.87,12.88,12.84,12.85,81000.0,3.676,3.6789,3.6674,3.6703,81000.0
2006-01-20 12:00:00,12.85,12.87,12.84,12.85,49600.0,3.6703,3.676,3.6674,3.6703,49600.0
2006-01-20 12:30:00,12.85,12.85,12.83,12.83,21000.0,3.6703,3.6703,3.6646,3.6646,21000.0
2006-01-20 13:00:00,12.84,12.85,12.83,12.85,24000.0,3.6674,3.6703,3.6646,3.6703,24000.0
2006-01-20 13:30:00,12.85,12.85,12.83,12.84,23400.0,3.6703,3.6703,3.6646,3.6674,23400.0
2006-01-20 14:00:00,12.84,12.85,12.83,12.85,54600.0,3.6674,3.6703,3.6646,3.6703,54600.0
2006-01-20 14:30:00,12.85,12.85,12.83,12.84,28400.0,3.6703,3.6703,3.6646,3.6674,28400.0
2006-01-20 15:00:00,12.84,12.84,12.78,12.81,60800.0,3.6674,3.6674,3.6503,3.6589,60800.0
2006-01-20 15:30:00,12.81,12.81,12.76,12.79,62000.0,3.6589,3.6589,3.6446,3.6532,62000.0
2006-01-23 09:30:00,12.89,12.95,12.88,12.92,119000.0,3.6817,3.6989,3.6789,3.6903,119000.0
2006-01-23 10:00:00,12.93,12.95,12.9,12.91,75400.0,3.6931,3.6989,3.6846,3.6874,75400.0
2006-01-23 10:30:00,12.92,12.92,12.88,12.9,53600.0,3.6903,3.6903,3.6789,3.6846,53600.0
2006-01-23 11:00:00,12.9,12.9,12.86,12.88,55800.0,3.6846,3.6846,3.6731,3.6789,55800.0
2006-01-23 11:30:00,12.88,12.9,12.88,12.9,43400.0,3.6789,3.6846,3.6789,3.6846,43400.0
2006-01-23 12:00:00,12.9,12.9,12.88,12.88,48200.0,3.6846,3.6846,3.6789,3.6789,48200.0
2006-01-23 12:30:00,12.88,12.88,12.87,12.88,27200.0,3.6789,3.6789,3.676,3.6789,27200.0
2006-01-23 13:00:00,12.88,12.88,12.88,12.88,37800.0,3.6789,3.6789,3.6789,3.6789,37800.0
2006-01-23 13:30:00,12.88,12.88,12.86,12.87,38600.0,3.6789,3.6789,3.6731,3.676,38600.0
2006-01-23 14:00:00,12.87,12.88,12.85,12.87,33000.0,3.676,3.6789,3.6703,3.676,33000.0
2006-01-23 14:30:00,12.88,12.88,12.86,12.87,84600.0,3.6789,3.6789,3.6731,3.676,84600.0
2006-01-23 15:00:00,12.87,12.88,12.86,12.88,85800.0,3.676,3.6789,3.6731,3.6789,85800.0
2006-01-23 15:30:00,12.87,12.88,12.83,12.87,105600.0,3.676,3.6789,3.6646,3.676,105600.0
2006-01-24 09:30:00,12.87,12.95,12.87,12.95,76400.0,3.676,3.6989,3.676,3.6989,76400.0
2006-01-24 10:00:00,12.95,12.97,12.88,12.93,82400.0,3.6989,3.7046,3.6789,3.6931,82400.0
2006-01-24 10:30:00,12.93,12.95,12.89,12.92,67800.0,3.6931,3.6989,3.6817,3.6903,67800.0
2006-01-24 11:00:00,12.93,12.95,12.89,12.94,59200.0,3.6931,3.6989,3.6817,3.696,59200.0
2006-01-24 11:30:00,12.94,12.97,12.93,12.95,106000.0,3.696,3.7046,3.6931,3.6989,106000.0
2006-01-24 12:00:00,12.95,12.97,12.93,12.96,61400.0,3.6989,3.7046,3.6931,3.7017,61400.0
2006-01-24 12:30:00,12.96,12.97,12.95,12.96,44600.0,3.7017,3.7046,3.6989,3.7017,44600.0
2006-01-24 13:00:00,12.96,12.97,12.95,12.96,70200.0,3.7017,3.7046,3.6989,3.7017,70200.0
2006-01-24 13:30:00,12.96,12.97,12.96,12.97,28800.0,3.7017,3.7046,3.7017,3.7046,28800.0
2006-01-24 14:00:00,12.97,12.97,12.96,12.97,67800.0,3.7046,3.7046,3.7017,3.7046,67800.0
2006-01-24 14:30:00,12.97,12.98,12.97,12.97,73400.0,3.7046,3.7074,3.7046,3.7046,73400.0
2006-01-24 15:00:00,12.97,12.99,12.97,12.98,36000.0,3.7046,3.7103,3.7046,3.7074,36000.0
2006-01-24 15:30:00,12.98,12.99,12.97,12.97,84000.0,3.7074,3.7103,3.7046,3.7046,84000.0
2006-01-25 09:30:00,12.99,13.0,12.96,12.96,100600.0,3.7103,3.7131,3.7017,3.7017,100600.0
2006-01-25 10:00:00,12.96,12.97,12.91,12.95,70000.0,3.7017,3.7046,3.6874,3.6989,70000.0
2006-01-25 10:30:00,12.95,12.97,12.94,12.95,46400.0,3.6989,3.7046,3.696,3.6989,46400.0
2006-01-25 11:00:00,12.95,12.96,12.93,12.95,45800.0,3.6989,3.7017,3.6931,3.6989,45800.0
2006-01-25 11:30:00,12.95,12.96,12.9,12.94,79600.0,3.6989,3.7017,3.6846,3.696,79600.0
2006-01-25 12:00:00,12.94,12.97,12.92,12.94,48200.0,3.696,3.7046,3.6903,3.696,48200.0
2006-01-25 12:30:00,12.94,12.94,12.92,12.92,24800.0,3.696,3.696,3.6903,3.6903,24800.0
2006-01-25 13:00:00,12.92,12.92,12.88,12.88,27400.0,3.6903,3.6903,3.6789,3.6789,27400.0
2006-01-25 13:30:00,12.88,12.9,12.88,12.88,40200.0,3.6789,3.6846,3.6789,3.6789,40200.0
2006-01-25 14:00:00,12.88,12.88,12.86,12.87,86600.0,3.6789,3.6789,3.6731,3.676,86600.0
2006-01-25 14:30:00,12.87,12.93,12.86,12.92,64200.0,3.676,3.6931,3.6731,3.6903,64200.0
2006-01-25 15:00:00,12.9,12.92,12.86,12.88,95800.0,3.6846,3.6903,3.6731,3.6789,95800.0
2006-01-25 15:30:00,12.88,12.93,12.88,12.9,66400.0,3.6789,3.6931,3.6789,3.6846,66400.0
2006-01-26 09:30:00,12.9,12.97,12.9,12.91,135200.0,3.6846,3.7046,3.6846,3.6874,135200.0
2006-01-26 10:00:00,12.91,12.93,12.78,12.84,93600.0,3.6874,3.6931,3.6503,3.6674,93600.0
2006-01-26 10:30:00,12.84,12.87,12.78,12.79,103400.0,3.6674,3.676,3.6503,3.6532,103400.0
2006-01-26 11:00:00,12.78,12.8,12.76,12.79,50200.0,3.6503,3.656,3.6446,3.6532,50200.0
2006-01-26 11:30:00,12.79,12.89,12.79,12.88,63600.0,3.6532,3.6817,3.6532,3.6789,63600.0
2006-01-26 12:00:00,12.88,12.88,12.81,12.84,71800.0,3.6789,3.6789,3.6589,3.6674,71800.0
2006-01-26 12:30:00,12.84,12.85,12.81,12.83,64400.0,3.6674,3.6703,3.6589,3.6646,64400.0
2006-01-26 13:00:00,12.82,12.83,12.78,12.83,54200.0,3.6617,3.6646,3.6503,3.6646,54200.0
2006-01-26 13:30:00,12.81,12.83,12.76,12.79,69200.0,3.6589,3.6646,3.6446,3.6532,69200.0
2006-01-26 14:00:00,12.79,12.8,12.76,12.79,69800.0,3.6532,3.656,3.6446,3.6532,69800.0
2006-01-26 14:30:00,12.78,12.8,12.78,12.8,49800.0,3.6503,3.656,3.6503,3.656,49800.0
2006-01-26 15:00:00,12.8,12.86,12.77,12.77,130600.0,3.656,3.6731,3.6474,3.6474,130600.0
2006-01-26 15:30:00,12.78,12.81,12.76,12.76,139600.0,3.6503,3.6589,3.6446,3.6446,139600.0
2006-01-27 09:30:00,12.75,12.77,12.58,12.59,228800.0,3.7047,3.7105,3.6553,3.6582,228800.0
2006-01-27 10:00:00,12.61,12.61,12.55,12.56,165200.0,3.664,3.664,3.6466,3.6495,165200.0
2006-01-27 10:30:00,12.57,12.59,12.53,12.55,143400.0,3.6524,3.6582,3.6408,3.6466,143400.0
2006-01-27 11:00:00,12.56,12.7,12.55,12.63,105600.0,3.6495,3.6902,3.6466,3.6698,105600.0
2006-01-27 11:30:00,12.61,12.65,12.56,12.58,45400.0,3.664,3.6756,3.6495,3.6553,45400.0
2006-01-27 12:00:00,12.56,12.64,12.55,12.61,58600.0,3.6495,3.6727,3.6466,3.664,58600.0
2006-01-27 12:30:00,12.62,12.65,12.59,12.64,38200.0,3.6669,3.6756,3.6582,3.6727,38200.0
2006-01-27 13:00:00,12.64,12.65,12.63,12.63,30800.0,3.6727,3.6756,3.6698,3.6698,30800.0
2006-01-27 13:30:00,12.63,12.63,12.6,12.61,35400.0,3.6698,3.6698,3.6611,3.664,35400.0
2006-01-27 14:00:00,12.61,12.65,12.61,12.63,79800.0,3.664,3.6756,3.664,3.6698,79800.0
2006-01-27 14:30:00,12.63,12.65,12.62,12.64,61600.0,3.6698,3.6756,3.6669,3.6727,61600.0
2006-01-27 15:00:00,12.63,12.65,12.63,12.63,61800.0,3.6698,3.6756,3.6698,3.6698,61800.0
2006-01-27 15:30:00,12.63,12.68,12.62,12.65,118200.0,3.6698,3.6844,3.6669,3.6756,118200.0
2006-01-30 09:30:00,12.74,12.74,12.63,12.63,143000.0,3.7018,3.7018,3.6698,3.6698,143000.0
2006-01-30 10:00:00,12.63,12.65,12.58,12.6,87200.0,3.6698,3.6756,3.6553,3.6611,87200.0
2006-01-30 10:30:00,12.61,12.65,12.61,12.63,68200.0,3.664,3.6756,3.664,3.6698,68200.0
2006-01-30 11:00:00,12.63,12.65,12.61,12.62,60200.0,3.6698,3.6756,3.664,3.6669,60200.0
2006-01-30 11:30:00,12.61,12.63,12.61,12.62,44400.0,3.664,3.6698,3.664,3.6669,44400.0
2006-01-30 12:00:00,12.63,12.65,12.63,12.65,33800.0,3.6698,3.6756,3.6698,3.6756,33800.0
2006-01-30 12:30:00,12.65,12.65,12.61,12.61,51000.0,3.6756,3.6756,3.664,3.664,51000.0
2006-01-30 13:00:00,12.61,12.64,12.61,12.63,43400.0,3.664,3.6727,3.664,3.6698,43400.0
2006-01-30 13:30:00,12.63,12.64,12.6,12.63,44400.0,3.6698,3.6727,3.6611,3.6698,44400.0
2006-01-30 14:00:00,12.62,12.63,12.6,12.61,39600.0,3.6669,3.6698,3.6611,3.664,39600.0
2006-01-30 14:30:00,12.61,12.63,12.6,12.62,69600.0,3.664,3.6698,3.6611,3.6669,69600.0
2006-01-30 15:00:00,12.61,12.64,12.6,12.63,154400.0,3.664,3.6727,3.6611,3.6698,154400.0
2006-01-30 15:30:00,12.63,12.63,12.6,12.62,97800.0,3.6698,3.6698,3.6611,3.6669,97800.0
2006-01-31 09:30:00,12.58,12.63,12.55,12.56,129400.0,3.6553,3.6698,3.6466,3.6495,129400.0
2006-01-31 10:00:00,12.56,12.63,12.56,12.6,61400.0,3.6495,3.6698,3.6495,3.6611,61400.0
2006-01-31 10:30:00,12.61,12.63,12.58,12.59,46000.0,3.664,3.6698,3.6553,3.6582,46000.0
2006-01-31 11:00:00,12.58,12.58,12.56,12.56,92200.0,3.6553,3.6553,3.6495,3.6495,92200.0
2006-01-31 11:30:00,12.58,12.61,12.55,12.59,45000.0,3.6553,3.664,3.6466,3.6582,45000.0
2006-01-31 12:00:00,12.6,12.63,12.58,12.63,89400.0,3.6611,3.6698,3.6553,3.6698,89400.0
2006-01-31 12:30:00,12.63,12.65,12.63,12.65,41600.0,3.6698,3.6756,3.6698,3.6756,41600.0
2006-01-31 13:00:00,12.63,12.66,12.63,12.65,60200.0,3.6698,3.6786,3.6698,3.6756,60200.0
2006-01-31 13:30:00,12.65,12.66,12.63,12.65,51800.0,3.6756,3.6786,3.6698,3.6756,51800.0
2006-01-31 14:00:00,12.64,12.66,12.63,12.63,42800.0,3.6727,3.6786,3.6698,3.6698,42800.0
2006-01-31 14:30:00,12.63,12.63,12.61,12.63,52200.0,3.6698,3.6698,3.664,3.6698,52200.0
2006-01-31 15:00:00,12.63,12.65,12.61,12.63,78600.0,3.6698,3.6756,3.664,3.6698,78600.0
2006-01-31 15:30:00,12.63,12.65,12.62,12.63,84000.0,3.6698,3.6756,3.6669,3.6698,84000.0
2006-02-01 09:30:00,12.67,12.7,12.63,12.67,78400.0,3.6815,3.6902,3.6698,3.6815,78400.0
2006-02-01 10:00:00,12.65,12.65,12.62,12.65,76000.0,3.6756,3.6756,3.6669,3.6756,76000.0
2006-02-01 10:30:00,12.63,12.65,12.59,12.6,65600.0,3.6698,3.6756,3.6582,3.6611,65600.0
2006-02-01 11:00:00,12.6,12.63,12.59,12.6,61400.0,3.6611,3.6698,3.6582,3.6611,61400.0
2006-02-01 11:30:00,12.61,12.63,12.6,12.63,60400.0,3.664,3.6698,3.6611,3.6698,60400.0
2006-02-01 12:00:00,12.63,12.65,12.62,12.63,52800.0,3.6698,3.6756,3.6669,3.6698,52800.0
2006-02-01 12:30:00,12.63,12.65,12.61,12.62,50000.0,3.6698,3.6756,3.664,3.6669,50000.0
2006-02-01 13:00:00,12.62,12.62,12.6,12.61,27800.0,3.6669,3.6669,3.6611,3.664,27800.0
2006-02-01 13:30:00,12.62,12.63,12.58,12.63,60800.0,3.6669,3.6698,3.6553,3.6698,60800.0
2006-02-01 14:00:00,12.62,12.62,12.58,12.58,62000.0,3.6669,3.6669,3.6553,3.6553,62000.0
2006-02-01 14:30:00,12.59,12.6,12.58,12.58,85200.0,3.6582,3.6611,3.6553,3.6553,85200.0
2006-02-01 15:00:00,12.58,12.6,12.56,12.59,64400.0,3.6553,3.6611,3.6495,3.6582,64400.0
2006-02-01 15:30:00,12.59,12.62,12.58,12.59,80400.0,3.6582,3.6669,3.6553,3.6582,80400.0
2006-02-02 09:30:00,12.59,12.63,12.55,12.58,79200.0,3.6582,3.6698,3.6466,3.6553,79200.0
2006-02-02 10:00:00,12.58,12.58,12.53,12.54,69800.0,3.6553,3.6553,3.6408,3.6437,69800.0
2006-02-02 10:30:00,12.54,12.56,12.54,12.54,38600.0,3.6437,3.6495,3.6437,3.6437,38600.0
2006-02-02 11:00:00,12.54,12.56,12.51,12.53,96600.0,3.6437,3.6495,3.635,3.6408,96600.0
2006-02-02 11:30:00,12.52,12.53,12.5,12.53,128600.0,3.6379,3.6408,3.6321,3.6408,128600.0
2006-02-02 12:00:00,12.52,12.54,12.5,12.52,99600.0,3.6379,3.6437,3.6321,3.6379,99600.0
2006-02-02 12:30:00,12.52,12.52,12.5,12.5,86400.0,3.6379,3.6379,3.6321,3.6321,86400.0
2006-02-02 13:00:00,12.51,12.51,12.49,12.5,60400.0,3.635,3.635,3.6292,3.6321,60400.0
2006-02-02 13:30:00,12.51,12.51,12.48,12.49,74600.0,3.635,3.635,3.6263,3.6292,74600.0
2006-02-02 14:00:00,12.49,12.52,12.49,12.49,44800.0,3.6292,3.6379,3.6292,3.6292,44800.0
2006-02-02 14:30:00,12.5,12.51,12.49,12.51,37600.0,3.6321,3.635,3.6292,3.635,37600.0
2006-02-02 15:00:00,12.51,12.53,12.51,12.51,45000.0,3.635,3.6408,3.635,3.635,45000.0
2006-02-02 15:30:00,12.51,12.53,12.49,12.5,105000.0,3.635,3.6408,3.6292,3.6321,105000.0
2006-02-03 09:30:00,12.5,12.52,12.48,12.5,92600.0,3.6321,3.6379,3.6263,3.6321,92600.0
2006-02-03 10:00:00,12.5,12.51,12.46,12.47,75400.0,3.6321,3.635,3.6204,3.6233,75400.0
2006-02-03 10:30:00,12.48,12.5,12.47,12.49,70400.0,3.6263,3.6321,3.6233,3.6292,70400.0
2006-02-03 11:00:00,12.49,12.53,12.48,12.51,44400.0,3.6292,3.6408,3.6263,3.635,44400.0
2006-02-03 11:30:00,12.51,12.53,12.5,12.51,63000.0,3.635,3.6408,3.6321,3.635,63000.0
2006-02-03 12:00:00,12.52,12.53,12.51,12.53,36600.0,3.6379,3.6408,3.635,3.6408,36600.0
2006-02-03 12:30:00,12.52,12.53,12.49,12.51,46800.0,3.6379,3.6408,3.6292,3.635,46800.0
2006-02-03 13:00:00,12.51,12.52,12.49,12.49,38400.0,3.635,3.6379,3.6292,3.6292,38400.0
2006-02-03 13:30:00,12.5,12.5,12.49,12.49,41400.0,3.6321,3.6321,3.6292,3.6292,41400.0
2006-02-03 14:00:00,12.49,12.5,12.48,12.49,34600.0,3.6292,3.6321,3.6263,3.6292,34600.0
2006-02-03 14:30:00,12.49,12.49,12.47,12.49,33800.0,3.6292,3.6292,3.6233,3.6292,33800.0
2006-02-03 15:00:00,12.49,12.49,12.48,12.49,45800.0,3.6292,3.6292,3.6263,3.6292,45800.0
2006-02-03 15:30:00,12.49,12.51,12.49,12.51,47000.0,3.6292,3.635,3.6292,3.635,47000.0
2006-02-06 09:30:00,12.53,12.56,12.5,12.53,132400.0,3.6408,3.6495,3.6321,3.6408,132400.0
2006-02-06 10:00:00,12.55,12.56,12.51,12.51,44600.0,3.6466,3.6495,3.635,3.635,44600.0
2006-02-06 10:30:00,12.51,12.54,12.51,12.53,34600.0,3.635,3.6437,3.635,3.6408,34600.0
2006-02-06 11:00:00,12.54,12.56,12.53,12.54,53600.0,3.6437,3.6495,3.6408,3.6437,53600.0
2006-02-06 11:30:00,12.54,12.54,12.52,12.53,48000.0,3.6437,3.6437,3.6379,3.6408,48000.0
2006-02-06 12:00:00,12.52,12.54,12.51,12.52,62600.0,3.6379,3.6437,3.635,3.6379,62600.0
2006-02-06 12:30:00,12.52,12.54,12.5,12.52,58000.0,3.6379,3.6437,3.6321,3.6379,58000.0
2006-02-06 13:00:00,12.52,12.55,12.52,12.54,51200.0,3.6379,3.6466,3.6379,3.6437,51200.0
2006-02-06 13:30:00,12.54,12.56,12.52,12.53,60800.0,3.6437,3.6495,3.6379,3.6408,60800.0
2006-02-06 14:00:00,12.53,12.55,12.51,12.52,53400.0,3.6408,3.6466,3.635,3.6379,53400.0
2006-02-06 14:30:00,12.52,12.54,12.51,12.51,42600.0,3.6379,3.6437,3.635,3.635,42600.0
2006-02-06 15:00:00,12.52,12.59,12.51,12.58,88600.0,3.6379,3.6582,3.635,3.6553,88600.0
2006-02-06 15:30:00,12.58,12.6,12.58,12.6,105000.0,3.6553,3.6611,3.6553,3.6611,105000.0
2006-02-07 09:30:00,12.63,12.65,12.55,12.55,89200.0,3.6698,3.6756,3.6466,3.6466,89200.0
2006-02-07 10:00:00,12.55,12.58,12.5,12.51,60000.0,3.6466,3.6553,3.6321,3.635,60000.0
2006-02-07 10:30:00,12.51,12.55,12.47,12.47,105400.0,3.635,3.6466,3.6233,3.6233,105400.0
2006-02-07 11:00:00,12.47,12.52,12.46,12.47,68400.0,3.6233,3.6379,3.6204,3.6233,68400.0
2006-02-07 11:30:00,12.49,12.49,12.45,12.48,88400.0,3.6292,3.6292,3.6175,3.6263,88400.0
2006-02-07 12:00:00,12.47,12.49,12.45,12.45,66000.0,3.6233,3.6292,3.6175,3.6175,66000.0
2006-02-07 12:30:00,12.46,12.49,12.43,12.44,60600.0,3.6204,3.6292,3.6117,3.6146,60600.0
2006-02-07 13:00:00,12.43,12.47,12.43,12.44,93200.0,3.6117,3.6233,3.6117,3.6146,93200.0
2006-02-07 13:30:00,12.45,12.46,12.43,12.43,31600.0,3.6175,3.6204,3.6117,3.6117,31600.0
2006-02-07 14:00:00,12.43,12.45,12.4,12.4,57800.0,3.6117,3.6175,3.603,3.603,57800.0
2006-02-07 14:30:00,12.4,12.41,12.35,12.36,95800.0,3.603,3.6059,3.5885,3.5914,95800.0
2006-02-07 15:00:00,12.35,12.36,12.33,12.33,175800.0,3.5885,3.5914,3.5827,3.5827,175800.0
2006-02-07 15:30:00,12.33,12.39,12.33,12.35,155000.0,3.5827,3.6001,3.5827,3.5885,155000.0
2006-02-08 09:30:00,12.4,12.44,12.31,12.31,112400.0,3.603,3.6146,3.5769,3.5769,112400.0
2006-02-08 10:00:00,12.32,12.35,12.31,12.35,52200.0,3.5798,3.5885,3.5769,3.5885,52200.0
2006-02-08 10:30:00,12.35,12.4,12.34,12.34,65600.0,3.5885,3.603,3.5856,3.5856,65600.0
2006-02-08 11:00:00,12.35,12.4,12.34,12.38,76400.0,3.5885,3.603,3.5856,3.5972,76400.0
2006-02-08 11:30:00,12.38,12.42,12.35,12.4,68200.0,3.5972,3.6088,3.5885,3.603,68200.0
2006-02-08 12:00:00,12.4,12.43,12.4,12.42,25600.0,3.603,3.6117,3.603,3.6088,25600.0
2006-02-08 12:30:00,12.41,12.46,12.41,12.46,42000.0,3.6059,3.6204,3.6059,3.6204,42000.0
2006-02-08 13:00:00,12.46,12.46,12.43,12.44,44000.0,3.6204,3.6204,3.6117,3.6146,44000.0
2006-02-08 13:30:00,12.43,12.44,12.39,12.4,45400.0,3.6117,3.6146,3.6001,3.603,45400.0
2006-02-08 14:00:00,12.39,12.4,12.35,12.38,69800.0,3.6001,3.603,3.5885,3.5972,69800.0
2006-02-08 14:30:00,12.38,12.39,12.38,12.38,42800.0,3.5972,3.6001,3.5972,3.5972,42800.0
2006-02-08 15:00:00,12.38,12.41,12.37,12.4,53600.0,3.5972,3.6059,3.5943,3.603,53600.0
2006-02-08 15:30:00,12.41,12.42,12.36,12.4,84800.0,3.6059,3.6088,3.5914,3.603,84800.0
2006-02-09 09:30:00,12.64,12.64,12.44,12.49,179400.0,3.6727,3.6727,3.6146,3.6292,179400.0
2006-02-09 10:00:00,12.49,12.49,12.44,12.47,71200.0,3.6292,3.6292,3.6146,3.6233,71200.0
2006-02-09 10:30:00,12.47,12.47,12.4,12.4,73400.0,3.6233,3.6233,3.603,3.603,73400.0
2006-02-09 11:00:00,12.4,12.46,12.4,12.43,53400.0,3.603,3.6204,3.603,3.6117,53400.0
2006-02-09 11:30:00,12.42,12.43,12.38,12.43,74200.0,3.6088,3.6117,3.5972,3.6117,74200.0
2006-02-09 12:00:00,12.43,12.43,12.4,12.41,47800.0,3.6117,3.6117,3.603,3.6059,47800.0
2006-02-09 12:30:00,12.43,12.43,12.4,12.4,29600.0,3.6117,3.6117,3.603,3.603,29600.0
2006-02-09 13:00:00,12.42,12.43,12.39,12.4,31200.0,3.6088,3.6117,3.6001,3.603,31200.0
2006-02-09 13:30:00,12.4,12.41,12.38,12.4,49400.0,3.603,3.6059,3.5972,3.603,49400.0
2006-02-09 14:00:00,12.4,12.43,12.4,12.42,47600.0,3.603,3.6117,3.603,3.6088,47600.0
2006-02-09 14:30:00,12.42,12.44,12.4,12.43,57800.0,3.6088,3.6146,3.603,3.6117,57800.0
2006-02-09 15:00:00,12.43,12.43,12.38,12.39,79600.0,3.6117,3.6117,3.5972,3.6001,79600.0
2006-02-09 15:30:00,12.39,12.43,12.35,12.37,143600.0,3.6001,3.6117,3.5885,3.5943,143600.0
2006-02-10 09:30:00,12.42,12.43,12.35,12.39,72800.0,3.6088,3.6117,3.5885,3.6001,72800.0
2006-02-10 10:00:00,12.39,12.43,12.31,12.31,100000.0,3.6001,3.6117,3.5769,3.5769,100000.0
2006-02-10 10:30:00,12.31,12.36,12.28,12.33,107400.0,3.5769,3.5914,3.5681,3.5827,107400.0
2006-02-10 11:00:00,12.31,12.33,12.25,12.27,80400.0,3.5769,3.5827,3.5594,3.5652,80400.0
2006-02-10 11:30:00,12.26,12.28,12.25,12.27,58400.0,3.5623,3.5681,3.5594,3.5652,58400.0
2006-02-10 12:00:00,12.26,12.27,12.23,12.26,68800.0,3.5623,3.5652,3.5536,3.5623,68800.0
2006-02-10 12:30:00,12.26,12.27,12.24,12.24,58400.0,3.5623,3.5652,3.5565,3.5565,58400.0
2006-02-10 13:00:00,12.24,12.25,12.23,12.24,47200.0,3.5565,3.5594,3.5536,3.5565,47200.0
2006-02-10 13:30:00,12.24,12.27,12.24,12.27,49600.0,3.5565,3.5652,3.5565,3.5652,49600.0
2006-02-10 14:00:00,12.27,12.28,12.23,12.24,97800.0,3.5652,3.5681,3.5536,3.5565,97800.0
2006-02-10 14:30:00,12.24,12.28,12.22,12.24,73000.0,3.5565,3.5681,3.5507,3.5565,73000.0
2006-02-10 15:00:00,12.26,12.35,12.23,12.32,67000.0,3.5623,3.5885,3.5536,3.5798,67000.0
2006-02-10 15:30:00,12.33,12.37,12.31,12.36,91600.0,3.5827,3.5943,3.5769,3.5914,91600.0
2006-02-13 09:30:00,12.38,12.4,12.31,12.31,94600.0,3.5972,3.603,3.5769,3.5769,94600.0
2006-02-13 10:00:00,12.31,12.33,12.25,12.28,63000.0,3.5769,3.5827,3.5594,3.5681,63000.0
2006-02-13 10:30:00,12.26,12.4,12.26,12.35,88600.0,3.5623,3.603,3.5623,3.5885,88600.0
2006-02-13 11:00:00,12.36,12.37,12.34,12.35,64400.0,3.5914,3.5943,3.5856,3.5885,64400.0
2006-02-13 11:30:00,12.34,12.38,12.34,12.38,37200.0,3.5856,3.5972,3.5856,3.5972,37200.0
2006-02-13 12:00:00,12.38,12.38,12.34,12.35,32200.0,3.5972,3.5972,3.5856,3.5885,32200.0
2006-02-13 12:30:00,12.34,12.34,12.31,12.31,36000.0,3.5856,3.5856,3.5769,3.5769,36000.0
2006-02-13 13:00:00,12.33,12.33,12.28,12.3,44600.0,3.5827,3.5827,3.5681,3.574,44600.0
2006-02-13 13:30:00,12.3,12.3,12.26,12.27,43800.0,3.574,3.574,3.5623,3.5652,43800.0
2006-02-13 14:00:00,12.28,12.3,12.27,12.3,51200.0,3.5681,3.574,3.5652,3.574,51200.0
2006-02-13 14:30:00,12.3,12.31,12.27,12.27,66800.0,3.574,3.5769,3.5652,3.5652,66800.0
2006-02-13 15:00:00,12.27,12.28,12.19,12.2,70000.0,3.5652,3.5681,3.542,3.5449,70000.0
2006-02-13 15:30:00,12.19,12.27,12.19,12.25,76000.0,3.542,3.5652,3.542,3.5594,76000.0
2006-02-14 09:30:00,12.25,12.25,12.19,12.21,92000.0,3.5594,3.5594,3.542,3.5478,92000.0
2006-02-14 10:00:00,12.21,12.22,12.15,12.16,98800.0,3.5478,3.5507,3.5304,3.5333,98800.0
2006-02-14 10:30:00,12.16,12.17,12.13,12.17,56800.0,3.5333,3.5362,3.5246,3.5362,56800.0
2006-02-14 11:00:00,12.15,12.16,12.13,12.13,65800.0,3.5304,3.5333,3.5246,3.5246,65800.0
2006-02-14 11:30:00,12.13,12.18,12.13,12.18,78200.0,3.5246,3.5391,3.5246,3.5391,78200.0
2006-02-14 12:00:00,12.18,12.24,12.13,12.13,66600.0,3.5391,3.5565,3.5246,3.5246,66600.0
2006-02-14 12:30:00,12.13,12.16,12.13,12.15,47200.0,3.5246,3.5333,3.5246,3.5304,47200.0
2006-02-14 13:00:00,12.15,12.15,12.13,12.15,61800.0,3.5304,3.5304,3.5246,3.5304,61800.0
2006-02-14 13:30:00,12.15,12.19,12.13,12.19,50200.0,3.5304,3.542,3.5246,3.542,50200.0
2006-02-14 14:00:00,12.19,12.24,12.18,12.24,73600.0,3.542,3.5565,3.5391,3.5565,73600.0
2006-02-14 14:30:00,12.22,12.22,12.19,12.2,44400.0,3.5507,3.5507,3.542,3.5449,44400.0
2006-02-14 15:00:00,12.2,12.25,12.18,12.2,67800.0,3.5449,3.5594,3.5391,3.5449,67800.0
2006-02-14 15:30:00,12.19,12.24,12.18,12.22,79600.0,3.542,3.5565,3.5391,3.5507,79600.0
2006-02-15 09:30:00,12.23,12.33,12.22,12.31,65200.0,3.5536,3.5827,3.5507,3.5769,65200.0
2006-02-15 10:00:00,12.31,12.42,12.28,12.4,82800.0,3.5769,3.6088,3.5681,3.603,82800.0
2006-02-15 10:30:00,12.38,12.4,12.33,12.33,70000.0,3.5972,3.603,3.5827,3.5827,70000.0
2006-02-15 11:00:00,12.35,12.41,12.32,12.38,86200.0,3.5885,3.6059,3.5798,3.5972,86200.0
2006-02-15 11:30:00,12.39,12.46,12.39,12.45,77800.0,3.6001,3.6204,3.6001,3.6175,77800.0
2006-02-15 12:00:00,12.45,12.49,12.43,12.44,112000.0,3.6175,3.6292,3.6117,3.6146,112000.0
2006-02-15 12:30:00,12.44,12.45,12.4,12.4,68800.0,3.6146,3.6175,3.603,3.603,68800.0
2006-02-15 13:00:00,12.4,12.44,12.38,12.41,54000.0,3.603,3.6146,3.5972,3.6059,54000.0
2006-02-15 13:30:00,12.4,12.42,12.38,12.42,47600.0,3.603,3.6088,3.5972,3.6088,47600.0
2006-02-15 14:00:00,12.42,12.42,12.37,12.42,80800.0,3.6088,3.6088,3.5943,3.6088,80800.0
2006-02-15 14:30:00,12.42,12.43,12.4,12.42,72400.0,3.6088,3.6117,3.603,3.6088,72400.0
2006-02-15 15:00:00,12.43,12.43,12.42,12.42,41600.0,3.6117,3.6117,3.6088,3.6088,41600.0
2006-02-15 15:30:00,12.42,12.42,12.38,12.4,61800.0,3.6088,3.6088,3.5972,3.603,61800.0
2006-02-16 09:30:00,12.47,12.53,12.43,12.52,112400.0,3.6233,3.6408,3.6117,3.6379,112400.0
2006-02-16 10:00:00,12.52,12.55,12.5,12.5,52400.0,3.6379,3.6466,3.6321,3.6321,52400.0
2006-02-16 10:30:00,12.51,12.52,12.45,12.5,76800.0,3.635,3.6379,3.6175,3.6321,76800.0
2006-02-16 11:00:00,12.51,12.53,12.47,12.49,110200.0,3.635,3.6408,3.6233,3.6292,110200.0
2006-02-16 11:30:00,12.49,12.5,12.47,12.47,47400.0,3.6292,3.6321,3.6233,3.6233,47400.0
2006-02-16 12:00:00,12.49,12.53,12.47,12.53,55000.0,3.6292,3.6408,3.6233,3.6408,55000.0
2006-02-16 12:30:00,12.53,12.53,12.51,12.53,43800.0,3.6408,3.6408,3.635,3.6408,43800.0
2006-02-16 13:00:00,12.53,12.54,12.51,12.52,38600.0,3.6408,3.6437,3.635,3.6379,38600.0
2006-02-16 13:30:00,12.53,12.54,12.51,12.51,59600.0,3.6408,3.6437,3.635,3.635,59600.0
2006-02-16 14:00:00,12.51,12.52,12.5,12.51,45000.0,3.635,3.6379,3.6321,3.635,45000.0
2006-02-16 14:30:00,12.51,12.54,12.5,12.53,74400.0,3.635,3.6437,3.6321,3.6408,74400.0
2006-02-16 15:00:00,12.53,12.53,12.5,12.52,66800.0,3.6408,3.6408,3.6321,3.6379,66800.0
2006-02-16 15:30:00,12.52,12.54,12.5,12.51,104200.0,3.6379,3.6437,3.6321,3.635,104200.0
2006-02-17 09:30:00,12.53,12.63,12.53,12.57,142800.0,3.6408,3.6698,3.6408,3.6524,142800.0
2006-02-17 10:00:00,12.56,12.67,12.56,12.59,58200.0,3.6495,3.6815,3.6495,3.6582,58200.0
2006-02-17 10:30:00,12.6,12.62,12.56,12.58,44200.0,3.6611,3.6669,3.6495,3.6553,44200.0
2006-02-17 11:00:00,12.56,12.63,12.56,12.6,105800.0,3.6495,3.6698,3.6495,3.6611,105800.0
2006-02-17 11:30:00,12.6,12.62,12.58,12.6,36400.0,3.6611,3.6669,3.6553,3.6611,36400.0
2006-02-17 12:00:00,12.6,12.62,12.59,12.6,33000.0,3.6611,3.6669,3.6582,3.6611,33000.0
2006-02-17 12:30:00,12.6,12.62,12.59,12.6,20200.0,3.6611,3.6669,3.6582,3.6611,20200.0
2006-02-17 13:00:00,12.6,12.62,12.58,12.59,40200.0,3.6611,3.6669,3.6553,3.6582,40200.0
2006-02-17 13:30:00,12.6,12.6,12.55,12.55,56000.0,3.6611,3.6611,3.6466,3.6466,56000.0
2006-02-17 14:00:00,12.55,12.55,12.52,12.52,68600.0,3.6466,3.6466,3.6379,3.6379,68600.0
2006-02-17 14:30:00,12.52,12.54,12.5,12.52,52600.0,3.6379,3.6437,3.6321,3.6379,52600.0
2006-02-17 15:00:00,12.53,12.54,12.5,12.52,59600.0,3.6408,3.6437,3.6321,3.6379,59600.0
2006-02-17 15:30:00,12.52,12.53,12.5,12.51,55000.0,3.6379,3.6408,3.6321,3.635,55000.0
2006-02-21 09:30:00,12.62,12.63,12.56,12.6,171400.0,3.6669,3.6698,3.6495,3.6611,171400.0
2006-02-21 10:00:00,12.6,12.6,12.47,12.47,67600.0,3.6611,3.6611,3.6233,3.6233,67600.0
2006-02-21 10:30:00,12.49,12.5,12.45,12.49,100400.0,3.6292,3.6321,3.6175,3.6292,100400.0
2006-02-21 11:00:00,12.49,12.5,12.47,12.5,45000.0,3.6292,3.6321,3.6233,3.6321,45000.0
2006-02-21 11:30:00,12.5,12.5,12.45,12.45,43200.0,3.6321,3.6321,3.6175,3.6175,43200.0
2006-02-21 12:00:00,12.45,12.45,12.4,12.45,56400.0,3.6175,3.6175,3.603,3.6175,56400.0
2006-02-21 12:30:00,12.45,12.5,12.43,12.48,107600.0,3.6175,3.6321,3.6117,3.6263,107600.0
2006-02-21 13:00:00,12.49,12.5,12.47,12.49,49600.0,3.6292,3.6321,3.6233,3.6292,49600.0
2006-02-21 13:30:00,12.49,12.53,12.48,12.53,61200.0,3.6292,3.6408,3.6263,3.6408,61200.0
2006-02-21 14:00:00,12.52,12.55,12.51,12.52,42400.0,3.6379,3.6466,3.635,3.6379,42400.0
2006-02-21 14:30:00,12.51,12.54,12.49,12.5,46800.0,3.635,3.6437,3.6292,3.6321,46800.0
2006-02-21 15:00:00,12.49,12.51,12.46,12.49,50000.0,3.6292,3.635,3.6204,3.6292,50000.0
2006-02-21 15:30:00,12.48,12.49,12.47,12.47,88000.0,3.6263,3.6292,3.6233,3.6233,88000.0
2006-02-22 09:30:00,12.49,12.51,12.45,12.5,86200.0,3.6292,3.635,3.6175,3.6321,86200.0
2006-02-22 10:00:00,12.5,12.54,12.46,12.47,61200.0,3.6321,3.6437,3.6204,3.6233,61200.0
2006-02-22 10:30:00,12.47,12.49,12.46,12.46,38800.0,3.6233,3.6292,3.6204,3.6204,38800.0
2006-02-22 11:00:00,12.46,12.47,12.45,12.45,25000.0,3.6204,3.6233,3.6175,3.6175,25000.0
2006-02-22 11:30:00,12.45,12.5,12.45,12.49,62200.0,3.6175,3.6321,3.6175,3.6292,62200.0
2006-02-22 12:00:00,12.48,12.49,12.46,12.47,52600.0,3.6263,3.6292,3.6204,3.6233,52600.0
2006-02-22 12:30:00,12.47,12.47,12.46,12.47,28800.0,3.6233,3.6233,3.6204,3.6233,28800.0
2006-02-22 13:00:00,12.47,12.49,12.47,12.49,44000.0,3.6233,3.6292,3.6233,3.6292,44000.0
2006-02-22 13:30:00,12.49,12.49,12.47,12.47,40800.0,3.6292,3.6292,3.6233,3.6233,40800.0
2006-02-22 14:00:00,12.47,12.47,12.45,12.46,36600.0,3.6233,3.6233,3.6175,3.6204,36600.0
2006-02-22 14:30:00,12.46,12.49,12.46,12.49,61000.0,3.6204,3.6292,3.6204,3.6292,61000.0
2006-02-22 15:00:00,12.48,12.51,12.47,12.51,91600.0,3.6263,3.635,3.6233,3.635,91600.0
2006-02-22 15:30:00,12.51,12.53,12.5,12.51,52800.0,3.635,3.6408,3.6321,3.635,52800.0
2006-02-23 09:30:00,12.61,12.61,12.52,12.55,102000.0,3.664,3.664,3.6379,3.6466,102000.0
2006-02-23 10:00:00,12.54,12.54,12.51,12.52,50200.0,3.6437,3.6437,3.635,3.6379,50200.0
2006-02-23 10:30:00,12.52,12.56,12.51,12.52,65400.0,3.6379,3.6495,3.635,3.6379,65400.0
2006-02-23 11:00:00,12.52,12.54,12.5,12.51,52800.0,3.6379,3.6437,3.6321,3.635,52800.0
2006-02-23 11:30:00,12.52,12.53,12.5,12.51,71200.0,3.6379,3.6408,3.6321,3.635,71200.0
2006-02-23 12:00:00,12.5,12.51,12.47,12.47,41200.0,3.6321,3.635,3.6233,3.6233,41200.0
2006-02-23 12:30:00,12.47,12.49,12.47,12.49,27800.0,3.6233,3.6292,3.6233,3.6292,27800.0
2006-02-23 13:00:00,12.49,12.5,12.47,12.47,45600.0,3.6292,3.6321,3.6233,3.6233,45600.0
2006-02-23 13:30:00,12.47,12.5,12.47,12.5,34400.0,3.6233,3.6321,3.6233,3.6321,34400.0
2006-02-23 14:00:00,12.49,12.51,12.47,12.5,40400.0,3.6292,3.635,3.6233,3.6321,40400.0
2006-02-23 14:30:00,12.49,12.51,12.49,12.49,42200.0,3.6292,3.635,3.6292,3.6292,42200.0
2006-02-23 15:00:00,12.49,12.52,12.48,12.5,103000.0,3.6292,3.6379,3.6263,3.6321,103000.0
2006-02-23 15:30:00,12.5,12.54,12.5,12.51,67400.0,3.6321,3.6437,3.6321,3.635,67400.0
2006-02-24 09:30:00,12.56,12.6,12.51,12.51,88800.0,3.6495,3.6611,3.635,3.635,88800.0
2006-02-24 10:00:00,12.51,12.52,12.47,12.49,46200.0,3.635,3.6379,3.6233,3.6292,46200.0
2006-02-24 10:30:00,12.49,12.5,12.49,12.5,57400.0,3.6292,3.6321,3.6292,3.6321,57400.0
2006-02-24 11:00:00,12.51,12.52,12.5,12.51,50000.0,3.635,3.6379,3.6321,3.635,50000.0
2006-02-24 11:30:00,12.52,12.52,12.5,12.51,28800.0,3.6379,3.6379,3.6321,3.635,28800.0
2006-02-24 12:00:00,12.51,12.53,12.49,12.5,54200.0,3.635,3.6408,3.6292,3.6321,54200.0
2006-02-24 12:30:00,12.49,12.52,12.49,12.51,32000.0,3.6292,3.6379,3.6292,3.635,32000.0
2006-02-24 13:00:00,12.51,12.53,12.5,12.52,65200.0,3.635,3.6408,3.6321,3.6379,65200.0
2006-02-24 13:30:00,12.53,12.53,12.52,12.53,38200.0,3.6408,3.6408,3.6379,3.6408,38200.0
2006-02-24 14:00:00,12.53,12.53,12.51,12.53,50000.0,3.6408,3.6408,3.635,3.6408,50000.0
2006-02-24 14:30:00,12.53,12.54,12.51,12.52,59800.0,3.6408,3.6437,3.635,3.6379,59800.0
2006-02-24 15:00:00,12.52,12.54,12.5,12.51,114200.0,3.6379,3.6437,3.6321,3.635,114200.0
2006-02-24 15:30:00,12.51,12.51,12.48,12.49,49800.0,3.635,3.635,3.6263,3.6292,49800.0
2006-02-27 09:30:00,12.59,12.59,12.55,12.55,114000.0,3.6582,3.6582,3.6466,3.6466,114000.0
2006-02-27 10:00:00,12.55,12.55,12.5,12.51,110800.0,3.6466,3.6466,3.6321,3.635,110800.0
2006-02-27 10:30:00,12.51,12.51,12.47,12.47,86000.0,3.635,3.635,3.6233,3.6233,86000.0
2006-02-27 11:00:00,12.47,12.48,12.46,12.47,50600.0,3.6233,3.6263,3.6204,3.6233,50600.0
2006-02-27 11:30:00,12.47,12.47,12.47,12.47,29800.0,3.6233,3.6233,3.6233,3.6233,29800.0
2006-02-27 12:00:00,12.47,12.47,12.43,12.43,99000.0,3.6233,3.6233,3.6117,3.6117,99000.0
2006-02-27 12:30:00,12.43,12.44,12.38,12.39,87400.0,3.6117,3.6146,3.5972,3.6001,87400.0
2006-02-27 13:00:00,12.38,12.39,12.38,12.38,70000.0,3.5972,3.6001,3.5972,3.5972,70000.0
2006-02-27 13:30:00,12.38,12.4,12.38,12.4,72400.0,3.5972,3.603,3.5972,3.603,72400.0
2006-02-27 14:00:00,12.4,12.4,12.34,12.34,85200.0,3.603,3.603,3.5856,3.5856,85200.0
2006-02-27 14:30:00,12.34,12.36,12.32,12.35,102000.0,3.5856,3.5914,3.5798,3.5885,102000.0
2006-02-27 15:00:00,12.35,12.4,12.31,12.4,68800.0,3.5885,3.603,3.5769,3.603,68800.0
2006-02-27 15:30:00,12.4,12.41,12.37,12.38,112000.0,3.603,3.6059,3.5943,3.5972,112000.0
2006-02-28 09:30:00,12.2,12.21,12.11,12.15,524800.0,3.5449,3.5478,3.5187,3.5304,524800.0
2006-02-28 10:00:00,12.17,12.21,12.16,12.21,96800.0,3.5362,3.5478,3.5333,3.5478,96800.0
2006-02-28 10:30:00,12.2,12.21,12.15,12.15,67800.0,3.5449,3.5478,3.5304,3.5304,67800.0
2006-02-28 11:00:00,12.15,12.15,12.13,12.14,86400.0,3.5304,3.5304,3.5246,3.5275,86400.0
2006-02-28 11:30:00,12.13,12.15,12.13,12.13,95000.0,3.5246,3.5304,3.5246,3.5246,95000.0
2006-02-28 12:00:00,12.13,12.15,12.12,12.12,77600.0,3.5246,3.5304,3.5216,3.5216,77600.0
2006-02-28 12:30:00,12.12,12.15,12.12,12.15,56400.0,3.5216,3.5304,3.5216,3.5304,56400.0
2006-02-28 13:00:00,12.15,12.15,12.13,12.15,25600.0,3.5304,3.5304,3.5246,3.5304,25600.0
2006-02-28 13:30:00,12.15,12.15,12.14,12.15,47400.0,3.5304,3.5304,3.5275,3.5304,47400.0
2006-02-28 14:00:00,12.14,12.15,12.13,12.14,93800.0,3.5275,3.5304,3.5246,3.5275,93800.0
2006-02-28 14:30:00,12.15,12.16,12.13,12.13,135000.0,3.5304,3.5333,3.5246,3.5246,135000.0
2006-02-28 15:00:00,12.13,12.17,12.13,12.17,149400.0,3.5246,3.5362,3.5246,3.5362,149400.0
2006-02-28 15:30:00,12.16,12.17,12.13,12.14,166800.0,3.5333,3.5362,3.5246,3.5275,166800.0
2006-03-01 09:30:00,12.13,12.13,12.06,12.11,197200.0,3.5246,3.5246,3.5042,3.5187,197200.0
2006-03-01 10:00:00,12.11,12.12,12.06,12.06,88200.0,3.5187,3.5216,3.5042,3.5042,88200.0
2006-03-01 10:30:00,12.06,12.12,12.06,12.12,130400.0,3.5042,3.5216,3.5042,3.5216,130400.0
2006-03-01 11:00:00,12.13,12.13,12.09,12.09,73200.0,3.5246,3.5246,3.5129,3.5129,73200.0
2006-03-01 11:30:00,12.09,12.11,12.08,12.1,55000.0,3.5129,3.5187,3.51,3.5158,55000.0
2006-03-01 12:00:00,12.1,12.1,12.07,12.08,75400.0,3.5158,3.5158,3.5071,3.51,75400.0
2006-03-01 12:30:00,12.07,12.08,12.06,12.06,49200.0,3.5071,3.51,3.5042,3.5042,49200.0
2006-03-01 13:00:00,12.06,12.07,12.0,12.01,360400.0,3.5042,3.5071,3.4868,3.4897,360400.0
2006-03-01 13:30:00,12.01,12.04,11.99,11.99,234400.0,3.4897,3.4984,3.4839,3.4839,234400.0
2006-03-01 14:00:00,11.99,12.02,11.97,11.98,206600.0,3.4839,3.4926,3.4781,3.481,206600.0
2006-03-01 14:30:00,11.97,12.02,11.97,11.99,111200.0,3.4781,3.4926,3.4781,3.4839,111200.0
2006-03-01 15:00:00,11.99,11.99,11.99,11.99,112200.0,3.4839,3.4839,3.4839,3.4839,112200.0
2006-03-01 15:30:00,11.99,11.99,11.95,11.95,355000.0,3.4839,3.4839,3.4723,3.4723,355000.0
2006-03-02 09:30:00,11.95,11.95,11.9,11.94,304200.0,3.4723,3.4723,3.4577,3.4693,304200.0
2006-03-02 10:00:00,11.94,12.07,11.94,12.04,267400.0,3.4693,3.5071,3.4693,3.4984,267400.0
2006-03-02 10:30:00,12.04,12.04,11.99,11.99,137000.0,3.4984,3.4984,3.4839,3.4839,137000.0
2006-03-02 11:00:00,11.99,12.02,11.99,11.99,124800.0,3.4839,3.4926,3.4839,3.4839,124800.0
2006-03-02 11:30:00,11.99,11.99,11.96,11.97,139600.0,3.4839,3.4839,3.4752,3.4781,139600.0
2006-03-02 12:00:00,11.96,11.99,11.95,11.99,146400.0,3.4752,3.4839,3.4723,3.4839,146400.0
2006-03-02 12:30:00,11.99,12.02,11.98,12.02,87600.0,3.4839,3.4926,3.481,3.4926,87600.0
2006-03-02 13:00:00,12.02,12.04,12.02,12.04,76000.0,3.4926,3.4984,3.4926,3.4984,76000.0
2006-03-02 13:30:00,12.04,12.04,12.01,12.02,72200.0,3.4984,3.4984,3.4897,3.4926,72200.0
2006-03-02 14:00:00,12.01,12.02,12.01,12.01,104000.0,3.4897,3.4926,3.4897,3.4897,104000.0
2006-03-02 14:30:00,12.01,12.01,12.0,12.01,196000.0,3.4897,3.4897,3.4868,3.4897,196000.0
2006-03-02 15:00:00,12.01,12.01,11.99,11.99,223600.0,3.4897,3.4897,3.4839,3.4839,223600.0
2006-03-02 15:30:00,11.99,11.99,11.96,11.96,383000.0,3.4839,3.4839,3.4752,3.4752,383000.0
2006-03-03 09:30:00,11.85,11.97,11.85,11.95,8253000.0,3.4432,3.4781,3.4432,3.4723,8253000.0
2006-03-03 10:00:00,11.95,11.95,11.92,11.95,1108200.0,3.4723,3.4723,3.4635,3.4723,1108200.0
2006-03-03 10:30:00,11.95,11.96,11.93,11.94,673200.0,3.4723,3.4752,3.4664,3.4693,673200.0
2006-03-03 11:00:00,11.94,11.95,11.92,11.93,399000.0,3.4693,3.4723,3.4635,3.4664,399000.0
2006-03-03 11:30:00,11.94,11.95,11.93,11.95,360000.0,3.4693,3.4723,3.4664,3.4723,360000.0
2006-03-03 12:00:00,11.95,11.96,11.93,11.96,401000.0,3.4723,3.4752,3.4664,3.4752,401000.0
2006-03-03 12:30:00,11.95,12.01,11.95,12.0,541800.0,3.4723,3.4897,3.4723,3.4868,541800.0
2006-03-03 13:00:00,12.01,12.07,12.0,12.07,490400.0,3.4897,3.5071,3.4868,3.5071,490400.0
2006-03-03 13:30:00,12.06,12.1,12.04,12.08,993800.0,3.5042,3.5158,3.4984,3.51,993800.0
2006-03-03 14:00:00,12.09,12.12,12.06,12.12,469600.0,3.5129,3.5216,3.5042,3.5216,469600.0
2006-03-03 14:30:00,12.12,12.13,12.08,12.09,656400.0,3.5216,3.5246,3.51,3.5129,656400.0
2006-03-03 15:00:00,12.09,12.1,12.06,12.09,462600.0,3.5129,3.5158,3.5042,3.5129,462600.0
2006-03-03 15:30:00,12.1,12.11,12.0,12.08,732800.0,3.5158,3.5187,3.4868,3.51,732800.0
2006-03-06 09:30:00,12.08,12.1,12.0,12.03,435400.0,3.51,3.5158,3.4868,3.4955,435400.0
2006-03-06 10:00:00,12.03,12.05,12.0,12.01,249200.0,3.4955,3.5013,3.4868,3.4897,249200.0
2006-03-06 10:30:00,12.01,12.02,12.0,12.0,287000.0,3.4897,3.4926,3.4868,3.4868,287000.0
2006-03-06 11:00:00,12.0,12.01,12.0,12.0,178400.0,3.4868,3.4897,3.4868,3.4868,178400.0
2006-03-06 11:30:00,12.0,12.01,11.99,12.0,198800.0,3.4868,3.4897,3.4839,3.4868,198800.0
2006-03-06 12:00:00,12.01,12.01,11.97,12.0,182000.0,3.4897,3.4897,3.4781,3.4868,182000.0
2006-03-06 12:30:00,12.01,12.02,11.97,12.0,99800.0,3.4897,3.4926,3.4781,3.4868,99800.0
2006-03-06 13:00:00,12.0,12.02,11.97,12.0,117400.0,3.4868,3.4926,3.4781,3.4868,117400.0
2006-03-06 13:30:00,12.01,12.02,12.0,12.0,140400.0,3.4897,3.4926,3.4868,3.4868,140400.0
2006-03-06 14:00:00,12.0,12.01,11.97,12.0,176200.0,3.4868,3.4897,3.4781,3.4868,176200.0
2006-03-06 14:30:00,12.0,12.01,11.97,11.98,138400.0,3.4868,3.4897,3.4781,3.481,138400.0
2006-03-06 15:00:00,11.99,12.0,11.95,11.96,227000.0,3.4839,3.4868,3.4723,3.4752,227000.0
2006-03-06 15:30:00,11.97,11.99,11.95,11.97,261600.0,3.4781,3.4839,3.4723,3.4781,261600.0
2006-03-07 09:30:00,12.0,12.01,11.97,11.99,334400.0,3.4868,3.4897,3.4781,3.4839,334400.0
2006-03-07 10:00:00,11.98,11.99,11.95,11.96,279200.0,3.481,3.4839,3.4723,3.4752,279200.0
2006-03-07 10:30:00,11.95,11.97,11.95,11.97,214600.0,3.4723,3.4781,3.4723,3.4781,214600.0
2006-03-07 11:00:00,11.97,11.99,11.95,11.98,197400.0,3.4781,3.4839,3.4723,3.481,197400.0
2006-03-07 11:30:00,11.98,11.99,11.95,11.96,117200.0,3.481,3.4839,3.4723,3.4752,117200.0
2006-03-07 12:00:00,11.97,11.99,11.96,11.97,95000.0,3.4781,3.4839,3.4752,3.4781,95000.0
2006-03-07 12:30:00,11.97,12.05,11.95,12.04,170000.0,3.4781,3.5013,3.4723,3.4984,170000.0
2006-03-07 13:00:00,12.04,12.08,12.03,12.04,215600.0,3.4984,3.51,3.4955,3.4984,215600.0
2006-03-07 13:30:00,12.04,12.05,12.02,12.02,125200.0,3.4984,3.5013,3.4926,3.4926,125200.0
2006-03-07 14:00:00,12.03,12.03,11.95,11.96,207200.0,3.4955,3.4955,3.4723,3.4752,207200.0
2006-03-07 14:30:00,11.96,12.01,11.95,12.01,207200.0,3.4752,3.4897,3.4723,3.4897,207200.0
2006-03-07 15:00:00,12.01,12.03,11.99,11.99,157000.0,3.4897,3.4955,3.4839,3.4839,157000.0
2006-03-07 15:30:00,11.99,12.13,11.97,12.06,314600.0,3.4839,3.5246,3.4781,3.5042,314600.0
2006-03-08 09:30:00,12.05,12.05,12.0,12.01,181400.0,3.5013,3.5013,3.4868,3.4897,181400.0
2006-03-08 10:00:00,12.01,12.1,12.0,12.03,154800.0,3.4897,3.5158,3.4868,3.4955,154800.0
2006-03-08 10:30:00,12.04,12.06,12.03,12.03,79600.0,3.4984,3.5042,3.4955,3.4955,79600.0
2006-03-08 11:00:00,12.04,12.05,12.01,12.02,96000.0,3.4984,3.5013,3.4897,3.4926,96000.0
2006-03-08 11:30:00,12.03,12.03,11.99,12.02,122000.0,3.4955,3.4955,3.4839,3.4926,122000.0
2006-03-08 12:00:00,12.0,12.01,11.96,11.99,48200.0,3.4868,3.4897,3.4752,3.4839,48200.0
2006-03-08 12:30:00,11.99,12.01,11.96,11.97,100000.0,3.4839,3.4897,3.4752,3.4781,100000.0
2006-03-08 13:00:00,11.97,11.99,11.96,11.99,58000.0,3.4781,3.4839,3.4752,3.4839,58000.0
2006-03-08 13:30:00,11.99,12.01,11.98,12.0,64400.0,3.4839,3.4897,3.481,3.4868,64400.0
2006-03-08 14:00:00,12.0,12.02,11.97,12.0,77200.0,3.4868,3.4926,3.4781,3.4868,77200.0
2006-03-08 14:30:00,11.99,12.06,11.98,12.06,97000.0,3.4839,3.5042,3.481,3.5042,97000.0
2006-03-08 15:00:00,12.05,12.09,12.01,12.03,138800.0,3.5013,3.5129,3.4897,3.4955,138800.0
2006-03-08 15:30:00,12.03,12.07,12.03,12.07,105400.0,3.4955,3.5071,3.4955,3.5071,105400.0
2006-03-09 09:30:00,12.12,12.13,12.03,12.07,178800.0,3.5216,3.5246,3.4955,3.5071,178800.0
2006-03-09 10:00:00,12.06,12.1,12.04,12.09,119400.0,3.5042,3.5158,3.4984,3.5129,119400.0
2006-03-09 10:30:00,12.09,12.1,12.04,12.04,127800.0,3.5129,3.5158,3.4984,3.4984,127800.0
2006-03-09 11:00:00,12.05,12.08,12.03,12.06,64400.0,3.5013,3.51,3.4955,3.5042,64400.0
2006-03-09 11:30:00,12.06,12.06,12.01,12.03,54000.0,3.5042,3.5042,3.4897,3.4955,54000.0
2006-03-09 12:00:00,12.04,12.06,12.02,12.03,70200.0,3.4984,3.5042,3.4926,3.4955,70200.0
2006-03-09 12:30:00,12.03,12.05,12.02,12.05,67800.0,3.4955,3.5013,3.4926,3.5013,67800.0
2006-03-09 13:00:00,12.05,12.07,12.03,12.03,53200.0,3.5013,3.5071,3.4955,3.4955,53200.0
2006-03-09 13:30:00,12.05,12.06,12.01,12.04,63600.0,3.5013,3.5042,3.4897,3.4984,63600.0
2006-03-09 14:00:00,12.05,12.07,12.05,12.06,52200.0,3.5013,3.5071,3.5013,3.5042,52200.0
2006-03-09 14:30:00,12.06,12.08,12.06,12.06,34600.0,3.5042,3.51,3.5042,3.5042,34600.0
2006-03-09 15:00:00,12.06,12.08,12.05,12.05,59800.0,3.5042,3.51,3.5013,3.5013,59800.0
2006-03-09 15:30:00,12.05,12.07,12.0,12.03,124200.0,3.5013,3.5071,3.4868,3.4955,124200.0
2006-03-10 09:30:00,12.02,12.08,12.01,12.03,118800.0,3.4926,3.51,3.4897,3.4955,118800.0
2006-03-10 10:00:00,12.03,12.07,12.01,12.03,80800.0,3.4955,3.5071,3.4897,3.4955,80800.0
2006-03-10 10:30:00,12.03,12.07,12.02,12.05,107000.0,3.4955,3.5071,3.4926,3.5013,107000.0
2006-03-10 11:00:00,12.06,12.08,12.05,12.07,98400.0,3.5042,3.51,3.5013,3.5071,98400.0
2006-03-10 11:30:00,12.07,12.09,12.05,12.08,101800.0,3.5071,3.5129,3.5013,3.51,101800.0
2006-03-10 12:00:00,12.08,12.11,12.06,12.09,55000.0,3.51,3.5187,3.5042,3.5129,55000.0
2006-03-10 12:30:00,12.09,12.1,12.08,12.09,71800.0,3.5129,3.5158,3.51,3.5129,71800.0
2006-03-10 13:00:00,12.09,12.1,12.08,12.1,57800.0,3.5129,3.5158,3.51,3.5158,57800.0
2006-03-10 13:30:00,12.1,12.11,12.08,12.08,58400.0,3.5158,3.5187,3.51,3.51,58400.0
2006-03-10 14:00:00,12.08,12.09,12.05,12.06,67600.0,3.51,3.5129,3.5013,3.5042,67600.0
2006-03-10 14:30:00,12.06,12.07,12.05,12.05,82400.0,3.5042,3.5071,3.5013,3.5013,82400.0
2006-03-10 15:00:00,12.05,12.07,12.04,12.06,74400.0,3.5013,3.5071,3.4984,3.5042,74400.0
2006-03-10 15:30:00,12.06,12.1,12.06,12.06,127800.0,3.5042,3.5158,3.5042,3.5042,127800.0
2006-03-13 09:30:00,12.1,12.13,12.08,12.09,106600.0,3.5158,3.5246,3.51,3.5129,106600.0
2006-03-13 10:00:00,12.09,12.12,12.08,12.11,90200.0,3.5129,3.5216,3.51,3.5187,90200.0
2006-03-13 10:30:00,12.11,12.12,12.09,12.12,132400.0,3.5187,3.5216,3.5129,3.5216,132400.0
2006-03-13 11:00:00,12.12,12.13,12.1,12.12,81400.0,3.5216,3.5246,3.5158,3.5216,81400.0
2006-03-13 11:30:00,12.12,12.12,12.1,12.11,115800.0,3.5216,3.5216,3.5158,3.5187,115800.0
2006-03-13 12:00:00,12.11,12.12,12.1,12.1,59800.0,3.5187,3.5216,3.5158,3.5158,59800.0
2006-03-13 12:30:00,12.1,12.13,12.1,12.13,102800.0,3.5158,3.5246,3.5158,3.5246,102800.0
2006-03-13 13:00:00,12.13,12.15,12.11,12.15,64400.0,3.5246,3.5304,3.5187,3.5304,64400.0
2006-03-13 13:30:00,12.15,12.18,12.14,12.18,87400.0,3.5304,3.5391,3.5275,3.5391,87400.0
2006-03-13 14:00:00,12.18,12.22,12.18,12.22,151000.0,3.5391,3.5507,3.5391,3.5507,151000.0
2006-03-13 14:30:00,12.22,12.22,12.19,12.21,112200.0,3.5507,3.5507,3.542,3.5478,112200.0
2006-03-13 15:00:00,12.21,12.22,12.18,12.21,137400.0,3.5478,3.5507,3.5391,3.5478,137400.0
2006-03-13 15:30:00,12.21,12.22,12.2,12.2,124800.0,3.5478,3.5507,3.5449,3.5449,124800.0
2006-03-14 09:30:00,12.24,12.24,12.2,12.22,171000.0,3.5565,3.5565,3.5449,3.5507,171000.0
2006-03-14 10:00:00,12.22,12.24,12.21,12.22,130600.0,3.5507,3.5565,3.5478,3.5507,130600.0
2006-03-14 10:30:00,12.22,12.22,12.2,12.22,161600.0,3.5507,3.5507,3.5449,3.5507,161600.0
2006-03-14 11:00:00,12.22,12.22,12.15,12.17,95000.0,3.5507,3.5507,3.5304,3.5362,95000.0
2006-03-14 11:30:00,12.17,12.19,12.14,12.18,67000.0,3.5362,3.542,3.5275,3.5391,67000.0
2006-03-14 12:00:00,12.18,12.19,12.15,12.17,74000.0,3.5391,3.542,3.5304,3.5362,74000.0
2006-03-14 12:30:00,12.18,12.18,12.15,12.18,62400.0,3.5391,3.5391,3.5304,3.5391,62400.0
2006-03-14 13:00:00,12.18,12.19,12.17,12.18,116200.0,3.5391,3.542,3.5362,3.5391,116200.0
2006-03-14 13:30:00,12.17,12.2,12.17,12.19,55000.0,3.5362,3.5449,3.5362,3.542,55000.0
2006-03-14 14:00:00,12.18,12.22,12.18,12.2,73200.0,3.5391,3.5507,3.5391,3.5449,73200.0
2006-03-14 14:30:00,12.21,12.22,12.2,12.21,94600.0,3.5478,3.5507,3.5449,3.5478,94600.0
2006-03-14 15:00:00,12.21,12.22,12.19,12.19,123200.0,3.5478,3.5507,3.542,3.542,123200.0
2006-03-14 15:30:00,12.2,12.21,12.18,12.21,99600.0,3.5449,3.5478,3.5391,3.5478,99600.0
2006-03-15 09:30:00,12.2,12.24,12.2,12.21,127000.0,3.5449,3.5565,3.5449,3.5478,127000.0
2006-03-15 10:00:00,12.21,12.24,12.2,12.24,94000.0,3.5478,3.5565,3.5449,3.5565,94000.0
2006-03-15 10:30:00,12.23,12.24,12.19,12.22,89600.0,3.5536,3.5565,3.542,3.5507,89600.0
2006-03-15 11:00:00,12.22,12.22,12.19,12.19,75600.0,3.5507,3.5507,3.542,3.542,75600.0
2006-03-15 11:30:00,12.2,12.2,12.16,12.19,123800.0,3.5449,3.5449,3.5333,3.542,123800.0
2006-03-15 12:00:00,12.19,12.2,12.15,12.19,92800.0,3.542,3.5449,3.5304,3.542,92800.0
2006-03-15 12:30:00,12.19,12.19,12.15,12.17,74000.0,3.542,3.542,3.5304,3.5362,74000.0
2006-03-15 13:00:00,12.16,12.17,12.15,12.15,108000.0,3.5333,3.5362,3.5304,3.5304,108000.0
2006-03-15 13:30:00,12.15,12.17,12.15,12.15,51600.0,3.5304,3.5362,3.5304,3.5304,51600.0
2006-03-15 14:00:00,12.15,12.19,12.15,12.16,65600.0,3.5304,3.542,3.5304,3.5333,65600.0
2006-03-15 14:30:00,12.17,12.19,12.15,12.15,47200.0,3.5362,3.542,3.5304,3.5304,47200.0
2006-03-15 15:00:00,12.16,12.16,12.13,12.13,93800.0,3.5333,3.5333,3.5246,3.5246,93800.0
2006-03-15 15:30:00,12.14,12.16,12.12,12.15,125000.0,3.5275,3.5333,3.5216,3.5304,125000.0
2006-03-16 09:30:00,12.22,12.22,12.17,12.2,112200.0,3.5507,3.5507,3.5362,3.5449,112200.0
2006-03-16 10:00:00,12.2,12.22,12.16,12.2,126400.0,3.5449,3.5507,3.5333,3.5449,126400.0
2006-03-16 10:30:00,12.19,12.21,12.18,12.21,112200.0,3.542,3.5478,3.5391,3.5478,112200.0
2006-03-16 11:00:00,12.2,12.22,12.19,12.21,75600.0,3.5449,3.5507,3.542,3.5478,75600.0
2006-03-16 11:30:00,12.2,12.22,12.2,12.22,54600.0,3.5449,3.5507,3.5449,3.5507,54600.0
2006-03-16 12:00:00,12.22,12.24,12.2,12.24,103400.0,3.5507,3.5565,3.5449,3.5565,103400.0
2006-03-16 12:30:00,12.24,12.26,12.22,12.26,101000.0,3.5565,3.5623,3.5507,3.5623,101000.0
2006-03-16 13:00:00,12.26,12.27,12.25,12.27,74400.0,3.5623,3.5652,3.5594,3.5652,74400.0
2006-03-16 13:30:00,12.27,12.27,12.25,12.26,147000.0,3.5652,3.5652,3.5594,3.5623,147000.0
2006-03-16 14:00:00,12.25,12.28,12.25,12.27,70600.0,3.5594,3.5681,3.5594,3.5652,70600.0
2006-03-16 14:30:00,12.27,12.3,12.27,12.29,101200.0,3.5652,3.574,3.5652,3.571,101200.0
2006-03-16 15:00:00,12.29,12.31,12.28,12.29,120000.0,3.571,3.5769,3.5681,3.571,120000.0
2006-03-16 15:30:00,12.29,12.3,12.28,12.28,118600.0,3.571,3.574,3.5681,3.5681,118600.0
2006-03-17 09:30:00,12.31,12.32,12.28,12.29,193800.0,3.5769,3.5798,3.5681,3.571,193800.0
2006-03-17 10:00:00,12.29,12.3,12.26,12.26,90200.0,3.571,3.574,3.5623,3.5623,90200.0
2006-03-17 10:30:00,12.27,12.3,12.25,12.28,67000.0,3.5652,3.574,3.5594,3.5681,67000.0
2006-03-17 11:00:00,12.29,12.3,12.26,12.27,92400.0,3.571,3.574,3.5623,3.5652,92400.0
2006-03-17 11:30:00,12.26,12.29,12.25,12.26,102600.0,3.5623,3.571,3.5594,3.5623,102600.0
2006-03-17 12:00:00,12.26,12.27,12.25,12.26,97400.0,3.5623,3.5652,3.5594,3.5623,97400.0
2006-03-17 12:30:00,12.26,12.28,12.26,12.28,47400.0,3.5623,3.5681,3.5623,3.5681,47400.0
2006-03-17 13:00:00,12.28,12.29,12.26,12.28,79600.0,3.5681,3.571,3.5623,3.5681,79600.0
2006-03-17 13:30:00,12.27,12.29,12.26,12.28,60800.0,3.5652,3.571,3.5623,3.5681,60800.0
2006-03-17 14:00:00,12.28,12.29,12.27,12.29,72800.0,3.5681,3.571,3.5652,3.571,72800.0
2006-03-17 14:30:00,12.28,12.28,12.25,12.27,83400.0,3.5681,3.5681,3.5594,3.5652,83400.0
2006-03-17 15:00:00,12.27,12.29,12.26,12.27,99800.0,3.5652,3.571,3.5623,3.5652,99800.0
2006-03-17 15:30:00,12.27,12.3,12.26,12.29,165200.0,3.5652,3.574,3.5623,3.571,165200.0
2006-03-20 09:30:00,12.29,12.37,12.29,12.35,157200.0,3.571,3.5943,3.571,3.5885,157200.0
2006-03-20 10:00:00,12.35,12.35,12.28,12.31,99200.0,3.5885,3.5885,3.5681,3.5769,99200.0
2006-03-20 10:30:00,12.31,12.32,12.26,12.29,107600.0,3.5769,3.5798,3.5623,3.571,107600.0
2006-03-20 11:00:00,12.3,12.3,12.26,12.29,96000.0,3.574,3.574,3.5623,3.571,96000.0
2006-03-20 11:30:00,12.28,12.28,12.23,12.23,118600.0,3.5681,3.5681,3.5536,3.5536,118600.0
2006-03-20 12:00:00,12.24,12.25,12.21,12.22,109600.0,3.5565,3.5594,3.5478,3.5507,109600.0
2006-03-20 12:30:00,12.22,12.24,12.21,12.23,106200.0,3.5507,3.5565,3.5478,3.5536,106200.0
2006-03-20 13:00:00,12.22,12.24,12.21,12.22,120200.0,3.5507,3.5565,3.5478,3.5507,120200.0
2006-03-20 13:30:00,12.22,12.22,12.18,12.19,83400.0,3.5507,3.5507,3.5391,3.542,83400.0
2006-03-20 14:00:00,12.19,12.21,12.18,12.19,79400.0,3.542,3.5478,3.5391,3.542,79400.0
2006-03-20 14:30:00,12.19,12.22,12.18,12.2,83800.0,3.542,3.5507,3.5391,3.5449,83800.0
2006-03-20 15:00:00,12.2,12.22,12.18,12.18,107400.0,3.5449,3.5507,3.5391,3.5391,107400.0
2006-03-20 15:30:00,12.18,12.22,12.17,12.18,128800.0,3.5391,3.5507,3.5362,3.5391,128800.0
2006-03-21 09:30:00,12.15,12.22,12.13,12.15,129800.0,3.5304,3.5507,3.5246,3.5304,129800.0
2006-03-21 10:00:00,12.15,12.17,12.13,12.13,62800.0,3.5304,3.5362,3.5246,3.5246,62800.0
2006-03-21 10:30:00,12.13,12.17,12.13,12.14,75600.0,3.5246,3.5362,3.5246,3.5275,75600.0
2006-03-21 11:00:00,12.15,12.16,12.14,12.15,52400.0,3.5304,3.5333,3.5275,3.5304,52400.0
2006-03-21 11:30:00,12.15,12.16,12.14,12.15,59800.0,3.5304,3.5333,3.5275,3.5304,59800.0
2006-03-21 12:00:00,12.15,12.17,12.14,12.15,59400.0,3.5304,3.5362,3.5275,3.5304,59400.0
2006-03-21 12:30:00,12.15,12.16,12.14,12.14,83000.0,3.5304,3.5333,3.5275,3.5275,83000.0
2006-03-21 13:00:00,12.15,12.15,12.14,12.15,52600.0,3.5304,3.5304,3.5275,3.5304,52600.0
2006-03-21 13:30:00,12.15,12.17,12.14,12.15,40000.0,3.5304,3.5362,3.5275,3.5304,40000.0
2006-03-21 14:00:00,12.15,12.17,12.14,12.17,49600.0,3.5304,3.5362,3.5275,3.5362,49600.0
2006-03-21 14:30:00,12.17,12.17,12.14,12.15,51800.0,3.5362,3.5362,3.5275,3.5304,51800.0
2006-03-21 15:00:00,12.15,12.17,12.13,12.13,62200.0,3.5304,3.5362,3.5246,3.5246,62200.0
2006-03-21 15:30:00,12.13,12.17,12.13,12.15,155400.0,3.5246,3.5362,3.5246,3.5304,155400.0
2006-03-22 09:30:00,12.39,12.39,12.16,12.18,275400.0,3.6001,3.6001,3.5333,3.5391,275400.0
2006-03-22 10:00:00,12.17,12.24,12.17,12.24,109200.0,3.5362,3.5565,3.5362,3.5565,109200.0
2006-03-22 10:30:00,12.24,12.25,12.2,12.21,127200.0,3.5565,3.5594,3.5449,3.5478,127200.0
2006-03-22 11:00:00,12.21,12.25,12.2,12.24,97400.0,3.5478,3.5594,3.5449,3.5565,97400.0
2006-03-22 11:30:00,12.24,12.25,12.19,12.2,132400.0,3.5565,3.5594,3.542,3.5449,132400.0
2006-03-22 12:00:00,12.21,12.22,12.19,12.22,93400.0,3.5478,3.5507,3.542,3.5507,93400.0
2006-03-22 12:30:00,12.21,12.22,12.2,12.21,71400.0,3.5478,3.5507,3.5449,3.5478,71400.0
2006-03-22 13:00:00,12.22,12.22,12.2,12.2,132400.0,3.5507,3.5507,3.5449,3.5449,132400.0
2006-03-22 13:30:00,12.2,12.22,12.18,12.2,131600.0,3.5449,3.5507,3.5391,3.5449,131600.0
2006-03-22 14:00:00,12.2,12.23,12.19,12.2,109000.0,3.5449,3.5536,3.542,3.5449,109000.0
2006-03-22 14:30:00,12.2,12.24,12.19,12.21,85200.0,3.5449,3.5565,3.542,3.5478,85200.0
2006-03-22 15:00:00,12.21,12.21,12.17,12.2,135000.0,3.5478,3.5478,3.5362,3.5449,135000.0
2006-03-22 15:30:00,12.2,12.22,12.17,12.22,139600.0,3.5449,3.5507,3.5362,3.5507,139600.0
2006-03-23 09:30:00,12.27,12.3,12.22,12.25,125800.0,3.5652,3.574,3.5507,3.5594,125800.0
2006-03-23 10:00:00,12.25,12.29,12.22,12.23,119800.0,3.5594,3.571,3.5507,3.5536,119800.0
2006-03-23 10:30:00,12.23,12.26,12.2,12.24,140000.0,3.5536,3.5623,3.5449,3.5565,140000.0
2006-03-23 11:00:00,12.23,12.25,12.23,12.25,100400.0,3.5536,3.5594,3.5536,3.5594,100400.0
2006-03-23 11:30:00,12.24,12.26,12.24,12.24,85000.0,3.5565,3.5623,3.5565,3.5565,85000.0
2006-03-23 12:00:00,12.24,12.26,12.22,12.23,96400.0,3.5565,3.5623,3.5507,3.5536,96400.0
2006-03-23 12:30:00,12.22,12.24,12.21,12.22,62000.0,3.5507,3.5565,3.5478,3.5507,62000.0
2006-03-23 13:00:00,12.22,12.26,12.22,12.25,105200.0,3.5507,3.5623,3.5507,3.5594,105200.0
2006-03-23 13:30:00,12.25,12.27,12.24,12.26,51600.0,3.5594,3.5652,3.5565,3.5623,51600.0
2006-03-23 14:00:00,12.26,12.29,12.24,12.27,75400.0,3.5623,3.571,3.5565,3.5652,75400.0
2006-03-23 14:30:00,12.27,12.28,12.25,12.27,55600.0,3.5652,3.5681,3.5594,3.5652,55600.0
2006-03-23 15:00:00,12.27,12.31,12.27,12.27,124400.0,3.5652,3.5769,3.5652,3.5652,124400.0
2006-03-23 15:30:00,12.27,12.28,12.22,12.24,117400.0,3.5652,3.5681,3.5507,3.5565,117400.0
2006-03-24 09:30:00,12.24,12.29,12.23,12.25,115000.0,3.5565,3.571,3.5536,3.5594,115000.0
2006-03-24 10:00:00,12.26,12.26,12.22,12.26,155200.0,3.5623,3.5623,3.5507,3.5623,155200.0
2006-03-24 10:30:00,12.25,12.31,12.25,12.3,109600.0,3.5594,3.5769,3.5594,3.574,109600.0
2006-03-24 11:00:00,12.31,12.34,12.28,12.33,106000.0,3.5769,3.5856,3.5681,3.5827,106000.0
2006-03-24 11:30:00,12.33,12.35,12.31,12.33,82600.0,3.5827,3.5885,3.5769,3.5827,82600.0
2006-03-24 12:00:00,12.33,12.36,12.31,12.34,80400.0,3.5827,3.5914,3.5769,3.5856,80400.0
2006-03-24 12:30:00,12.35,12.35,12.33,12.35,47800.0,3.5885,3.5885,3.5827,3.5885,47800.0
2006-03-24 13:00:00,12.35,12.37,12.32,12.36,111200.0,3.5885,3.5943,3.5798,3.5914,111200.0
2006-03-24 13:30:00,12.36,12.38,12.36,12.36,96200.0,3.5914,3.5972,3.5914,3.5914,96200.0
2006-03-24 14:00:00,12.36,12.37,12.35,12.35,65200.0,3.5914,3.5943,3.5885,3.5885,65200.0
2006-03-24 14:30:00,12.35,12.36,12.33,12.33,72600.0,3.5885,3.5914,3.5827,3.5827,72600.0
2006-03-24 15:00:00,12.33,12.34,12.3,12.31,73000.0,3.5827,3.5856,3.574,3.5769,73000.0
2006-03-24 15:30:00,12.32,12.33,12.3,12.33,72200.0,3.5798,3.5827,3.574,3.5827,72200.0
2006-03-27 09:30:00,12.31,12.32,12.28,12.32,116400.0,3.5769,3.5798,3.5681,3.5798,116400.0
2006-03-27 10:00:00,12.32,12.32,12.25,12.29,113200.0,3.5798,3.5798,3.5594,3.571,113200.0
2006-03-27 10:30:00,12.28,12.29,12.25,12.26,83200.0,3.5681,3.571,3.5594,3.5623,83200.0
2006-03-27 11:00:00,12.27,12.27,12.21,12.22,103200.0,3.5652,3.5652,3.5478,3.5507,103200.0
2006-03-27 11:30:00,12.22,12.22,12.21,12.22,61600.0,3.5507,3.5507,3.5478,3.5507,61600.0
2006-03-27 12:00:00,12.22,12.23,12.2,12.21,70000.0,3.5507,3.5536,3.5449,3.5478,70000.0
2006-03-27 12:30:00,12.21,12.22,12.18,12.22,41600.0,3.5478,3.5507,3.5391,3.5507,41600.0
2006-03-27 13:00:00,12.22,12.24,12.2,12.23,34000.0,3.5507,3.5565,3.5449,3.5536,34000.0
2006-03-27 13:30:00,12.23,12.24,12.21,12.24,47000.0,3.5536,3.5565,3.5478,3.5565,47000.0
2006-03-27 14:00:00,12.22,12.23,12.2,12.22,87600.0,3.5507,3.5536,3.5449,3.5507,87600.0
2006-03-27 14:30:00,12.22,12.24,12.21,12.22,59600.0,3.5507,3.5565,3.5478,3.5507,59600.0
2006-03-27 15:00:00,12.22,12.24,12.2,12.22,111600.0,3.5507,3.5565,3.5449,3.5507,111600.0
2006-03-27 15:30:00,12.22,12.24,12.2,12.22,66400.0,3.5507,3.5565,3.5449,3.5507,66400.0
2006-03-28 09:30:00,12.24,12.25,12.19,12.24,99000.0,3.5565,3.5594,3.542,3.5565,99000.0
2006-03-28 10:00:00,12.24,12.24,12.2,12.22,41800.0,3.5565,3.5565,3.5449,3.5507,41800.0
2006-03-28 10:30:00,12.22,12.25,12.22,12.22,73200.0,3.5507,3.5594,3.5507,3.5507,73200.0
2006-03-28 11:00:00,12.23,12.24,12.22,12.24,53000.0,3.5536,3.5565,3.5507,3.5565,53000.0
2006-03-28 11:30:00,12.24,12.24,12.2,12.21,37000.0,3.5565,3.5565,3.5449,3.5478,37000.0
2006-03-28 12:00:00,12.22,12.22,12.21,12.22,52800.0,3.5507,3.5507,3.5478,3.5507,52800.0
2006-03-28 12:30:00,12.22,12.25,12.22,12.25,40000.0,3.5507,3.5594,3.5507,3.5594,40000.0
2006-03-28 13:00:00,12.24,12.25,12.24,12.25,47800.0,3.5565,3.5594,3.5565,3.5594,47800.0
2006-03-28 13:30:00,12.25,12.25,12.22,12.22,60800.0,3.5594,3.5594,3.5507,3.5507,60800.0
2006-03-28 14:00:00,12.22,12.22,12.21,12.22,65400.0,3.5507,3.5507,3.5478,3.5507,65400.0
2006-03-28 14:30:00,12.21,12.22,12.18,12.18,67000.0,3.5478,3.5507,3.5391,3.5391,67000.0
2006-03-28 15:00:00,12.18,12.18,12.13,12.17,111800.0,3.5391,3.5391,3.5246,3.5362,111800.0
2006-03-28 15:30:00,12.17,12.21,12.13,12.21,197200.0,3.5362,3.5478,3.5246,3.5478,197200.0
2006-03-29 09:30:00,12.25,12.3,12.24,12.27,193800.0,3.5594,3.574,3.5565,3.5652,193800.0
2006-03-29 10:00:00,12.26,12.3,12.26,12.3,118600.0,3.5623,3.574,3.5623,3.574,118600.0
2006-03-29 10:30:00,12.3,12.35,12.29,12.34,171400.0,3.574,3.5885,3.571,3.5856,171400.0
2006-03-29 11:00:00,12.34,12.34,12.31,12.34,100600.0,3.5856,3.5856,3.5769,3.5856,100600.0
2006-03-29 11:30:00,12.32,12.34,12.31,12.31,120200.0,3.5798,3.5856,3.5769,3.5769,120200.0
2006-03-29 12:00:00,12.32,12.34,12.31,12.33,50200.0,3.5798,3.5856,3.5769,3.5827,50200.0
2006-03-29 12:30:00,12.33,12.35,12.31,12.34,92800.0,3.5827,3.5885,3.5769,3.5856,92800.0
2006-03-29 13:00:00,12.34,12.35,12.33,12.33,72400.0,3.5856,3.5885,3.5827,3.5827,72400.0
2006-03-29 13:30:00,12.33,12.35,12.31,12.34,101600.0,3.5827,3.5885,3.5769,3.5856,101600.0
2006-03-29 14:00:00,12.34,12.35,12.33,12.34,74600.0,3.5856,3.5885,3.5827,3.5856,74600.0
2006-03-29 14:30:00,12.34,12.35,12.33,12.33,80000.0,3.5856,3.5885,3.5827,3.5827,80000.0
2006-03-29 15:00:00,12.33,12.35,12.31,12.35,69600.0,3.5827,3.5885,3.5769,3.5885,69600.0
2006-03-29 15:30:00,12.35,12.35,12.3,12.32,111800.0,3.5885,3.5885,3.574,3.5798,111800.0
2006-03-30 09:30:00,12.29,12.38,12.29,12.36,154600.0,3.571,3.5972,3.571,3.5914,154600.0
2006-03-30 10:00:00,12.36,12.4,12.35,12.37,61200.0,3.5914,3.603,3.5885,3.5943,61200.0
2006-03-30 10:30:00,12.37,12.37,12.3,12.31,101200.0,3.5943,3.5943,3.574,3.5769,101200.0
2006-03-30 11:00:00,12.31,12.31,12.3,12.3,96000.0,3.5769,3.5769,3.574,3.574,96000.0
2006-03-30 11:30:00,12.3,12.36,12.3,12.33,119400.0,3.574,3.5914,3.574,3.5827,119400.0
2006-03-30 12:00:00,12.33,12.37,12.32,12.36,57400.0,3.5827,3.5943,3.5798,3.5914,57400.0
2006-03-30 12:30:00,12.36,12.36,12.31,12.32,80000.0,3.5914,3.5914,3.5769,3.5798,80000.0
2006-03-30 13:00:00,12.33,12.35,12.29,12.29,73600.0,3.5827,3.5885,3.571,3.571,73600.0
2006-03-30 13:30:00,12.3,12.3,12.29,12.3,62400.0,3.574,3.574,3.571,3.574,62400.0
2006-03-30 14:00:00,12.3,12.34,12.3,12.34,49600.0,3.574,3.5856,3.574,3.5856,49600.0
2006-03-30 14:30:00,12.34,12.35,12.33,12.35,87600.0,3.5856,3.5885,3.5827,3.5885,87600.0
2006-03-30 15:00:00,12.35,12.38,12.34,12.37,86000.0,3.5885,3.5972,3.5856,3.5943,86000.0
2006-03-30 15:30:00,12.38,12.4,12.35,12.38,155400.0,3.5972,3.603,3.5885,3.5972,155400.0
2006-03-31 09:30:00,12.29,12.38,12.29,12.3,141200.0,3.571,3.5972,3.571,3.574,141200.0
2006-03-31 10:00:00,12.3,12.33,12.29,12.3,63200.0,3.574,3.5827,3.571,3.574,63200.0
2006-03-31 10:30:00,12.3,12.34,12.3,12.31,74400.0,3.574,3.5856,3.574,3.5769,74400.0
2006-03-31 11:00:00,12.31,12.31,12.28,12.28,59800.0,3.5769,3.5769,3.5681,3.5681,59800.0
2006-03-31 11:30:00,12.29,12.31,12.26,12.26,64400.0,3.571,3.5769,3.5623,3.5623,64400.0
2006-03-31 12:00:00,12.26,12.29,12.26,12.27,49600.0,3.5623,3.571,3.5623,3.5652,49600.0
2006-03-31 12:30:00,12.28,12.31,12.25,12.26,40400.0,3.5681,3.5769,3.5594,3.5623,40400.0
2006-03-31 13:00:00,12.26,12.28,12.25,12.25,25800.0,3.5623,3.5681,3.5594,3.5594,25800.0
2006-03-31 13:30:00,12.25,12.26,12.22,12.23,56600.0,3.5594,3.5623,3.5507,3.5536,56600.0
2006-03-31 14:00:00,12.22,12.29,12.22,12.26,60600.0,3.5507,3.571,3.5507,3.5623,60600.0
2006-03-31 14:30:00,12.26,12.31,12.24,12.28,70600.0,3.5623,3.5769,3.5565,3.5681,70600.0
2006-03-31 15:00:00,12.28,12.31,12.25,12.31,77200.0,3.5681,3.5769,3.5594,3.5769,77200.0
2006-03-31 15:30:00,12.31,12.33,12.28,12.33,129600.0,3.5769,3.5827,3.5681,3.5827,129600.0
2006-04-03 09:30:00,12.37,12.37,12.26,12.31,171800.0,3.5943,3.5943,3.5623,3.5769,171800.0
2006-04-03 10:00:00,12.33,12.42,12.33,12.4,61000.0,3.5827,3.6088,3.5827,3.603,61000.0
2006-04-03 10:30:00,12.37,12.4,12.36,12.37,56000.0,3.5943,3.603,3.5914,3.5943,56000.0
2006-04-03 11:00:00,12.38,12.39,12.33,12.34,89000.0,3.5972,3.6001,3.5827,3.5856,89000.0
2006-04-03 11:30:00,12.34,12.35,12.33,12.34,86800.0,3.5856,3.5885,3.5827,3.5856,86800.0
2006-04-03 12:00:00,12.35,12.35,12.33,12.34,54000.0,3.5885,3.5885,3.5827,3.5856,54000.0
2006-04-03 12:30:00,12.34,12.34,12.33,12.33,21800.0,3.5856,3.5856,3.5827,3.5827,21800.0
2006-04-03 13:00:00,12.34,12.34,12.31,12.33,39400.0,3.5856,3.5856,3.5769,3.5827,39400.0
2006-04-03 13:30:00,12.33,12.33,12.28,12.3,97800.0,3.5827,3.5827,3.5681,3.574,97800.0
2006-04-03 14:00:00,12.3,12.3,12.26,12.28,72000.0,3.574,3.574,3.5623,3.5681,72000.0
2006-04-03 14:30:00,12.28,12.29,12.26,12.27,82400.0,3.5681,3.571,3.5623,3.5652,82400.0
2006-04-03 15:00:00,12.28,12.29,12.25,12.25,67800.0,3.5681,3.571,3.5594,3.5594,67800.0
2006-04-03 15:30:00,12.26,12.26,12.22,12.22,96600.0,3.5623,3.5623,3.5507,3.5507,96600.0
2006-04-04 09:30:00,12.2,12.29,12.2,12.26,149200.0,3.5449,3.571,3.5449,3.5623,149200.0
2006-04-04 10:00:00,12.26,12.3,12.22,12.22,60400.0,3.5623,3.574,3.5507,3.5507,60400.0
2006-04-04 10:30:00,12.23,12.25,12.21,12.22,69200.0,3.5536,3.5594,3.5478,3.5507,69200.0
2006-04-04 11:00:00,12.22,12.25,12.22,12.23,41600.0,3.5507,3.5594,3.5507,3.5536,41600.0
2006-04-04 11:30:00,12.24,12.25,12.21,12.25,69800.0,3.5565,3.5594,3.5478,3.5594,69800.0
2006-04-04 12:00:00,12.25,12.31,12.22,12.29,116000.0,3.5594,3.5769,3.5507,3.571,116000.0
2006-04-04 12:30:00,12.29,12.33,12.28,12.33,127600.0,3.571,3.5827,3.5681,3.5827,127600.0
2006-04-04 13:00:00,12.32,12.35,12.31,12.35,37400.0,3.5798,3.5885,3.5769,3.5885,37400.0
2006-04-04 13:30:00,12.35,12.35,12.33,12.34,66000.0,3.5885,3.5885,3.5827,3.5856,66000.0
2006-04-04 14:00:00,12.34,12.35,12.31,12.35,75800.0,3.5856,3.5885,3.5769,3.5885,75800.0
2006-04-04 14:30:00,12.35,12.35,12.32,12.35,110000.0,3.5885,3.5885,3.5798,3.5885,110000.0
2006-04-04 15:00:00,12.35,12.35,12.32,12.35,82800.0,3.5885,3.5885,3.5798,3.5885,82800.0
2006-04-04 15:30:00,12.35,12.35,12.31,12.33,147000.0,3.5885,3.5885,3.5769,3.5827,147000.0
2006-04-05 09:30:00,12.33,12.37,12.33,12.35,103200.0,3.5827,3.5943,3.5827,3.5885,103200.0
2006-04-05 10:00:00,12.35,12.35,12.3,12.31,79800.0,3.5885,3.5885,3.574,3.5769,79800.0
2006-04-05 10:30:00,12.32,12.33,12.31,12.33,72600.0,3.5798,3.5827,3.5769,3.5827,72600.0
2006-04-05 11:00:00,12.32,12.34,12.29,12.33,78600.0,3.5798,3.5856,3.571,3.5827,78600.0
2006-04-05 11:30:00,12.33,12.37,12.33,12.37,81800.0,3.5827,3.5943,3.5827,3.5943,81800.0
2006-04-05 12:00:00,12.37,12.38,12.37,12.38,72200.0,3.5943,3.5972,3.5943,3.5972,72200.0
2006-04-05 12:30:00,12.38,12.38,12.36,12.36,68400.0,3.5972,3.5972,3.5914,3.5914,68400.0
2006-04-05 13:00:00,12.37,12.38,12.36,12.36,63800.0,3.5943,3.5972,3.5914,3.5914,63800.0
2006-04-05 13:30:00,12.36,12.38,12.36,12.38,95600.0,3.5914,3.5972,3.5914,3.5972,95600.0
2006-04-05 14:00:00,12.38,12.39,12.38,12.38,109800.0,3.5972,3.6001,3.5972,3.5972,109800.0
2006-04-05 14:30:00,12.38,12.4,12.38,12.4,140400.0,3.5972,3.603,3.5972,3.603,140400.0
2006-04-05 15:00:00,12.39,12.41,12.39,12.41,151400.0,3.6001,3.6059,3.6001,3.6059,151400.0
2006-04-05 15:30:00,12.4,12.41,12.35,12.4,179800.0,3.603,3.6059,3.5885,3.603,179800.0
2006-04-06 09:30:00,12.44,12.5,12.44,12.47,186400.0,3.6146,3.6321,3.6146,3.6233,186400.0
2006-04-06 10:00:00,12.47,12.49,12.47,12.47,99000.0,3.6233,3.6292,3.6233,3.6233,99000.0
2006-04-06 10:30:00,12.47,12.49,12.43,12.44,99200.0,3.6233,3.6292,3.6117,3.6146,99200.0
2006-04-06 11:00:00,12.44,12.46,12.41,12.45,82200.0,3.6146,3.6204,3.6059,3.6175,82200.0
2006-04-06 11:30:00,12.45,12.47,12.43,12.44,73400.0,3.6175,3.6233,3.6117,3.6146,73400.0
2006-04-06 12:00:00,12.44,12.47,12.44,12.44,69800.0,3.6146,3.6233,3.6146,3.6146,69800.0
2006-04-06 12:30:00,12.45,12.47,12.44,12.47,56800.0,3.6175,3.6233,3.6146,3.6233,56800.0
2006-04-06 13:00:00,12.47,12.47,12.44,12.47,62800.0,3.6233,3.6233,3.6146,3.6233,62800.0
2006-04-06 13:30:00,12.46,12.49,12.46,12.48,68800.0,3.6204,3.6292,3.6204,3.6263,68800.0
2006-04-06 14:00:00,12.48,12.49,12.45,12.46,81600.0,3.6263,3.6292,3.6175,3.6204,81600.0
2006-04-06 14:30:00,12.47,12.49,12.46,12.49,91000.0,3.6233,3.6292,3.6204,3.6292,91000.0
2006-04-06 15:00:00,12.48,12.5,12.47,12.5,87400.0,3.6263,3.6321,3.6233,3.6321,87400.0
2006-04-06 15:30:00,12.49,12.5,12.46,12.47,184000.0,3.6292,3.6321,3.6204,3.6233,184000.0
2006-04-07 09:30:00,12.47,12.53,12.44,12.46,147400.0,3.6233,3.6408,3.6146,3.6204,147400.0
2006-04-07 10:00:00,12.44,12.47,12.43,12.45,87000.0,3.6146,3.6233,3.6117,3.6175,87000.0
2006-04-07 10:30:00,12.46,12.49,12.45,12.46,69000.0,3.6204,3.6292,3.6175,3.6204,69000.0
2006-04-07 11:00:00,12.47,12.48,12.44,12.46,55400.0,3.6233,3.6263,3.6146,3.6204,55400.0
2006-04-07 11:30:00,12.46,12.47,12.45,12.45,42400.0,3.6204,3.6233,3.6175,3.6175,42400.0
2006-04-07 12:00:00,12.46,12.49,12.45,12.47,123600.0,3.6204,3.6292,3.6175,3.6233,123600.0
2006-04-07 12:30:00,12.47,12.49,12.45,12.46,54400.0,3.6233,3.6292,3.6175,3.6204,54400.0
2006-04-07 13:00:00,12.46,12.47,12.45,12.47,146000.0,3.6204,3.6233,3.6175,3.6233,146000.0
2006-04-07 13:30:00,12.47,12.47,12.45,12.46,36200.0,3.6233,3.6233,3.6175,3.6204,36200.0
2006-04-07 14:00:00,12.46,12.46,12.45,12.46,48400.0,3.6204,3.6204,3.6175,3.6204,48400.0
2006-04-07 14:30:00,12.46,12.49,12.46,12.47,69400.0,3.6204,3.6292,3.6204,3.6233,69400.0
2006-04-07 15:00:00,12.49,12.49,12.46,12.46,69000.0,3.6292,3.6292,3.6204,3.6204,69000.0
2006-04-07 15:30:00,12.47,12.47,12.46,12.47,108800.0,3.6233,3.6233,3.6204,3.6233,108800.0
2006-04-10 09:30:00,12.49,12.58,12.49,12.53,186000.0,3.6292,3.6553,3.6292,3.6408,186000.0
2006-04-10 10:00:00,12.52,12.53,12.49,12.51,68800.0,3.6379,3.6408,3.6292,3.635,68800.0
2006-04-10 10:30:00,12.52,12.52,12.47,12.5,53200.0,3.6379,3.6379,3.6233,3.6321,53200.0
2006-04-10 11:00:00,12.49,12.49,12.47,12.47,67800.0,3.6292,3.6292,3.6233,3.6233,67800.0
2006-04-10 11:30:00,12.48,12.5,12.46,12.47,60400.0,3.6263,3.6321,3.6204,3.6233,60400.0
2006-04-10 12:00:00,12.47,12.47,12.45,12.46,88000.0,3.6233,3.6233,3.6175,3.6204,88000.0
2006-04-10 12:30:00,12.46,12.47,12.45,12.46,44400.0,3.6204,3.6233,3.6175,3.6204,44400.0
2006-04-10 13:00:00,12.45,12.45,12.43,12.43,45600.0,3.6175,3.6175,3.6117,3.6117,45600.0
2006-04-10 13:30:00,12.43,12.43,12.42,12.43,66200.0,3.6117,3.6117,3.6088,3.6117,66200.0
2006-04-10 14:00:00,12.43,12.45,12.42,12.42,67200.0,3.6117,3.6175,3.6088,3.6088,67200.0
2006-04-10 14:30:00,12.44,12.45,12.41,12.42,81000.0,3.6146,3.6175,3.6059,3.6088,81000.0
2006-04-10 15:00:00,12.42,12.43,12.38,12.4,77000.0,3.6088,3.6117,3.5972,3.603,77000.0
2006-04-10 15:30:00,12.4,12.4,12.38,12.38,123600.0,3.603,3.603,3.5972,3.5972,123600.0
2006-04-11 09:30:00,12.36,12.5,12.36,12.49,141400.0,3.5914,3.6321,3.5914,3.6292,141400.0
2006-04-11 10:00:00,12.49,12.5,12.47,12.48,74400.0,3.6292,3.6321,3.6233,3.6263,74400.0
2006-04-11 10:30:00,12.48,12.49,12.38,12.42,66200.0,3.6263,3.6292,3.5972,3.6088,66200.0
2006-04-11 11:00:00,12.43,12.43,12.39,12.41,50800.0,3.6117,3.6117,3.6001,3.6059,50800.0
2006-04-11 11:30:00,12.41,12.43,12.39,12.42,58800.0,3.6059,3.6117,3.6001,3.6088,58800.0
2006-04-11 12:00:00,12.39,12.45,12.39,12.4,74800.0,3.6001,3.6175,3.6001,3.603,74800.0
2006-04-11 12:30:00,12.4,12.43,12.4,12.43,28600.0,3.603,3.6117,3.603,3.6117,28600.0
2006-04-11 13:00:00,12.41,12.43,12.4,12.43,46600.0,3.6059,3.6117,3.603,3.6117,46600.0
2006-04-11 13:30:00,12.43,12.44,12.39,12.42,27200.0,3.6117,3.6146,3.6001,3.6088,27200.0
2006-04-11 14:00:00,12.4,12.44,12.38,12.42,88800.0,3.603,3.6146,3.5972,3.6088,88800.0
2006-04-11 14:30:00,12.41,12.42,12.38,12.38,51200.0,3.6059,3.6088,3.5972,3.5972,51200.0
2006-04-11 15:00:00,12.38,12.4,12.35,12.36,114600.0,3.5972,3.603,3.5885,3.5914,114600.0
2006-04-11 15:30:00,12.36,12.36,12.34,12.35,54000.0,3.5914,3.5914,3.5856,3.5885,54000.0
2006-04-12 09:30:00,12.35,12.44,12.31,12.35,140600.0,3.5885,3.6146,3.5769,3.5885,140600.0
2006-04-12 10:00:00,12.34,12.35,12.31,12.33,79600.0,3.5856,3.5885,3.5769,3.5827,79600.0
2006-04-12 10:30:00,12.35,12.35,12.33,12.35,80400.0,3.5885,3.5885,3.5827,3.5885,80400.0
2006-04-12 11:00:00,12.35,12.37,12.31,12.36,70200.0,3.5885,3.5943,3.5769,3.5914,70200.0
2006-04-12 11:30:00,12.37,12.4,12.34,12.38,66400.0,3.5943,3.603,3.5856,3.5972,66400.0
2006-04-12 12:00:00,12.38,12.38,12.35,12.35,29800.0,3.5972,3.5972,3.5885,3.5885,29800.0
2006-04-12 12:30:00,12.35,12.36,12.33,12.33,32800.0,3.5885,3.5914,3.5827,3.5827,32800.0
2006-04-12 13:00:00,12.34,12.37,12.33,12.34,72800.0,3.5856,3.5943,3.5827,3.5856,72800.0
2006-04-12 13:30:00,12.34,12.37,12.33,12.33,46400.0,3.5856,3.5943,3.5827,3.5827,46400.0
2006-04-12 14:00:00,12.33,12.34,12.31,12.34,46600.0,3.5827,3.5856,3.5769,3.5856,46600.0
2006-04-12 14:30:00,12.33,12.34,12.3,12.31,50600.0,3.5827,3.5856,3.574,3.5769,50600.0
2006-04-12 15:00:00,12.31,12.34,12.31,12.34,43400.0,3.5769,3.5856,3.5769,3.5856,43400.0
2006-04-12 15:30:00,12.34,12.34,12.3,12.31,95000.0,3.5856,3.5856,3.574,3.5769,95000.0
2006-04-13 09:30:00,12.34,12.4,12.33,12.36,97800.0,3.5856,3.603,3.5827,3.5914,97800.0
2006-04-13 10:00:00,12.35,12.36,12.34,12.34,75200.0,3.5885,3.5914,3.5856,3.5856,75200.0
2006-04-13 10:30:00,12.34,12.35,12.31,12.34,54200.0,3.5856,3.5885,3.5769,3.5856,54200.0
2006-04-13 11:00:00,12.34,12.34,12.31,12.34,36200.0,3.5856,3.5856,3.5769,3.5856,36200.0
2006-04-13 11:30:00,12.31,12.34,12.28,12.29,130400.0,3.5769,3.5856,3.5681,3.571,130400.0
2006-04-13 12:00:00,12.3,12.3,12.28,12.3,67800.0,3.574,3.574,3.5681,3.574,67800.0
2006-04-13 12:30:00,12.3,12.3,12.28,12.28,32600.0,3.574,3.574,3.5681,3.5681,32600.0
2006-04-13 13:00:00,12.28,12.29,12.27,12.28,27200.0,3.5681,3.571,3.5652,3.5681,27200.0
2006-04-13 13:30:00,12.27,12.27,12.26,12.27,25200.0,3.5652,3.5652,3.5623,3.5652,25200.0
2006-04-13 14:00:00,12.26,12.27,12.24,12.27,115200.0,3.5623,3.5652,3.5565,3.5652,115200.0
2006-04-13 14:30:00,12.26,12.26,12.23,12.24,43800.0,3.5623,3.5623,3.5536,3.5565,43800.0
2006-04-13 15:00:00,12.24,12.25,12.23,12.24,50600.0,3.5565,3.5594,3.5536,3.5565,50600.0
2006-04-13 15:30:00,12.24,12.28,12.24,12.26,73800.0,3.5565,3.5681,3.5565,3.5623,73800.0
2006-04-17 09:30:00,12.45,12.46,12.35,12.36,197400.0,3.6175,3.6204,3.5885,3.5914,197400.0
2006-04-17 10:00:00,12.37,12.45,12.35,12.43,78400.0,3.5943,3.6175,3.5885,3.6117,78400.0
2006-04-17 10:30:00,12.43,12.45,12.4,12.4,61600.0,3.6117,3.6175,3.603,3.603,61600.0
2006-04-17 11:00:00,12.4,12.43,12.38,12.41,61200.0,3.603,3.6117,3.5972,3.6059,61200.0
2006-04-17 11:30:00,12.4,12.45,12.4,12.45,76000.0,3.603,3.6175,3.603,3.6175,76000.0
2006-04-17 12:00:00,12.45,12.45,12.42,12.43,68600.0,3.6175,3.6175,3.6088,3.6117,68600.0
2006-04-17 12:30:00,12.44,12.44,12.33,12.37,97600.0,3.6146,3.6146,3.5827,3.5943,97600.0
2006-04-17 13:00:00,12.37,12.38,12.33,12.35,65200.0,3.5943,3.5972,3.5827,3.5885,65200.0
2006-04-17 13:30:00,12.35,12.38,12.35,12.36,35000.0,3.5885,3.5972,3.5885,3.5914,35000.0
2006-04-17 14:00:00,12.36,12.38,12.34,12.37,46400.0,3.5914,3.5972,3.5856,3.5943,46400.0
2006-04-17 14:30:00,12.37,12.4,12.35,12.4,54400.0,3.5943,3.603,3.5885,3.603,54400.0
2006-04-17 15:00:00,12.4,12.4,12.37,12.4,60000.0,3.603,3.603,3.5943,3.603,60000.0
2006-04-17 15:30:00,12.4,12.42,12.38,12.4,111600.0,3.603,3.6088,3.5972,3.603,111600.0
2006-04-18 09:30:00,12.4,12.45,12.38,12.45,93000.0,3.603,3.6175,3.5972,3.6175,93000.0
2006-04-18 10:00:00,12.45,12.45,12.42,12.44,49200.0,3.6175,3.6175,3.6088,3.6146,49200.0
2006-04-18 10:30:00,12.44,12.49,12.44,12.46,135600.0,3.6146,3.6292,3.6146,3.6204,135600.0
2006-04-18 11:00:00,12.46,12.49,12.43,12.43,73800.0,3.6204,3.6292,3.6117,3.6117,73800.0
2006-04-18 11:30:00,12.46,12.47,12.43,12.46,50600.0,3.6204,3.6233,3.6117,3.6204,50600.0
2006-04-18 12:00:00,12.47,12.47,12.44,12.46,63800.0,3.6233,3.6233,3.6146,3.6204,63800.0
2006-04-18 12:30:00,12.46,12.47,12.44,12.47,39600.0,3.6204,3.6233,3.6146,3.6233,39600.0
2006-04-18 13:00:00,12.47,12.48,12.45,12.46,44200.0,3.6233,3.6263,3.6175,3.6204,44200.0
2006-04-18 13:30:00,12.47,12.49,12.44,12.49,56000.0,3.6233,3.6292,3.6146,3.6292,56000.0
2006-04-18 14:00:00,12.49,12.49,12.47,12.49,64000.0,3.6292,3.6292,3.6233,3.6292,64000.0
2006-04-18 14:30:00,12.49,12.49,12.47,12.49,73000.0,3.6292,3.6292,3.6233,3.6292,73000.0
2006-04-18 15:00:00,12.49,12.51,12.49,12.51,74400.0,3.6292,3.635,3.6292,3.635,74400.0
2006-04-18 15:30:00,12.51,12.54,12.49,12.52,89400.0,3.635,3.6437,3.6292,3.6379,89400.0
2006-04-19 09:30:00,12.54,12.54,12.47,12.49,107000.0,3.6437,3.6437,3.6233,3.6292,107000.0
2006-04-19 10:00:00,12.49,12.52,12.46,12.51,44600.0,3.6292,3.6379,3.6204,3.635,44600.0
2006-04-19 10:30:00,12.52,12.55,12.5,12.55,58000.0,3.6379,3.6466,3.6321,3.6466,58000.0
2006-04-19 11:00:00,12.55,12.57,12.52,12.54,79800.0,3.6466,3.6524,3.6379,3.6437,79800.0
2006-04-19 11:30:00,12.53,12.53,12.49,12.5,56600.0,3.6408,3.6408,3.6292,3.6321,56600.0
2006-04-19 12:00:00,12.5,12.52,12.49,12.5,44200.0,3.6321,3.6379,3.6292,3.6321,44200.0
2006-04-19 12:30:00,12.5,12.55,12.49,12.55,59400.0,3.6321,3.6466,3.6292,3.6466,59400.0
2006-04-19 13:00:00,12.53,12.55,12.52,12.53,32400.0,3.6408,3.6466,3.6379,3.6408,32400.0
2006-04-19 13:30:00,12.53,12.55,12.51,12.52,68400.0,3.6408,3.6466,3.635,3.6379,68400.0
2006-04-19 14:00:00,12.53,12.53,12.51,12.52,48600.0,3.6408,3.6408,3.635,3.6379,48600.0
2006-04-19 14:30:00,12.52,12.55,12.51,12.54,67000.0,3.6379,3.6466,3.635,3.6437,67000.0
2006-04-19 15:00:00,12.54,12.54,12.51,12.53,116600.0,3.6437,3.6437,3.635,3.6408,116600.0
2006-04-19 15:30:00,12.53,12.55,12.52,12.54,102200.0,3.6408,3.6466,3.6379,3.6437,102200.0
2006-04-20 09:30:00,12.57,12.6,12.55,12.55,149400.0,3.6524,3.6611,3.6466,3.6466,149400.0
2006-04-20 10:00:00,12.56,12.58,12.51,12.51,75200.0,3.6495,3.6553,3.635,3.635,75200.0
2006-04-20 10:30:00,12.54,12.56,12.51,12.51,85600.0,3.6437,3.6495,3.635,3.635,85600.0
2006-04-20 11:00:00,12.51,12.52,12.47,12.5,71400.0,3.635,3.6379,3.6233,3.6321,71400.0
2006-04-20 11:30:00,12.48,12.51,12.48,12.5,40400.0,3.6263,3.635,3.6263,3.6321,40400.0
2006-04-20 12:00:00,12.5,12.52,12.49,12.52,63200.0,3.6321,3.6379,3.6292,3.6379,63200.0
2006-04-20 12:30:00,12.52,12.53,12.5,12.53,35400.0,3.6379,3.6408,3.6321,3.6408,35400.0
2006-04-20 13:00:00,12.53,12.54,12.52,12.53,32000.0,3.6408,3.6437,3.6379,3.6408,32000.0
2006-04-20 13:30:00,12.53,12.55,12.51,12.52,50800.0,3.6408,3.6466,3.635,3.6379,50800.0
2006-04-20 14:00:00,12.51,12.53,12.51,12.53,31400.0,3.635,3.6408,3.635,3.6408,31400.0
2006-04-20 14:30:00,12.53,12.56,12.5,12.51,83200.0,3.6408,3.6495,3.6321,3.635,83200.0
2006-04-20 15:00:00,12.51,12.54,12.51,12.51,44000.0,3.635,3.6437,3.635,3.635,44000.0
2006-04-20 15:30:00,12.51,12.55,12.51,12.54,90600.0,3.635,3.6466,3.635,3.6437,90600.0
2006-04-21 09:30:00,12.59,12.6,12.56,12.57,85200.0,3.6582,3.6611,3.6495,3.6524,85200.0
2006-04-21 10:00:00,12.58,12.59,12.54,12.57,48600.0,3.6553,3.6582,3.6437,3.6524,48600.0
2006-04-21 10:30:00,12.57,12.57,12.54,12.55,53800.0,3.6524,3.6524,3.6437,3.6466,53800.0
2006-04-21 11:00:00,12.55,12.58,12.54,12.55,92600.0,3.6466,3.6553,3.6437,3.6466,92600.0
2006-04-21 11:30:00,12.55,12.56,12.55,12.56,52400.0,3.6466,3.6495,3.6466,3.6495,52400.0
2006-04-21 12:00:00,12.56,12.59,12.54,12.58,66200.0,3.6495,3.6582,3.6437,3.6553,66200.0
2006-04-21 12:30:00,12.58,12.6,12.55,12.57,62600.0,3.6553,3.6611,3.6466,3.6524,62600.0
2006-04-21 13:00:00,12.59,12.6,12.58,12.6,41600.0,3.6582,3.6611,3.6553,3.6611,41600.0
2006-04-21 13:30:00,12.59,12.6,12.58,12.59,42600.0,3.6582,3.6611,3.6553,3.6582,42600.0
2006-04-21 14:00:00,12.59,12.6,12.58,12.58,26800.0,3.6582,3.6611,3.6553,3.6553,26800.0
2006-04-21 14:30:00,12.58,12.6,12.56,12.58,35600.0,3.6553,3.6611,3.6495,3.6553,35600.0
2006-04-21 15:00:00,12.58,12.6,12.56,12.59,79000.0,3.6553,3.6611,3.6495,3.6582,79000.0
2006-04-21 15:30:00,12.59,12.63,12.58,12.63,87400.0,3.6582,3.6698,3.6553,3.6698,87400.0
2006-04-24 09:30:00,12.62,12.62,12.58,12.59,117600.0,3.6669,3.6669,3.6553,3.6582,117600.0
2006-04-24 10:00:00,12.59,12.62,12.59,12.62,65000.0,3.6582,3.6669,3.6582,3.6669,65000.0
2006-04-24 10:30:00,12.61,12.63,12.6,12.63,101400.0,3.664,3.6698,3.6611,3.6698,101400.0
2006-04-24 11:00:00,12.62,12.63,12.6,12.6,102200.0,3.6669,3.6698,3.6611,3.6611,102200.0
2006-04-24 11:30:00,12.6,12.61,12.58,12.59,66200.0,3.6611,3.664,3.6553,3.6582,66200.0
2006-04-24 12:00:00,12.59,12.61,12.58,12.61,68800.0,3.6582,3.664,3.6553,3.664,68800.0
2006-04-24 12:30:00,12.61,12.61,12.6,12.61,32400.0,3.664,3.664,3.6611,3.664,32400.0
2006-04-24 13:00:00,12.61,12.62,12.59,12.59,128400.0,3.664,3.6669,3.6582,3.6582,128400.0
2006-04-24 13:30:00,12.59,12.6,12.55,12.57,64600.0,3.6582,3.6611,3.6466,3.6524,64600.0
2006-04-24 14:00:00,12.57,12.6,12.56,12.59,45800.0,3.6524,3.6611,3.6495,3.6582,45800.0
2006-04-24 14:30:00,12.6,12.62,12.59,12.61,121200.0,3.6611,3.6669,3.6582,3.664,121200.0
2006-04-24 15:00:00,12.61,12.63,12.59,12.63,92800.0,3.664,3.6698,3.6582,3.6698,92800.0
2006-04-24 15:30:00,12.63,12.65,12.63,12.65,109000.0,3.6698,3.6756,3.6698,3.6756,109000.0
2006-04-25 09:30:00,12.68,12.72,12.65,12.68,107200.0,3.6844,3.696,3.6756,3.6844,107200.0
2006-04-25 10:00:00,12.68,12.7,12.65,12.65,59800.0,3.6844,3.6902,3.6756,3.6756,59800.0
2006-04-25 10:30:00,12.65,12.67,12.63,12.65,76800.0,3.6756,3.6815,3.6698,3.6756,76800.0
2006-04-25 11:00:00,12.65,12.66,12.63,12.65,162800.0,3.6756,3.6786,3.6698,3.6756,162800.0
2006-04-25 11:30:00,12.65,12.67,12.62,12.63,80600.0,3.6756,3.6815,3.6669,3.6698,80600.0
2006-04-25 12:00:00,12.63,12.63,12.6,12.62,78800.0,3.6698,3.6698,3.6611,3.6669,78800.0
2006-04-25 12:30:00,12.61,12.63,12.6,12.61,76800.0,3.664,3.6698,3.6611,3.664,76800.0
2006-04-25 13:00:00,12.62,12.62,12.6,12.61,63000.0,3.6669,3.6669,3.6611,3.664,63000.0
2006-04-25 13:30:00,12.6,12.61,12.55,12.59,52600.0,3.6611,3.664,3.6466,3.6582,52600.0
2006-04-25 14:00:00,12.57,12.6,12.56,12.6,55400.0,3.6524,3.6611,3.6495,3.6611,55400.0
2006-04-25 14:30:00,12.59,12.6,12.56,12.56,160200.0,3.6582,3.6611,3.6495,3.6495,160200.0
2006-04-25 15:00:00,12.56,12.57,12.52,12.56,107000.0,3.6495,3.6524,3.6379,3.6495,107000.0
2006-04-25 15:30:00,12.56,12.57,12.51,12.52,137400.0,3.6495,3.6524,3.635,3.6379,137400.0
2006-04-26 09:30:00,12.4,12.4,12.34,12.37,239400.0,3.6676,3.6676,3.6498,3.6587,239400.0
2006-04-26 10:00:00,12.36,12.43,12.35,12.4,48200.0,3.6557,3.6765,3.6528,3.6676,48200.0
2006-04-26 10:30:00,12.4,12.45,12.4,12.41,68600.0,3.6676,3.6824,3.6676,3.6705,68600.0
2006-04-26 11:00:00,12.41,12.45,12.41,12.45,81800.0,3.6705,3.6824,3.6705,3.6824,81800.0
2006-04-26 11:30:00,12.45,12.49,12.44,12.47,112800.0,3.6824,3.6942,3.6794,3.6883,112800.0
2006-04-26 12:00:00,12.47,12.49,12.45,12.47,48000.0,3.6883,3.6942,3.6824,3.6883,48000.0
2006-04-26 12:30:00,12.47,12.49,12.45,12.47,51600.0,3.6883,3.6942,3.6824,3.6883,51600.0
2006-04-26 13:00:00,12.47,12.5,12.46,12.47,111000.0,3.6883,3.6972,3.6853,3.6883,111000.0
2006-04-26 13:30:00,12.46,12.49,12.45,12.47,166200.0,3.6853,3.6942,3.6824,3.6883,166200.0
2006-04-26 14:00:00,12.47,12.49,12.46,12.48,87400.0,3.6883,3.6942,3.6853,3.6912,87400.0
2006-04-26 14:30:00,12.49,12.49,12.46,12.46,106000.0,3.6942,3.6942,3.6853,3.6853,106000.0
2006-04-26 15:00:00,12.46,12.46,12.4,12.4,93200.0,3.6853,3.6853,3.6676,3.6676,93200.0
2006-04-26 15:30:00,12.41,12.43,12.35,12.43,156800.0,3.6705,3.6765,3.6528,3.6765,156800.0
2006-04-27 09:30:00,12.42,12.42,12.33,12.35,133000.0,3.6735,3.6735,3.6469,3.6528,133000.0
2006-04-27 10:00:00,12.36,12.44,12.35,12.4,117000.0,3.6557,3.6794,3.6528,3.6676,117000.0
2006-04-27 10:30:00,12.39,12.49,12.37,12.47,70200.0,3.6646,3.6942,3.6587,3.6883,70200.0
2006-04-27 11:00:00,12.46,12.49,12.43,12.46,84000.0,3.6853,3.6942,3.6765,3.6853,84000.0
2006-04-27 11:30:00,12.46,12.47,12.45,12.45,50400.0,3.6853,3.6883,3.6824,3.6824,50400.0
2006-04-27 12:00:00,12.47,12.47,12.43,12.45,62600.0,3.6883,3.6883,3.6765,3.6824,62600.0
2006-04-27 12:30:00,12.45,12.45,12.44,12.45,30800.0,3.6824,3.6824,3.6794,3.6824,30800.0
2006-04-27 13:00:00,12.45,12.45,12.43,12.45,30800.0,3.6824,3.6824,3.6765,3.6824,30800.0
2006-04-27 13:30:00,12.45,12.45,12.44,12.44,51400.0,3.6824,3.6824,3.6794,3.6794,51400.0
2006-04-27 14:00:00,12.44,12.44,12.39,12.4,83400.0,3.6794,3.6794,3.6646,3.6676,83400.0
2006-04-27 14:30:00,12.41,12.42,12.39,12.4,63000.0,3.6705,3.6735,3.6646,3.6676,63000.0
2006-04-27 15:00:00,12.4,12.4,12.38,12.39,67800.0,3.6676,3.6676,3.6617,3.6646,67800.0
2006-04-27 15:30:00,12.38,12.42,12.38,12.39,95800.0,3.6617,3.6735,3.6617,3.6646,95800.0
2006-04-28 09:30:00,12.4,12.49,12.38,12.49,113400.0,3.6676,3.6942,3.6617,3.6942,113400.0
2006-04-28 10:00:00,12.47,12.5,12.46,12.47,70400.0,3.6883,3.6972,3.6853,3.6883,70400.0
2006-04-28 10:30:00,12.47,12.47,12.43,12.44,73400.0,3.6883,3.6883,3.6765,3.6794,73400.0
2006-04-28 11:00:00,12.46,12.48,12.45,12.47,77400.0,3.6853,3.6912,3.6824,3.6883,77400.0
2006-04-28 11:30:00,12.47,12.49,12.45,12.47,32600.0,3.6883,3.6942,3.6824,3.6883,32600.0
2006-04-28 12:00:00,12.47,12.49,12.45,12.49,39400.0,3.6883,3.6942,3.6824,3.6942,39400.0
2006-04-28 12:30:00,12.48,12.49,12.45,12.46,48400.0,3.6912,3.6942,3.6824,3.6853,48400.0
2006-04-28 13:00:00,12.47,12.49,12.45,12.49,32000.0,3.6883,3.6942,3.6824,3.6942,32000.0
2006-04-28 13:30:00,12.48,12.49,12.47,12.47,61800.0,3.6912,3.6942,3.6883,3.6883,61800.0
2006-04-28 14:00:00,12.47,12.49,12.45,12.48,68000.0,3.6883,3.6942,3.6824,3.6912,68000.0
2006-04-28 14:30:00,12.48,12.49,12.46,12.47,42600.0,3.6912,3.6942,3.6853,3.6883,42600.0
2006-04-28 15:00:00,12.48,12.48,12.45,12.45,53600.0,3.6912,3.6912,3.6824,3.6824,53600.0
2006-04-28 15:30:00,12.45,12.45,12.35,12.38,176600.0,3.6824,3.6824,3.6528,3.6617,176600.0
2006-05-01 09:30:00,12.38,12.4,12.36,12.38,127000.0,3.6617,3.6676,3.6557,3.6617,127000.0
2006-05-01 10:00:00,12.37,12.47,12.36,12.44,70800.0,3.6587,3.6883,3.6557,3.6794,70800.0
2006-05-01 10:30:00,12.44,12.48,12.4,12.42,46400.0,3.6794,3.6912,3.6676,3.6735,46400.0
2006-05-01 11:00:00,12.42,12.42,12.4,12.42,26800.0,3.6735,3.6735,3.6676,3.6735,26800.0
2006-05-01 11:30:00,12.41,12.43,12.38,12.4,65400.0,3.6705,3.6765,3.6617,3.6676,65400.0
2006-05-01 12:00:00,12.4,12.4,12.36,12.36,75800.0,3.6676,3.6676,3.6557,3.6557,75800.0
2006-05-01 12:30:00,12.37,12.42,12.37,12.4,82800.0,3.6587,3.6735,3.6587,3.6676,82800.0
2006-05-01 13:00:00,12.4,12.41,12.38,12.39,61400.0,3.6676,3.6705,3.6617,3.6646,61400.0
2006-05-01 13:30:00,12.39,12.43,12.36,12.42,101200.0,3.6646,3.6765,3.6557,3.6735,101200.0
2006-05-01 14:00:00,12.43,12.45,12.4,12.44,60000.0,3.6765,3.6824,3.6676,3.6794,60000.0
2006-05-01 14:30:00,12.44,12.46,12.43,12.46,70600.0,3.6794,3.6853,3.6765,3.6853,70600.0
2006-05-01 15:00:00,12.45,12.47,12.43,12.46,107600.0,3.6824,3.6883,3.6765,3.6853,107600.0
2006-05-01 15:30:00,12.46,12.46,12.4,12.44,97000.0,3.6853,3.6853,3.6676,3.6794,97000.0
2006-05-02 09:30:00,12.47,12.47,12.35,12.41,157800.0,3.6883,3.6883,3.6528,3.6705,157800.0
2006-05-02 10:00:00,12.4,12.45,12.37,12.43,61200.0,3.6676,3.6824,3.6587,3.6765,61200.0
2006-05-02 10:30:00,12.43,12.46,12.38,12.43,89400.0,3.6765,3.6853,3.6617,3.6765,89400.0
2006-05-02 11:00:00,12.42,12.46,12.4,12.45,61000.0,3.6735,3.6853,3.6676,3.6824,61000.0
2006-05-02 11:30:00,12.44,12.46,12.4,12.45,65200.0,3.6794,3.6853,3.6676,3.6824,65200.0
2006-05-02 12:00:00,12.44,12.45,12.4,12.42,67600.0,3.6794,3.6824,3.6676,3.6735,67600.0
2006-05-02 12:30:00,12.41,12.44,12.4,12.41,53400.0,3.6705,3.6794,3.6676,3.6705,53400.0
2006-05-02 13:00:00,12.41,12.45,12.41,12.43,62800.0,3.6705,3.6824,3.6705,3.6765,62800.0
2006-05-02 13:30:00,12.43,12.45,12.43,12.44,24000.0,3.6765,3.6824,3.6765,3.6794,24000.0
2006-05-02 14:00:00,12.45,12.45,12.42,12.43,66000.0,3.6824,3.6824,3.6735,3.6765,66000.0
2006-05-02 14:30:00,12.43,12.45,12.41,12.43,109800.0,3.6765,3.6824,3.6705,3.6765,109800.0
2006-05-02 15:00:00,12.43,12.47,12.43,12.45,91000.0,3.6765,3.6883,3.6765,3.6824,91000.0
2006-05-02 15:30:00,12.45,12.47,12.43,12.44,114000.0,3.6824,3.6883,3.6765,3.6794,114000.0
2006-05-03 09:30:00,12.43,12.51,12.43,12.5,321600.0,3.6765,3.7001,3.6765,3.6972,321600.0
2006-05-03 10:00:00,12.51,12.52,12.47,12.47,67000.0,3.7001,3.7031,3.6883,3.6883,67000.0
2006-05-03 10:30:00,12.49,12.51,12.43,12.45,159800.0,3.6942,3.7001,3.6765,3.6824,159800.0
2006-05-03 11:00:00,12.47,12.51,12.45,12.49,96800.0,3.6883,3.7001,3.6824,3.6942,96800.0
2006-05-03 11:30:00,12.49,12.52,12.48,12.52,76800.0,3.6942,3.7031,3.6912,3.7031,76800.0
2006-05-03 12:00:00,12.52,12.53,12.49,12.49,51200.0,3.7031,3.706,3.6942,3.6942,51200.0
2006-05-03 12:30:00,12.51,12.52,12.47,12.5,37000.0,3.7001,3.7031,3.6883,3.6972,37000.0
2006-05-03 13:00:00,12.51,12.53,12.48,12.5,37800.0,3.7001,3.706,3.6912,3.6972,37800.0
2006-05-03 13:30:00,12.52,12.52,12.48,12.52,38000.0,3.7031,3.7031,3.6912,3.7031,38000.0
2006-05-03 14:00:00,12.52,12.52,12.48,12.5,33800.0,3.7031,3.7031,3.6912,3.6972,33800.0
2006-05-03 14:30:00,12.49,12.52,12.48,12.51,61200.0,3.6942,3.7031,3.6912,3.7001,61200.0
2006-05-03 15:00:00,12.52,12.52,12.47,12.48,163000.0,3.7031,3.7031,3.6883,3.6912,163000.0
2006-05-03 15:30:00,12.48,12.51,12.48,12.51,88000.0,3.6912,3.7001,3.6912,3.7001,88000.0
2006-05-04 09:30:00,12.51,12.54,12.5,12.53,151800.0,3.7001,3.709,3.6972,3.706,151800.0
2006-05-04 10:00:00,12.54,12.54,12.5,12.5,101000.0,3.709,3.709,3.6972,3.6972,101000.0
2006-05-04 10:30:00,12.51,12.53,12.5,12.52,82200.0,3.7001,3.706,3.6972,3.7031,82200.0
2006-05-04 11:00:00,12.52,12.54,12.52,12.53,99800.0,3.7031,3.709,3.7031,3.706,99800.0
2006-05-04 11:30:00,12.53,12.53,12.52,12.52,93200.0,3.706,3.706,3.7031,3.7031,93200.0
2006-05-04 12:00:00,12.53,12.53,12.44,12.48,102000.0,3.706,3.706,3.6794,3.6912,102000.0
2006-05-04 12:30:00,12.49,12.51,12.33,12.51,88400.0,3.6942,3.7001,3.6469,3.7001,88400.0
2006-05-04 13:00:00,12.51,12.51,12.48,12.49,44800.0,3.7001,3.7001,3.6912,3.6942,44800.0
2006-05-04 13:30:00,12.49,12.51,12.49,12.51,64800.0,3.6942,3.7001,3.6942,3.7001,64800.0
2006-05-04 14:00:00,12.49,12.53,12.49,12.52,72800.0,3.6942,3.706,3.6942,3.7031,72800.0
2006-05-04 14:30:00,12.52,12.52,12.49,12.5,54600.0,3.7031,3.7031,3.6942,3.6972,54600.0
2006-05-04 15:00:00,12.49,12.53,12.49,12.52,49200.0,3.6942,3.706,3.6942,3.7031,49200.0
2006-05-04 15:30:00,12.52,12.53,12.49,12.51,91400.0,3.7031,3.706,3.6942,3.7001,91400.0
2006-05-05 09:30:00,12.53,12.65,12.53,12.65,199600.0,3.706,3.7415,3.706,3.7415,199600.0
2006-05-05 10:00:00,12.65,12.72,12.64,12.72,298400.0,3.7415,3.7622,3.7386,3.7622,298400.0
2006-05-05 10:30:00,12.72,12.8,12.72,12.75,287000.0,3.7622,3.7859,3.7622,3.7711,287000.0
2006-05-05 11:00:00,12.74,12.8,12.74,12.79,136400.0,3.7681,3.7859,3.7681,3.7829,136400.0
2006-05-05 11:30:00,12.79,12.83,12.78,12.82,237600.0,3.7829,3.7948,3.78,3.7918,237600.0
2006-05-05 12:00:00,12.83,12.86,12.76,12.79,169200.0,3.7948,3.8036,3.7741,3.7829,169200.0
2006-05-05 12:30:00,12.8,12.83,12.76,12.8,107200.0,3.7859,3.7948,3.7741,3.7859,107200.0
2006-05-05 13:00:00,12.8,12.8,12.72,12.74,100200.0,3.7859,3.7859,3.7622,3.7681,100200.0
2006-05-05 13:30:00,12.74,12.78,12.73,12.77,86000.0,3.7681,3.78,3.7652,3.777,86000.0
2006-05-05 14:00:00,12.78,12.79,12.75,12.77,77800.0,3.78,3.7829,3.7711,3.777,77800.0
2006-05-05 14:30:00,12.78,12.8,12.78,12.79,62600.0,3.78,3.7859,3.78,3.7829,62600.0
2006-05-05 15:00:00,12.8,12.83,12.76,12.81,72800.0,3.7859,3.7948,3.7741,3.7888,72800.0
2006-05-05 15:30:00,12.81,12.81,12.72,12.77,162600.0,3.7888,3.7888,3.7622,3.777,162600.0
2006-05-08 09:30:00,12.75,12.8,12.68,12.78,124800.0,3.7711,3.7859,3.7504,3.78,124800.0
2006-05-08 10:00:00,12.79,12.8,12.77,12.77,60000.0,3.7829,3.7859,3.777,3.777,60000.0
2006-05-08 10:30:00,12.77,12.78,12.76,12.76,74600.0,3.777,3.78,3.7741,3.7741,74600.0
2006-05-08 11:00:00,12.76,12.78,12.75,12.77,122000.0,3.7741,3.78,3.7711,3.777,122000.0
2006-05-08 11:30:00,12.76,12.77,12.72,12.73,63000.0,3.7741,3.777,3.7622,3.7652,63000.0
2006-05-08 12:00:00,12.72,12.74,12.67,12.68,67600.0,3.7622,3.7681,3.7474,3.7504,67600.0
2006-05-08 12:30:00,12.68,12.69,12.67,12.69,50000.0,3.7504,3.7534,3.7474,3.7534,50000.0
2006-05-08 13:00:00,12.69,12.69,12.59,12.59,134200.0,3.7534,3.7534,3.7238,3.7238,134200.0
2006-05-08 13:30:00,12.59,12.62,12.58,12.58,70000.0,3.7238,3.7327,3.7208,3.7208,70000.0
2006-05-08 14:00:00,12.59,12.6,12.53,12.56,115800.0,3.7238,3.7267,3.706,3.7149,115800.0
2006-05-08 14:30:00,12.56,12.6,12.54,12.6,121800.0,3.7149,3.7267,3.709,3.7267,121800.0
2006-05-08 15:00:00,12.6,12.63,12.56,12.56,98400.0,3.7267,3.7356,3.7149,3.7149,98400.0
2006-05-08 15:30:00,12.57,12.62,12.56,12.62,173200.0,3.7179,3.7327,3.7149,3.7327,173200.0
2006-05-09 09:30:00,12.65,12.69,12.65,12.68,79000.0,3.7415,3.7534,3.7415,3.7504,79000.0
2006-05-09 10:00:00,12.67,12.68,12.63,12.64,70200.0,3.7474,3.7504,3.7356,3.7386,70200.0
2006-05-09 10:30:00,12.65,12.65,12.58,12.58,72400.0,3.7415,3.7415,3.7208,3.7208,72400.0
2006-05-09 11:00:00,12.58,12.6,12.55,12.56,89800.0,3.7208,3.7267,3.7119,3.7149,89800.0
2006-05-09 11:30:00,12.55,12.56,12.53,12.54,77400.0,3.7119,3.7149,3.706,3.709,77400.0
2006-05-09 12:00:00,12.54,12.55,12.53,12.54,54000.0,3.709,3.7119,3.706,3.709,54000.0
2006-05-09 12:30:00,12.54,12.55,12.51,12.53,39000.0,3.709,3.7119,3.7001,3.706,39000.0
2006-05-09 13:00:00,12.52,12.55,12.51,12.54,82200.0,3.7031,3.7119,3.7001,3.709,82200.0
2006-05-09 13:30:00,12.53,12.57,12.53,12.53,95600.0,3.706,3.7179,3.706,3.706,95600.0
2006-05-09 14:00:00,12.54,12.57,12.53,12.53,94600.0,3.709,3.7179,3.706,3.706,94600.0
2006-05-09 14:30:00,12.54,12.55,12.52,12.53,79600.0,3.709,3.7119,3.7031,3.706,79600.0
2006-05-09 15:00:00,12.53,12.56,12.53,12.55,103200.0,3.706,3.7149,3.706,3.7119,103200.0
2006-05-09 15:30:00,12.55,12.56,12.53,12.56,194400.0,3.7119,3.7149,3.706,3.7149,194400.0
2006-05-10 09:30:00,12.6,12.64,12.55,12.64,191200.0,3.7267,3.7386,3.7119,3.7386,191200.0
2006-05-10 10:00:00,12.62,12.7,12.62,12.7,132600.0,3.7327,3.7563,3.7327,3.7563,132600.0
2006-05-10 10:30:00,12.7,12.75,12.61,12.62,198800.0,3.7563,3.7711,3.7297,3.7327,198800.0
2006-05-10 11:00:00,12.63,12.63,12.6,12.62,102000.0,3.7356,3.7356,3.7267,3.7327,102000.0
2006-05-10 11:30:00,12.62,12.68,12.61,12.64,72400.0,3.7327,3.7504,3.7297,3.7386,72400.0
2006-05-10 12:00:00,12.63,12.69,12.62,12.69,47000.0,3.7356,3.7534,3.7327,3.7534,47000.0
2006-05-10 12:30:00,12.69,12.69,12.65,12.68,20600.0,3.7534,3.7534,3.7415,3.7504,20600.0
2006-05-10 13:00:00,12.68,12.69,12.65,12.67,44800.0,3.7504,3.7534,3.7415,3.7474,44800.0
2006-05-10 13:30:00,12.67,12.7,12.65,12.67,28800.0,3.7474,3.7563,3.7415,3.7474,28800.0
2006-05-10 14:00:00,12.66,12.67,12.65,12.65,34000.0,3.7445,3.7474,3.7415,3.7415,34000.0
2006-05-10 14:30:00,12.67,12.7,12.65,12.69,51400.0,3.7474,3.7563,3.7415,3.7534,51400.0
2006-05-10 15:00:00,12.69,12.69,12.65,12.68,128400.0,3.7534,3.7534,3.7415,3.7504,128400.0
2006-05-10 15:30:00,12.69,12.74,12.66,12.71,166400.0,3.7534,3.7681,3.7445,3.7593,166400.0
2006-05-11 09:30:00,12.75,12.79,12.71,12.75,208200.0,3.7711,3.7829,3.7593,3.7711,208200.0
2006-05-11 10:00:00,12.77,12.78,12.72,12.72,97000.0,3.777,3.78,3.7622,3.7622,97000.0
2006-05-11 10:30:00,12.74,12.74,12.7,12.7,73200.0,3.7681,3.7681,3.7563,3.7563,73200.0
2006-05-11 11:00:00,12.7,12.75,12.69,12.72,47800.0,3.7563,3.7711,3.7534,3.7622,47800.0
2006-05-11 11:30:00,12.73,12.74,12.68,12.68,57200.0,3.7652,3.7681,3.7504,3.7504,57200.0
2006-05-11 12:00:00,12.69,12.7,12.67,12.69,50400.0,3.7534,3.7563,3.7474,3.7534,50400.0
2006-05-11 12:30:00,12.67,12.72,12.66,12.71,56800.0,3.7474,3.7622,3.7445,3.7593,56800.0
2006-05-11 13:00:00,12.71,12.72,12.69,12.72,47600.0,3.7593,3.7622,3.7534,3.7622,47600.0
2006-05-11 13:30:00,12.72,12.74,12.71,12.72,82800.0,3.7622,3.7681,3.7593,3.7622,82800.0
2006-05-11 14:00:00,12.72,12.74,12.66,12.7,102200.0,3.7622,3.7681,3.7445,3.7563,102200.0
2006-05-11 14:30:00,12.7,12.71,12.65,12.68,86800.0,3.7563,3.7593,3.7415,3.7504,86800.0
2006-05-11 15:00:00,12.66,12.7,12.63,12.63,87000.0,3.7445,3.7563,3.7356,3.7356,87000.0
2006-05-11 15:30:00,12.63,12.65,12.61,12.63,132800.0,3.7356,3.7415,3.7297,3.7356,132800.0
2006-05-12 09:30:00,12.61,12.64,12.56,12.61,83000.0,3.7297,3.7386,3.7149,3.7297,83000.0
2006-05-12 10:00:00,12.6,12.7,12.6,12.63,61400.0,3.7267,3.7563,3.7267,3.7356,61400.0
2006-05-12 10:30:00,12.63,12.63,12.55,12.59,115200.0,3.7356,3.7356,3.7119,3.7238,115200.0
2006-05-12 11:00:00,12.58,12.58,12.53,12.53,51600.0,3.7208,3.7208,3.706,3.706,51600.0
2006-05-12 11:30:00,12.54,12.54,12.5,12.52,90800.0,3.709,3.709,3.6972,3.7031,90800.0
2006-05-12 12:00:00,12.52,12.52,12.5,12.5,42000.0,3.7031,3.7031,3.6972,3.6972,42000.0
2006-05-12 12:30:00,12.5,12.51,12.48,12.49,37400.0,3.6972,3.7001,3.6912,3.6942,37400.0
2006-05-12 13:00:00,12.48,12.52,12.48,12.49,47800.0,3.6912,3.7031,3.6912,3.6942,47800.0
2006-05-12 13:30:00,12.5,12.5,12.46,12.46,46200.0,3.6972,3.6972,3.6853,3.6853,46200.0
2006-05-12 14:00:00,12.46,12.51,12.45,12.49,108800.0,3.6853,3.7001,3.6824,3.6942,108800.0
2006-05-12 14:30:00,12.5,12.5,12.46,12.47,56200.0,3.6972,3.6972,3.6853,3.6883,56200.0
2006-05-12 15:00:00,12.47,12.51,12.45,12.5,108600.0,3.6883,3.7001,3.6824,3.6972,108600.0
2006-05-12 15:30:00,12.51,12.52,12.47,12.5,112200.0,3.7001,3.7031,3.6883,3.6972,112200.0
2006-05-15 09:30:00,12.43,12.47,12.4,12.41,85000.0,3.6765,3.6883,3.6676,3.6705,85000.0
2006-05-15 10:00:00,12.41,12.44,12.4,12.43,44200.0,3.6705,3.6794,3.6676,3.6765,44200.0
2006-05-15 10:30:00,12.43,12.44,12.4,12.42,59000.0,3.6765,3.6794,3.6676,3.6735,59000.0
2006-05-15 11:00:00,12.42,12.43,12.4,12.4,30400.0,3.6735,3.6765,3.6676,3.6676,30400.0
2006-05-15 11:30:00,12.4,12.4,12.38,12.38,72200.0,3.6676,3.6676,3.6617,3.6617,72200.0
2006-05-15 12:00:00,12.38,12.4,12.35,12.38,76000.0,3.6617,3.6676,3.6528,3.6617,76000.0
2006-05-15 12:30:00,12.38,12.38,12.35,12.36,20400.0,3.6617,3.6617,3.6528,3.6557,20400.0
2006-05-15 13:00:00,12.35,12.37,12.3,12.32,112600.0,3.6528,3.6587,3.638,3.6439,112600.0
2006-05-15 13:30:00,12.32,12.32,12.28,12.31,105400.0,3.6439,3.6439,3.6321,3.641,105400.0
2006-05-15 14:00:00,12.31,12.31,12.28,12.29,70400.0,3.641,3.641,3.6321,3.635,70400.0
2006-05-15 14:30:00,12.3,12.31,12.28,12.3,51200.0,3.638,3.641,3.6321,3.638,51200.0
2006-05-15 15:00:00,12.28,12.31,12.28,12.31,89400.0,3.6321,3.641,3.6321,3.641,89400.0
2006-05-15 15:30:00,12.31,12.37,12.28,12.34,145600.0,3.641,3.6587,3.6321,3.6498,145600.0
2006-05-16 09:30:00,12.45,12.45,12.33,12.42,108200.0,3.6824,3.6824,3.6469,3.6735,108200.0
2006-05-16 10:00:00,12.42,12.42,12.37,12.41,59000.0,3.6735,3.6735,3.6587,3.6705,59000.0
2006-05-16 10:30:00,12.4,12.41,12.34,12.37,161200.0,3.6676,3.6705,3.6498,3.6587,161200.0
2006-05-16 11:00:00,12.36,12.4,12.36,12.39,36400.0,3.6557,3.6676,3.6557,3.6646,36400.0
2006-05-16 11:30:00,12.38,12.4,12.36,12.4,62400.0,3.6617,3.6676,3.6557,3.6676,62400.0
2006-05-16 12:00:00,12.4,12.45,12.4,12.42,70000.0,3.6676,3.6824,3.6676,3.6735,70000.0
2006-05-16 12:30:00,12.41,12.44,12.4,12.44,51000.0,3.6705,3.6794,3.6676,3.6794,51000.0
2006-05-16 13:00:00,12.44,12.44,12.4,12.42,51800.0,3.6794,3.6794,3.6676,3.6735,51800.0
2006-05-16 13:30:00,12.42,12.43,12.39,12.4,62800.0,3.6735,3.6765,3.6646,3.6676,62800.0
2006-05-16 14:00:00,12.4,12.42,12.38,12.39,72400.0,3.6676,3.6735,3.6617,3.6646,72400.0
2006-05-16 14:30:00,12.39,12.42,12.38,12.38,71400.0,3.6646,3.6735,3.6617,3.6617,71400.0
2006-05-16 15:00:00,12.38,12.43,12.38,12.41,100800.0,3.6617,3.6765,3.6617,3.6705,100800.0
2006-05-16 15:30:00,12.42,12.42,12.38,12.4,84600.0,3.6735,3.6735,3.6617,3.6676,84600.0
2006-05-17 09:30:00,12.35,12.45,12.32,12.41,107800.0,3.6528,3.6824,3.6439,3.6705,107800.0
2006-05-17 10:00:00,12.39,12.4,12.35,12.36,70800.0,3.6646,3.6676,3.6528,3.6557,70800.0
2006-05-17 10:30:00,12.35,12.38,12.28,12.31,104400.0,3.6528,3.6617,3.6321,3.641,104400.0
2006-05-17 11:00:00,12.31,12.34,12.28,12.28,80600.0,3.641,3.6498,3.6321,3.6321,80600.0
2006-05-17 11:30:00,12.28,12.28,12.26,12.27,64800.0,3.6321,3.6321,3.6262,3.6291,64800.0
2006-05-17 12:00:00,12.27,12.3,12.27,12.29,59200.0,3.6291,3.638,3.6291,3.635,59200.0
2006-05-17 12:30:00,12.29,12.29,12.27,12.28,41200.0,3.635,3.635,3.6291,3.6321,41200.0
2006-05-17 13:00:00,12.27,12.27,12.21,12.21,112200.0,3.6291,3.6291,3.6114,3.6114,112200.0
2006-05-17 13:30:00,12.22,12.22,12.2,12.21,87400.0,3.6143,3.6143,3.6084,3.6114,87400.0
2006-05-17 14:00:00,12.2,12.2,12.06,12.14,260800.0,3.6084,3.6084,3.567,3.5907,260800.0
2006-05-17 14:30:00,12.13,12.15,12.11,12.12,114600.0,3.5877,3.5936,3.5818,3.5848,114600.0
2006-05-17 15:00:00,12.12,12.2,12.11,12.2,157600.0,3.5848,3.6084,3.5818,3.6084,157600.0
2006-05-17 15:30:00,12.2,12.24,12.19,12.19,151600.0,3.6084,3.6203,3.6055,3.6055,151600.0
2006-05-18 09:30:00,12.13,12.3,12.13,12.25,114000.0,3.5877,3.638,3.5877,3.6232,114000.0
2006-05-18 10:00:00,12.25,12.3,12.18,12.3,78400.0,3.6232,3.638,3.6025,3.638,78400.0
2006-05-18 10:30:00,12.3,12.3,12.21,12.24,84600.0,3.638,3.638,3.6114,3.6203,84600.0
2006-05-18 11:00:00,12.24,12.24,12.21,12.24,52000.0,3.6203,3.6203,3.6114,3.6203,52000.0
2006-05-18 11:30:00,12.24,12.28,12.24,12.28,65600.0,3.6203,3.6321,3.6203,3.6321,65600.0
2006-05-18 12:00:00,12.28,12.34,12.28,12.33,67200.0,3.6321,3.6498,3.6321,3.6469,67200.0
2006-05-18 12:30:00,12.33,12.34,12.3,12.33,30200.0,3.6469,3.6498,3.638,3.6469,30200.0
2006-05-18 13:00:00,12.33,12.35,12.33,12.33,32800.0,3.6469,3.6528,3.6469,3.6469,32800.0
2006-05-18 13:30:00,12.35,12.39,12.35,12.37,53200.0,3.6528,3.6646,3.6528,3.6587,53200.0
2006-05-18 14:00:00,12.37,12.4,12.37,12.38,83200.0,3.6587,3.6676,3.6587,3.6617,83200.0
2006-05-18 14:30:00,12.38,12.4,12.33,12.34,77600.0,3.6617,3.6676,3.6469,3.6498,77600.0
2006-05-18 15:00:00,12.33,12.36,12.24,12.24,103200.0,3.6469,3.6557,3.6203,3.6203,103200.0
2006-05-18 15:30:00,12.25,12.28,12.24,12.25,171400.0,3.6232,3.6321,3.6203,3.6232,171400.0
2006-05-19 09:30:00,12.35,12.35,12.22,12.23,71200.0,3.6528,3.6528,3.6143,3.6173,71200.0
2006-05-19 10:00:00,12.21,12.37,12.21,12.31,44400.0,3.6114,3.6587,3.6114,3.641,44400.0
2006-05-19 10:30:00,12.3,12.31,12.25,12.27,71200.0,3.638,3.641,3.6232,3.6291,71200.0
2006-05-19 11:00:00,12.27,12.28,12.18,12.24,77000.0,3.6291,3.6321,3.6025,3.6203,77000.0
2006-05-19 11:30:00,12.25,12.31,12.2,12.22,107200.0,3.6232,3.641,3.6084,3.6143,107200.0
2006-05-19 12:00:00,12.23,12.28,12.2,12.28,73000.0,3.6173,3.6321,3.6084,3.6321,73000.0
2006-05-19 12:30:00,12.26,12.35,12.26,12.31,43200.0,3.6262,3.6528,3.6262,3.641,43200.0
2006-05-19 13:00:00,12.31,12.34,12.3,12.34,39000.0,3.641,3.6498,3.638,3.6498,39000.0
2006-05-19 13:30:00,12.34,12.37,12.29,12.34,87600.0,3.6498,3.6587,3.635,3.6498,87600.0
2006-05-19 14:00:00,12.34,12.35,12.29,12.33,35800.0,3.6498,3.6528,3.635,3.6469,35800.0
2006-05-19 14:30:00,12.33,12.33,12.26,12.28,52000.0,3.6469,3.6469,3.6262,3.6321,52000.0
2006-05-19 15:00:00,12.29,12.29,12.24,12.27,97000.0,3.635,3.635,3.6203,3.6291,97000.0
2006-05-19 15:30:00,12.27,12.3,12.24,12.26,97000.0,3.6291,3.638,3.6203,3.6262,97000.0
2006-05-22 09:30:00,12.27,12.33,12.22,12.28,118800.0,3.6291,3.6469,3.6143,3.6321,118800.0
2006-05-22 10:00:00,12.28,12.28,12.19,12.2,68200.0,3.6321,3.6321,3.6055,3.6084,68200.0
2006-05-22 10:30:00,12.2,12.21,12.18,12.21,57600.0,3.6084,3.6114,3.6025,3.6114,57600.0
2006-05-22 11:00:00,12.21,12.21,12.16,12.18,101400.0,3.6114,3.6114,3.5966,3.6025,101400.0
2006-05-22 11:30:00,12.19,12.19,12.15,12.18,76000.0,3.6055,3.6055,3.5936,3.6025,76000.0
2006-05-22 12:00:00,12.18,12.21,12.15,12.18,61600.0,3.6025,3.6114,3.5936,3.6025,61600.0
2006-05-22 12:30:00,12.18,12.18,12.15,12.18,46400.0,3.6025,3.6025,3.5936,3.6025,46400.0
2006-05-22 13:00:00,12.17,12.18,12.15,12.15,62200.0,3.5996,3.6025,3.5936,3.5936,62200.0
2006-05-22 13:30:00,12.15,12.17,12.13,12.13,82400.0,3.5936,3.5996,3.5877,3.5877,82400.0
2006-05-22 14:00:00,12.13,12.17,12.08,12.17,93400.0,3.5877,3.5996,3.5729,3.5996,93400.0
2006-05-22 14:30:00,12.15,12.24,12.15,12.22,178200.0,3.5936,3.6203,3.5936,3.6143,178200.0
2006-05-22 15:00:00,12.24,12.27,12.22,12.27,81600.0,3.6203,3.6291,3.6143,3.6291,81600.0
2006-05-22 15:30:00,12.28,12.35,12.28,12.31,90800.0,3.6321,3.6528,3.6321,3.641,90800.0
2006-05-23 09:30:00,12.38,12.53,12.3,12.53,114600.0,3.6617,3.706,3.638,3.706,114600.0
2006-05-23 10:00:00,12.52,12.52,12.38,12.45,140000.0,3.7031,3.7031,3.6617,3.6824,140000.0
2006-05-23 10:30:00,12.44,12.47,12.38,12.42,95200.0,3.6794,3.6883,3.6617,3.6735,95200.0
2006-05-23 11:00:00,12.42,12.43,12.38,12.41,56200.0,3.6735,3.6765,3.6617,3.6705,56200.0
2006-05-23 11:30:00,12.42,12.44,12.41,12.44,70600.0,3.6735,3.6794,3.6705,3.6794,70600.0
2006-05-23 12:00:00,12.44,12.46,12.42,12.44,128400.0,3.6794,3.6853,3.6735,3.6794,128400.0
2006-05-23 12:30:00,12.45,12.45,12.38,12.4,50000.0,3.6824,3.6824,3.6617,3.6676,50000.0
2006-05-23 13:00:00,12.4,12.42,12.4,12.4,86400.0,3.6676,3.6735,3.6676,3.6676,86400.0
2006-05-23 13:30:00,12.4,12.46,12.4,12.42,117200.0,3.6676,3.6853,3.6676,3.6735,117200.0
2006-05-23 14:00:00,12.41,12.43,12.41,12.42,64200.0,3.6705,3.6765,3.6705,3.6735,64200.0
2006-05-23 14:30:00,12.42,12.42,12.4,12.4,45800.0,3.6735,3.6735,3.6676,3.6676,45800.0
2006-05-23 15:00:00,12.4,12.43,12.4,12.4,89800.0,3.6676,3.6765,3.6676,3.6676,89800.0
2006-05-23 15:30:00,12.4,12.41,12.31,12.35,239600.0,3.6676,3.6705,3.641,3.6528,239600.0
2006-05-24 09:30:00,12.36,12.46,12.36,12.43,96000.0,3.6557,3.6853,3.6557,3.6765,96000.0
2006-05-24 10:00:00,12.43,12.45,12.34,12.37,65400.0,3.6765,3.6824,3.6498,3.6587,65400.0
2006-05-24 10:30:00,12.37,12.4,12.35,12.37,66600.0,3.6587,3.6676,3.6528,3.6587,66600.0
2006-05-24 11:00:00,12.38,12.38,12.34,12.36,85600.0,3.6617,3.6617,3.6498,3.6557,85600.0
2006-05-24 11:30:00,12.38,12.38,12.33,12.37,61800.0,3.6617,3.6617,3.6469,3.6587,61800.0
2006-05-24 12:00:00,12.36,12.37,12.31,12.34,85800.0,3.6557,3.6587,3.641,3.6498,85800.0
2006-05-24 12:30:00,12.34,12.34,12.3,12.31,113200.0,3.6498,3.6498,3.638,3.641,113200.0
2006-05-24 13:00:00,12.31,12.33,12.3,12.31,138400.0,3.641,3.6469,3.638,3.641,138400.0
2006-05-24 13:30:00,12.31,12.33,12.3,12.3,205600.0,3.641,3.6469,3.638,3.638,205600.0
2006-05-24 14:00:00,12.31,12.35,12.29,12.29,179000.0,3.641,3.6528,3.635,3.635,179000.0
2006-05-24 14:30:00,12.29,12.31,12.27,12.29,93000.0,3.635,3.641,3.6291,3.635,93000.0
2006-05-24 15:00:00,12.3,12.32,12.24,12.25,148800.0,3.638,3.6439,3.6203,3.6232,148800.0
2006-05-24 15:30:00,12.26,12.31,12.25,12.29,123600.0,3.6262,3.641,3.6232,3.635,123600.0
2006-05-25 09:30:00,12.38,12.39,12.27,12.27,89800.0,3.6617,3.6646,3.6291,3.6291,89800.0
2006-05-25 10:00:00,12.3,12.34,12.25,12.31,109600.0,3.638,3.6498,3.6232,3.641,109600.0
2006-05-25 10:30:00,12.31,12.37,12.3,12.35,36200.0,3.641,3.6587,3.638,3.6528,36200.0
2006-05-25 11:00:00,12.34,12.35,12.31,12.34,35000.0,3.6498,3.6528,3.641,3.6498,35000.0
2006-05-25 11:30:00,12.34,12.35,12.3,12.34,62200.0,3.6498,3.6528,3.638,3.6498,62200.0
2006-05-25 12:00:00,12.34,12.35,12.3,12.3,91000.0,3.6498,3.6528,3.638,3.638,91000.0
2006-05-25 12:30:00,12.3,12.32,12.27,12.31,58400.0,3.638,3.6439,3.6291,3.641,58400.0
2006-05-25 13:00:00,12.31,12.33,12.31,12.33,47800.0,3.641,3.6469,3.641,3.6469,47800.0
2006-05-25 13:30:00,12.33,12.37,12.33,12.34,67400.0,3.6469,3.6587,3.6469,3.6498,67400.0
2006-05-25 14:00:00,12.34,12.38,12.33,12.37,65400.0,3.6498,3.6617,3.6469,3.6587,65400.0
2006-05-25 14:30:00,12.37,12.45,12.37,12.39,84000.0,3.6587,3.6824,3.6587,3.6646,84000.0
2006-05-25 15:00:00,12.38,12.4,12.35,12.36,53600.0,3.6617,3.6676,3.6528,3.6557,53600.0
2006-05-25 15:30:00,12.36,12.37,12.31,12.33,96800.0,3.6557,3.6587,3.641,3.6469,96800.0
2006-05-26 09:30:00,12.25,12.4,12.25,12.35,75000.0,3.6232,3.6676,3.6232,3.6528,75000.0
2006-05-26 10:00:00,12.35,12.38,12.3,12.38,60200.0,3.6528,3.6617,3.638,3.6617,60200.0
2006-05-26 10:30:00,12.38,12.4,12.33,12.34,61800.0,3.6617,3.6676,3.6469,3.6498,61800.0
2006-05-26 11:00:00,12.34,12.37,12.34,12.37,40200.0,3.6498,3.6587,3.6498,3.6587,40200.0
2006-05-26 11:30:00,12.37,12.4,12.36,12.4,48200.0,3.6587,3.6676,3.6557,3.6676,48200.0
2006-05-26 12:00:00,12.4,12.4,12.35,12.36,33000.0,3.6676,3.6676,3.6528,3.6557,33000.0
2006-05-26 12:30:00,12.36,12.38,12.35,12.37,26800.0,3.6557,3.6617,3.6528,3.6587,26800.0
2006-05-26 13:00:00,12.37,12.37,12.36,12.37,23400.0,3.6587,3.6587,3.6557,3.6587,23400.0
2006-05-26 13:30:00,12.37,12.38,12.35,12.37,35600.0,3.6587,3.6617,3.6528,3.6587,35600.0
2006-05-26 14:00:00,12.37,12.4,12.36,12.39,31800.0,3.6587,3.6676,3.6557,3.6646,31800.0
2006-05-26 14:30:00,12.4,12.4,12.38,12.38,27600.0,3.6676,3.6676,3.6617,3.6617,27600.0
2006-05-26 15:00:00,12.38,12.38,12.37,12.37,32600.0,3.6617,3.6617,3.6587,3.6587,32600.0
2006-05-26 15:30:00,12.38,12.4,12.36,12.4,70400.0,3.6617,3.6676,3.6557,3.6676,70400.0
2006-05-30 09:30:00,12.63,12.63,12.59,12.61,107400.0,3.7356,3.7356,3.7238,3.7297,107400.0
2006-05-30 10:00:00,12.61,12.62,12.58,12.61,122400.0,3.7297,3.7327,3.7208,3.7297,122400.0
2006-05-30 10:30:00,12.58,12.59,12.53,12.56,93400.0,3.7208,3.7238,3.706,3.7149,93400.0
2006-05-30 11:00:00,12.56,12.56,12.49,12.49,52000.0,3.7149,3.7149,3.6942,3.6942,52000.0
2006-05-30 11:30:00,12.49,12.56,12.49,12.54,44600.0,3.6942,3.7149,3.6942,3.709,44600.0
2006-05-30 12:00:00,12.53,12.55,12.52,12.54,38600.0,3.706,3.7119,3.7031,3.709,38600.0
2006-05-30 12:30:00,12.55,12.55,12.49,12.5,61200.0,3.7119,3.7119,3.6942,3.6972,61200.0
2006-05-30 13:00:00,12.51,12.56,12.51,12.54,37800.0,3.7001,3.7149,3.7001,3.709,37800.0
2006-05-30 13:30:00,12.55,12.59,12.49,12.56,235000.0,3.7119,3.7238,3.6942,3.7149,235000.0
2006-05-30 14:00:00,12.56,12.58,12.55,12.57,109000.0,3.7149,3.7208,3.7119,3.7179,109000.0
2006-05-30 14:30:00,12.57,12.59,12.56,12.58,67000.0,3.7179,3.7238,3.7149,3.7208,67000.0
2006-05-30 15:00:00,12.57,12.58,12.54,12.56,90400.0,3.7179,3.7208,3.709,3.7149,90400.0
2006-05-30 15:30:00,12.56,12.58,12.53,12.54,216400.0,3.7149,3.7208,3.706,3.709,216400.0
2006-05-31 09:30:00,12.58,12.63,12.58,12.58,186800.0,3.7208,3.7356,3.7208,3.7208,186800.0
2006-05-31 10:00:00,12.58,12.61,12.58,12.6,47600.0,3.7208,3.7297,3.7208,3.7267,47600.0
2006-05-31 10:30:00,12.61,12.62,12.6,12.62,77600.0,3.7297,3.7327,3.7267,3.7327,77600.0
2006-05-31 11:00:00,12.62,12.63,12.61,12.61,51800.0,3.7327,3.7356,3.7297,3.7297,51800.0
2006-05-31 11:30:00,12.61,12.61,12.59,12.6,48800.0,3.7297,3.7297,3.7238,3.7267,48800.0
2006-05-31 12:00:00,12.6,12.61,12.59,12.6,62000.0,3.7267,3.7297,3.7238,3.7267,62000.0
2006-05-31 12:30:00,12.6,12.61,12.53,12.58,74000.0,3.7267,3.7297,3.706,3.7208,74000.0
2006-05-31 13:00:00,12.59,12.62,12.59,12.62,39200.0,3.7238,3.7327,3.7238,3.7327,39200.0
2006-05-31 13:30:00,12.62,12.63,12.58,12.58,75000.0,3.7327,3.7356,3.7208,3.7208,75000.0
2006-05-31 14:00:00,12.6,12.6,12.53,12.55,114000.0,3.7267,3.7267,3.706,3.7119,114000.0
2006-05-31 14:30:00,12.55,12.59,12.54,12.56,106000.0,3.7119,3.7238,3.709,3.7149,106000.0
2006-05-31 15:00:00,12.53,12.58,12.53,12.56,67200.0,3.706,3.7208,3.706,3.7149,67200.0
2006-05-31 15:30:00,12.56,12.6,12.55,12.59,88800.0,3.7149,3.7267,3.7119,3.7238,88800.0
2006-06-01 09:30:00,12.6,12.6,12.51,12.55,101600.0,3.7267,3.7267,3.7001,3.7119,101600.0
2006-06-01 10:00:00,12.55,12.55,12.54,12.55,47000.0,3.7119,3.7119,3.709,3.7119,47000.0
2006-06-01 10:30:00,12.55,12.59,12.52,12.57,88600.0,3.7119,3.7238,3.7031,3.7179,88600.0
2006-06-01 11:00:00,12.56,12.62,12.56,12.6,52800.0,3.7149,3.7327,3.7149,3.7267,52800.0
2006-06-01 11:30:00,12.61,12.62,12.58,12.59,99000.0,3.7297,3.7327,3.7208,3.7238,99000.0
2006-06-01 12:00:00,12.59,12.6,12.56,12.59,41200.0,3.7238,3.7267,3.7149,3.7238,41200.0
2006-06-01 12:30:00,12.59,12.62,12.53,12.53,92200.0,3.7238,3.7327,3.706,3.706,92200.0
2006-06-01 13:00:00,12.54,12.55,12.53,12.53,88000.0,3.709,3.7119,3.706,3.706,88000.0
2006-06-01 13:30:00,12.53,12.55,12.5,12.52,93200.0,3.706,3.7119,3.6972,3.7031,93200.0
2006-06-01 14:00:00,12.52,12.52,12.49,12.5,80600.0,3.7031,3.7031,3.6942,3.6972,80600.0
2006-06-01 14:30:00,12.49,12.52,12.49,12.5,72400.0,3.6942,3.7031,3.6942,3.6972,72400.0
2006-06-01 15:00:00,12.5,12.55,12.49,12.51,106600.0,3.6972,3.7119,3.6942,3.7001,106600.0
2006-06-01 15:30:00,12.52,12.58,12.49,12.51,138200.0,3.7031,3.7208,3.6942,3.7001,138200.0
2006-06-02 09:30:00,12.5,12.55,12.48,12.53,127200.0,3.6972,3.7119,3.6912,3.706,127200.0
2006-06-02 10:00:00,12.53,12.59,12.53,12.56,155000.0,3.706,3.7238,3.706,3.7149,155000.0
2006-06-02 10:30:00,12.59,12.59,12.54,12.55,51800.0,3.7238,3.7238,3.709,3.7119,51800.0
2006-06-02 11:00:00,12.55,12.57,12.53,12.53,83400.0,3.7119,3.7179,3.706,3.706,83400.0
2006-06-02 11:30:00,12.54,12.58,12.53,12.55,124600.0,3.709,3.7208,3.706,3.7119,124600.0
2006-06-02 12:00:00,12.55,12.58,12.54,12.55,92400.0,3.7119,3.7208,3.709,3.7119,92400.0
2006-06-02 12:30:00,12.54,12.58,12.54,12.55,63800.0,3.709,3.7208,3.709,3.7119,63800.0
2006-06-02 13:00:00,12.55,12.57,12.54,12.55,46600.0,3.7119,3.7179,3.709,3.7119,46600.0
2006-06-02 13:30:00,12.55,12.55,12.52,12.53,42200.0,3.7119,3.7119,3.7031,3.706,42200.0
2006-06-02 14:00:00,12.55,12.55,12.51,12.53,64800.0,3.7119,3.7119,3.7001,3.706,64800.0
2006-06-02 14:30:00,12.54,12.54,12.49,12.5,196800.0,3.709,3.709,3.6942,3.6972,196800.0
2006-06-02 15:00:00,12.5,12.5,12.49,12.5,621800.0,3.6972,3.6972,3.6942,3.6972,621800.0
2006-06-02 15:30:00,12.5,12.5,12.49,12.49,227800.0,3.6972,3.6972,3.6942,3.6942,227800.0
2006-06-05 09:30:00,12.5,12.53,12.49,12.49,121000.0,3.6972,3.706,3.6942,3.6942,121000.0
2006-06-05 10:00:00,12.5,12.53,12.49,12.5,85200.0,3.6972,3.706,3.6942,3.6972,85200.0
2006-06-05 10:30:00,12.5,12.5,12.49,12.5,59800.0,3.6972,3.6972,3.6942,3.6972,59800.0
2006-06-05 11:00:00,12.5,12.5,12.49,12.5,62600.0,3.6972,3.6972,3.6942,3.6972,62600.0
2006-06-05 11:30:00,12.49,12.5,12.49,12.5,55000.0,3.6942,3.6972,3.6942,3.6972,55000.0
2006-06-05 12:00:00,12.5,12.5,12.49,12.49,32000.0,3.6972,3.6972,3.6942,3.6942,32000.0
2006-06-05 12:30:00,12.49,12.49,12.46,12.49,39600.0,3.6942,3.6942,3.6853,3.6942,39600.0
2006-06-05 13:00:00,12.49,12.49,12.43,12.45,34000.0,3.6942,3.6942,3.6765,3.6824,34000.0
2006-06-05 13:30:00,12.45,12.47,12.44,12.46,19200.0,3.6824,3.6883,3.6794,3.6853,19200.0
2006-06-05 14:00:00,12.46,12.47,12.43,12.44,57600.0,3.6853,3.6883,3.6765,3.6794,57600.0
2006-06-05 14:30:00,12.44,12.45,12.41,12.44,62600.0,3.6794,3.6824,3.6705,3.6794,62600.0
2006-06-05 15:00:00,12.43,12.45,12.42,12.43,75200.0,3.6765,3.6824,3.6735,3.6765,75200.0
2006-06-05 15:30:00,12.43,12.45,12.4,12.4,115800.0,3.6765,3.6824,3.6676,3.6676,115800.0
2006-06-06 09:30:00,12.4,12.43,12.38,12.41,71600.0,3.6676,3.6765,3.6617,3.6705,71600.0
2006-06-06 10:00:00,12.43,12.53,12.42,12.47,153600.0,3.6765,3.706,3.6735,3.6883,153600.0
2006-06-06 10:30:00,12.47,12.5,12.42,12.44,93600.0,3.6883,3.6972,3.6735,3.6794,93600.0
2006-06-06 11:00:00,12.44,12.45,12.38,12.4,74600.0,3.6794,3.6824,3.6617,3.6676,74600.0
2006-06-06 11:30:00,12.4,12.41,12.34,12.35,64800.0,3.6676,3.6705,3.6498,3.6528,64800.0
2006-06-06 12:00:00,12.35,12.35,12.3,12.33,67600.0,3.6528,3.6528,3.638,3.6469,67600.0
2006-06-06 12:30:00,12.33,12.38,12.33,12.37,47200.0,3.6469,3.6617,3.6469,3.6587,47200.0
2006-06-06 13:00:00,12.38,12.38,12.36,12.38,41000.0,3.6617,3.6617,3.6557,3.6617,41000.0
2006-06-06 13:30:00,12.38,12.49,12.37,12.38,187800.0,3.6617,3.6942,3.6587,3.6617,187800.0
2006-06-06 14:00:00,12.38,12.42,12.37,12.4,70000.0,3.6617,3.6735,3.6587,3.6676,70000.0
2006-06-06 14:30:00,12.4,12.4,12.34,12.35,118600.0,3.6676,3.6676,3.6498,3.6528,118600.0
2006-06-06 15:00:00,12.35,12.38,12.31,12.31,59200.0,3.6528,3.6617,3.641,3.641,59200.0
2006-06-06 15:30:00,12.31,12.38,12.31,12.33,194000.0,3.641,3.6617,3.641,3.6469,194000.0
2006-06-07 09:30:00,12.39,12.4,12.33,12.36,104200.0,3.6646,3.6676,3.6469,3.6557,104200.0
2006-06-07 10:00:00,12.37,12.38,12.34,12.34,73400.0,3.6587,3.6617,3.6498,3.6498,73400.0
2006-06-07 10:30:00,12.34,12.35,12.32,12.32,58200.0,3.6498,3.6528,3.6439,3.6439,58200.0
2006-06-07 11:00:00,12.32,12.35,12.3,12.34,102200.0,3.6439,3.6528,3.638,3.6498,102200.0
2006-06-07 11:30:00,12.33,12.35,12.33,12.35,57600.0,3.6469,3.6528,3.6469,3.6528,57600.0
2006-06-07 12:00:00,12.35,12.38,12.33,12.36,50800.0,3.6528,3.6617,3.6469,3.6557,50800.0
2006-06-07 12:30:00,12.35,12.35,12.28,12.29,53000.0,3.6528,3.6528,3.6321,3.635,53000.0
2006-06-07 13:00:00,12.3,12.32,12.29,12.31,361600.0,3.638,3.6439,3.635,3.641,361600.0
2006-06-07 13:30:00,12.3,12.31,12.27,12.31,165800.0,3.638,3.641,3.6291,3.641,165800.0
2006-06-07 14:00:00,12.3,12.31,12.27,12.3,62600.0,3.638,3.641,3.6291,3.638,62600.0
2006-06-07 14:30:00,12.3,12.33,12.26,12.33,85400.0,3.638,3.6469,3.6262,3.6469,85400.0
2006-06-07 15:00:00,12.32,12.34,12.28,12.31,102800.0,3.6439,3.6498,3.6321,3.641,102800.0
2006-06-07 15:30:00,12.31,12.34,12.29,12.31,122000.0,3.641,3.6498,3.635,3.641,122000.0
2006-06-08 09:30:00,12.3,12.3,12.25,12.26,74200.0,3.638,3.638,3.6232,3.6262,74200.0
2006-06-08 10:00:00,12.26,12.28,12.22,12.22,86800.0,3.6262,3.6321,3.6143,3.6143,86800.0
2006-06-08 10:30:00,12.21,12.25,12.2,12.22,85400.0,3.6114,3.6232,3.6084,3.6143,85400.0
2006-06-08 11:00:00,12.24,12.26,12.23,12.23,51400.0,3.6203,3.6262,3.6173,3.6173,51400.0
2006-06-08 11:30:00,12.22,12.24,12.18,12.19,119000.0,3.6143,3.6203,3.6025,3.6055,119000.0
2006-06-08 12:00:00,12.19,12.2,12.18,12.2,71200.0,3.6055,3.6084,3.6025,3.6084,71200.0
2006-06-08 12:30:00,12.2,12.23,12.19,12.22,36200.0,3.6084,3.6173,3.6055,3.6143,36200.0
2006-06-08 13:00:00,12.22,12.22,12.18,12.19,22400.0,3.6143,3.6143,3.6025,3.6055,22400.0
2006-06-08 13:30:00,12.19,12.26,12.18,12.22,53600.0,3.6055,3.6262,3.6025,3.6143,53600.0
2006-06-08 14:00:00,12.23,12.27,12.22,12.26,40800.0,3.6173,3.6291,3.6143,3.6262,40800.0
2006-06-08 14:30:00,12.25,12.3,12.21,12.24,58200.0,3.6232,3.638,3.6114,3.6203,58200.0
2006-06-08 15:00:00,12.25,12.3,12.25,12.29,56600.0,3.6232,3.638,3.6232,3.635,56600.0
2006-06-08 15:30:00,12.29,12.36,12.29,12.34,113600.0,3.635,3.6557,3.635,3.6498,113600.0
2006-06-09 09:30:00,12.44,12.44,12.38,12.43,92800.0,3.6794,3.6794,3.6617,3.6765,92800.0
2006-06-09 10:00:00,12.43,12.43,12.38,12.38,57800.0,3.6765,3.6765,3.6617,3.6617,57800.0
2006-06-09 10:30:00,12.38,12.4,12.36,12.38,31200.0,3.6617,3.6676,3.6557,3.6617,31200.0
2006-06-09 11:00:00,12.38,12.4,12.36,12.37,49800.0,3.6617,3.6676,3.6557,3.6587,49800.0
2006-06-09 11:30:00,12.37,12.38,12.33,12.34,38000.0,3.6587,3.6617,3.6469,3.6498,38000.0
2006-06-09 12:00:00,12.35,12.38,12.31,12.33,36400.0,3.6528,3.6617,3.641,3.6469,36400.0
2006-06-09 12:30:00,12.35,12.41,12.33,12.38,50800.0,3.6528,3.6705,3.6469,3.6617,50800.0
2006-06-09 13:00:00,12.38,12.38,12.35,12.36,17200.0,3.6617,3.6617,3.6528,3.6557,17200.0
2006-06-09 13:30:00,12.36,12.37,12.35,12.35,26800.0,3.6557,3.6587,3.6528,3.6528,26800.0
2006-06-09 14:00:00,12.35,12.35,12.3,12.32,49000.0,3.6528,3.6528,3.638,3.6439,49000.0
2006-06-09 14:30:00,12.33,12.37,12.33,12.35,34800.0,3.6469,3.6587,3.6469,3.6528,34800.0
2006-06-09 15:00:00,12.35,12.36,12.32,12.35,68800.0,3.6528,3.6557,3.6439,3.6528,68800.0
2006-06-09 15:30:00,12.35,12.37,12.32,12.32,66800.0,3.6528,3.6587,3.6439,3.6439,66800.0
2006-06-12 09:30:00,12.4,12.43,12.31,12.33,51000.0,3.6676,3.6765,3.641,3.6469,51000.0
2006-06-12 10:00:00,12.31,12.4,12.31,12.35,32600.0,3.641,3.6676,3.641,3.6528,32600.0
2006-06-12 10:30:00,12.35,12.37,12.33,12.36,65600.0,3.6528,3.6587,3.6469,3.6557,65600.0
2006-06-12 11:00:00,12.35,12.36,12.3,12.31,60600.0,3.6528,3.6557,3.638,3.641,60600.0
2006-06-12 11:30:00,12.31,12.33,12.28,12.32,35200.0,3.641,3.6469,3.6321,3.6439,35200.0
2006-06-12 12:00:00,12.33,12.35,12.32,12.35,21400.0,3.6469,3.6528,3.6439,3.6528,21400.0
2006-06-12 12:30:00,12.35,12.37,12.32,12.35,50800.0,3.6528,3.6587,3.6439,3.6528,50800.0
2006-06-12 13:00:00,12.34,12.36,12.31,12.34,48400.0,3.6498,3.6557,3.641,3.6498,48400.0
2006-06-12 13:30:00,12.33,12.35,12.3,12.34,64200.0,3.6469,3.6528,3.638,3.6498,64200.0
2006-06-12 14:00:00,12.33,12.37,12.3,12.3,43600.0,3.6469,3.6587,3.638,3.638,43600.0
2006-06-12 14:30:00,12.3,12.31,12.25,12.26,55000.0,3.638,3.641,3.6232,3.6262,55000.0
2006-06-12 15:00:00,12.27,12.28,12.24,12.25,66200.0,3.6291,3.6321,3.6203,3.6232,66200.0
2006-06-12 15:30:00,12.24,12.26,12.2,12.22,108200.0,3.6203,3.6262,3.6084,3.6143,108200.0
2006-06-13 09:30:00,12.13,12.22,12.12,12.19,105200.0,3.5877,3.6143,3.5848,3.6055,105200.0
2006-06-13 10:00:00,12.16,12.19,12.13,12.14,49200.0,3.5966,3.6055,3.5877,3.5907,49200.0
2006-06-13 10:30:00,12.15,12.15,12.11,12.11,85200.0,3.5936,3.5936,3.5818,3.5818,85200.0
2006-06-13 11:00:00,12.11,12.11,12.04,12.05,147600.0,3.5818,3.5818,3.5611,3.5641,147600.0
2006-06-13 11:30:00,12.05,12.07,12.03,12.05,90000.0,3.5641,3.57,3.5581,3.5641,90000.0
2006-06-13 12:00:00,12.05,12.05,12.03,12.05,69800.0,3.5641,3.5641,3.5581,3.5641,69800.0
2006-06-13 12:30:00,12.05,12.05,12.03,12.03,64800.0,3.5641,3.5641,3.5581,3.5581,64800.0
2006-06-13 13:00:00,12.04,12.05,12.02,12.02,50400.0,3.5611,3.5641,3.5552,3.5552,50400.0
2006-06-13 13:30:00,12.02,12.03,11.97,11.98,215800.0,3.5552,3.5581,3.5404,3.5434,215800.0
2006-06-13 14:00:00,11.97,11.99,11.93,11.94,80200.0,3.5404,3.5463,3.5286,3.5315,80200.0
2006-06-13 14:30:00,11.94,11.95,11.88,11.9,125400.0,3.5315,3.5345,3.5138,3.5197,125400.0
2006-06-13 15:00:00,11.9,11.95,11.88,11.95,153200.0,3.5197,3.5345,3.5138,3.5345,153200.0
2006-06-13 15:30:00,11.95,12.03,11.95,11.95,167400.0,3.5345,3.5581,3.5345,3.5345,167400.0
2006-06-14 09:30:00,11.9,12.0,11.9,11.9,135400.0,3.5197,3.5493,3.5197,3.5197,135400.0
2006-06-14 10:00:00,11.91,11.99,11.88,11.94,158600.0,3.5227,3.5463,3.5138,3.5315,158600.0
2006-06-14 10:30:00,11.94,11.96,11.92,11.96,106200.0,3.5315,3.5374,3.5256,3.5374,106200.0
2006-06-14 11:00:00,11.96,12.04,11.96,12.03,106200.0,3.5374,3.5611,3.5374,3.5581,106200.0
2006-06-14 11:30:00,12.02,12.1,12.02,12.05,179400.0,3.5552,3.5788,3.5552,3.5641,179400.0
2006-06-14 12:00:00,12.05,12.08,12.05,12.05,93400.0,3.5641,3.5729,3.5641,3.5641,93400.0
2006-06-14 12:30:00,12.05,12.06,12.02,12.05,60200.0,3.5641,3.567,3.5552,3.5641,60200.0
2006-06-14 13:00:00,12.05,12.06,12.03,12.05,36600.0,3.5641,3.567,3.5581,3.5641,36600.0
2006-06-14 13:30:00,12.05,12.06,12.02,12.05,58000.0,3.5641,3.567,3.5552,3.5641,58000.0
2006-06-14 14:00:00,12.06,12.08,12.05,12.05,163200.0,3.567,3.5729,3.5641,3.5641,163200.0
2006-06-14 14:30:00,12.05,12.07,12.04,12.06,47600.0,3.5641,3.57,3.5611,3.567,47600.0
2006-06-14 15:00:00,12.06,12.09,12.04,12.06,203600.0,3.567,3.5759,3.5611,3.567,203600.0
2006-06-14 15:30:00,12.06,12.1,12.06,12.09,108800.0,3.567,3.5788,3.567,3.5759,108800.0
2006-06-15 09:30:00,12.13,12.24,12.12,12.2,83800.0,3.5877,3.6203,3.5848,3.6084,83800.0
2006-06-15 10:00:00,12.21,12.21,12.13,12.17,47000.0,3.6114,3.6114,3.5877,3.5996,47000.0
2006-06-15 10:30:00,12.16,12.21,12.16,12.2,48200.0,3.5966,3.6114,3.5966,3.6084,48200.0
2006-06-15 11:00:00,12.2,12.24,12.19,12.2,337600.0,3.6084,3.6203,3.6055,3.6084,337600.0
2006-06-15 11:30:00,12.2,12.21,12.18,12.21,71400.0,3.6084,3.6114,3.6025,3.6114,71400.0
2006-06-15 12:00:00,12.21,12.21,12.18,12.2,79400.0,3.6114,3.6114,3.6025,3.6084,79400.0
2006-06-15 12:30:00,12.2,12.24,12.19,12.2,132000.0,3.6084,3.6203,3.6055,3.6084,132000.0
2006-06-15 13:00:00,12.2,12.24,12.18,12.2,58600.0,3.6084,3.6203,3.6025,3.6084,58600.0
2006-06-15 13:30:00,12.19,12.24,12.18,12.22,88800.0,3.6055,3.6203,3.6025,3.6143,88800.0
2006-06-15 14:00:00,12.22,12.22,12.19,12.21,69200.0,3.6143,3.6143,3.6055,3.6114,69200.0
2006-06-15 14:30:00,12.21,12.29,12.21,12.25,251800.0,3.6114,3.635,3.6114,3.6232,251800.0
2006-06-15 15:00:00,12.24,12.28,12.24,12.27,114200.0,3.6203,3.6321,3.6203,3.6291,114200.0
2006-06-15 15:30:00,12.27,12.27,12.24,12.26,112800.0,3.6291,3.6291,3.6203,3.6262,112800.0
2006-06-16 09:30:00,12.45,12.47,12.35,12.35,125000.0,3.6824,3.6883,3.6528,3.6528,125000.0
2006-06-16 10:00:00,12.35,12.36,12.29,12.29,102400.0,3.6528,3.6557,3.635,3.635,102400.0
2006-06-16 10:30:00,12.29,12.3,12.27,12.3,76400.0,3.635,3.638,3.6291,3.638,76400.0
2006-06-16 11:00:00,12.31,12.4,12.31,12.37,134000.0,3.641,3.6676,3.641,3.6587,134000.0
2006-06-16 11:30:00,12.37,12.39,12.37,12.37,61000.0,3.6587,3.6646,3.6587,3.6587,61000.0
2006-06-16 12:00:00,12.37,12.38,12.37,12.38,45800.0,3.6587,3.6617,3.6587,3.6617,45800.0
2006-06-16 12:30:00,12.37,12.38,12.37,12.38,70200.0,3.6587,3.6617,3.6587,3.6617,70200.0
2006-06-16 13:00:00,12.38,12.38,12.36,12.37,30600.0,3.6617,3.6617,3.6557,3.6587,30600.0
2006-06-16 13:30:00,12.37,12.38,12.36,12.37,85200.0,3.6587,3.6617,3.6557,3.6587,85200.0
2006-06-16 14:00:00,12.38,12.39,12.34,12.37,46400.0,3.6617,3.6646,3.6498,3.6587,46400.0
2006-06-16 14:30:00,12.38,12.39,12.36,12.38,89800.0,3.6617,3.6646,3.6557,3.6617,89800.0
2006-06-16 15:00:00,12.38,12.41,12.37,12.38,92600.0,3.6617,3.6705,3.6587,3.6617,92600.0
2006-06-16 15:30:00,12.38,12.4,12.36,12.37,100200.0,3.6617,3.6676,3.6557,3.6587,100200.0
2006-06-19 09:30:00,12.33,12.44,12.33,12.33,143200.0,3.6469,3.6794,3.6469,3.6469,143200.0
2006-06-19 10:00:00,12.31,12.33,12.27,12.3,59800.0,3.641,3.6469,3.6291,3.638,59800.0
2006-06-19 10:30:00,12.31,12.31,12.25,12.3,58200.0,3.641,3.641,3.6232,3.638,58200.0
2006-06-19 11:00:00,12.3,12.34,12.3,12.33,77800.0,3.638,3.6498,3.638,3.6469,77800.0
2006-06-19 11:30:00,12.33,12.34,12.29,12.3,53800.0,3.6469,3.6498,3.635,3.638,53800.0
2006-06-19 12:00:00,12.3,12.33,12.29,12.31,65800.0,3.638,3.6469,3.635,3.641,65800.0
2006-06-19 12:30:00,12.31,12.35,12.3,12.33,73600.0,3.641,3.6528,3.638,3.6469,73600.0
2006-06-19 13:00:00,12.32,12.33,12.29,12.29,64200.0,3.6439,3.6469,3.635,3.635,64200.0
2006-06-19 13:30:00,12.29,12.32,12.27,12.29,128800.0,3.635,3.6439,3.6291,3.635,128800.0
2006-06-19 14:00:00,12.3,12.32,12.28,12.28,88600.0,3.638,3.6439,3.6321,3.6321,88600.0
2006-06-19 14:30:00,12.28,12.3,12.25,12.26,79600.0,3.6321,3.638,3.6232,3.6262,79600.0
2006-06-19 15:00:00,12.25,12.3,12.24,12.27,93600.0,3.6232,3.638,3.6203,3.6291,93600.0
2006-06-19 15:30:00,12.27,12.28,12.24,12.24,114400.0,3.6291,3.6321,3.6203,3.6203,114400.0
2006-06-20 09:30:00,12.32,12.44,12.31,12.37,94400.0,3.6439,3.6794,3.641,3.6587,94400.0
2006-06-20 10:00:00,12.37,12.38,12.31,12.35,113200.0,3.6587,3.6617,3.641,3.6528,113200.0
2006-06-20 10:30:00,12.33,12.36,12.26,12.26,74600.0,3.6469,3.6557,3.6262,3.6262,74600.0
2006-06-20 11:00:00,12.3,12.35,12.29,12.34,48600.0,3.638,3.6528,3.635,3.6498,48600.0
2006-06-20 11:30:00,12.34,12.35,12.31,12.35,85800.0,3.6498,3.6528,3.641,3.6528,85800.0
2006-06-20 12:00:00,12.35,12.35,12.34,12.34,75400.0,3.6528,3.6528,3.6498,3.6498,75400.0
2006-06-20 12:30:00,12.33,12.35,12.33,12.34,36400.0,3.6469,3.6528,3.6469,3.6498,36400.0
2006-06-20 13:00:00,12.34,12.35,12.33,12.35,57200.0,3.6498,3.6528,3.6469,3.6528,57200.0
2006-06-20 13:30:00,12.35,12.35,12.33,12.34,54200.0,3.6528,3.6528,3.6469,3.6498,54200.0
2006-06-20 14:00:00,12.34,12.35,12.31,12.31,52400.0,3.6498,3.6528,3.641,3.641,52400.0
2006-06-20 14:30:00,12.31,12.35,12.31,12.35,50200.0,3.641,3.6528,3.641,3.6528,50200.0
2006-06-20 15:00:00,12.35,12.35,12.31,12.33,71000.0,3.6528,3.6528,3.641,3.6469,71000.0
2006-06-20 15:30:00,12.32,12.32,12.27,12.29,102400.0,3.6439,3.6439,3.6291,3.635,102400.0
2006-06-21 09:30:00,12.26,12.35,12.26,12.35,125400.0,3.6262,3.6528,3.6262,3.6528,125400.0
2006-06-21 10:00:00,12.34,12.36,12.3,12.31,91600.0,3.6498,3.6557,3.638,3.641,91600.0
2006-06-21 10:30:00,12.31,12.35,12.26,12.29,101800.0,3.641,3.6528,3.6262,3.635,101800.0
2006-06-21 11:00:00,12.29,12.36,12.29,12.35,129600.0,3.635,3.6557,3.635,3.6528,129600.0
2006-06-21 11:30:00,12.35,12.35,12.31,12.33,75000.0,3.6528,3.6528,3.641,3.6469,75000.0
2006-06-21 12:00:00,12.34,12.37,12.31,12.35,143200.0,3.6498,3.6587,3.641,3.6528,143200.0
2006-06-21 12:30:00,12.34,12.38,12.34,12.35,177000.0,3.6498,3.6617,3.6498,3.6528,177000.0
2006-06-21 13:00:00,12.35,12.37,12.35,12.37,40200.0,3.6528,3.6587,3.6528,3.6587,40200.0
2006-06-21 13:30:00,12.36,12.38,12.34,12.35,102800.0,3.6557,3.6617,3.6498,3.6528,102800.0
2006-06-21 14:00:00,12.38,12.38,12.34,12.36,63800.0,3.6617,3.6617,3.6498,3.6557,63800.0
2006-06-21 14:30:00,12.36,12.39,12.33,12.36,128000.0,3.6557,3.6646,3.6469,3.6557,128000.0
2006-06-21 15:00:00,12.35,12.36,12.31,12.33,75000.0,3.6528,3.6557,3.641,3.6469,75000.0
2006-06-21 15:30:00,12.33,12.37,12.31,12.34,197600.0,3.6469,3.6587,3.641,3.6498,197600.0
2006-06-22 09:30:00,12.29,12.4,12.29,12.4,80800.0,3.635,3.6676,3.635,3.6676,80800.0
2006-06-22 10:00:00,12.4,12.4,12.37,12.37,77000.0,3.6676,3.6676,3.6587,3.6587,77000.0
2006-06-22 10:30:00,12.38,12.4,12.37,12.38,90200.0,3.6617,3.6676,3.6587,3.6617,90200.0
2006-06-22 11:00:00,12.38,12.39,12.36,12.37,33400.0,3.6617,3.6646,3.6557,3.6587,33400.0
2006-06-22 11:30:00,12.38,12.38,12.36,12.38,45000.0,3.6617,3.6617,3.6557,3.6617,45000.0
2006-06-22 12:00:00,12.38,12.4,12.37,12.4,136000.0,3.6617,3.6676,3.6587,3.6676,136000.0
2006-06-22 12:30:00,12.4,12.4,12.39,12.4,72800.0,3.6676,3.6676,3.6646,3.6676,72800.0
2006-06-22 13:00:00,12.4,12.4,12.38,12.38,57200.0,3.6676,3.6676,3.6617,3.6617,57200.0
2006-06-22 13:30:00,12.38,12.4,12.38,12.39,64600.0,3.6617,3.6676,3.6617,3.6646,64600.0
2006-06-22 14:00:00,12.39,12.4,12.38,12.4,56200.0,3.6646,3.6676,3.6617,3.6676,56200.0
2006-06-22 14:30:00,12.4,12.4,12.38,12.4,77800.0,3.6676,3.6676,3.6617,3.6676,77800.0
2006-06-22 15:00:00,12.4,12.4,12.38,12.4,50200.0,3.6676,3.6676,3.6617,3.6676,50200.0
2006-06-22 15:30:00,12.4,12.4,12.37,12.39,90600.0,3.6676,3.6676,3.6587,3.6646,90600.0
2006-06-23 09:30:00,12.4,12.43,12.38,12.43,96200.0,3.6676,3.6765,3.6617,3.6765,96200.0
2006-06-23 10:00:00,12.43,12.44,12.41,12.43,82000.0,3.6765,3.6794,3.6705,3.6765,82000.0
2006-06-23 10:30:00,12.42,12.44,12.42,12.43,85800.0,3.6735,3.6794,3.6735,3.6765,85800.0
2006-06-23 11:00:00,12.43,12.45,12.43,12.44,86200.0,3.6765,3.6824,3.6765,3.6794,86200.0
2006-06-23 11:30:00,12.44,12.45,12.41,12.45,65000.0,3.6794,3.6824,3.6705,3.6824,65000.0
2006-06-23 12:00:00,12.44,12.46,12.43,12.46,62400.0,3.6794,3.6853,3.6765,3.6853,62400.0
2006-06-23 12:30:00,12.46,12.46,12.45,12.45,42200.0,3.6853,3.6853,3.6824,3.6824,42200.0
2006-06-23 13:00:00,12.45,12.48,12.45,12.48,68400.0,3.6824,3.6912,3.6824,3.6912,68400.0
2006-06-23 13:30:00,12.48,12.49,12.45,12.49,64200.0,3.6912,3.6942,3.6824,3.6942,64200.0
2006-06-23 14:00:00,12.47,12.48,12.43,12.46,87200.0,3.6883,3.6912,3.6765,3.6853,87200.0
2006-06-23 14:30:00,12.46,12.47,12.44,12.45,59200.0,3.6853,3.6883,3.6794,3.6824,59200.0
2006-06-23 15:00:00,12.45,12.47,12.45,12.45,71200.0,3.6824,3.6883,3.6824,3.6824,71200.0
2006-06-23 15:30:00,12.45,12.47,12.43,12.44,91000.0,3.6824,3.6883,3.6765,3.6794,91000.0
2006-06-26 09:30:00,12.49,12.49,12.47,12.49,109200.0,3.6942,3.6942,3.6883,3.6942,109200.0
2006-06-26 10:00:00,12.49,12.5,12.47,12.49,74200.0,3.6942,3.6972,3.6883,3.6942,74200.0
2006-06-26 10:30:00,12.47,12.49,12.4,12.41,55600.0,3.6883,3.6942,3.6676,3.6705,55600.0
2006-06-26 11:00:00,12.42,12.44,12.4,12.43,66200.0,3.6735,3.6794,3.6676,3.6765,66200.0
2006-06-26 11:30:00,12.43,12.43,12.4,12.42,52600.0,3.6765,3.6765,3.6676,3.6735,52600.0
2006-06-26 12:00:00,12.42,12.45,12.42,12.43,64400.0,3.6735,3.6824,3.6735,3.6765,64400.0
2006-06-26 12:30:00,12.44,12.45,12.42,12.42,44400.0,3.6794,3.6824,3.6735,3.6735,44400.0
2006-06-26 13:00:00,12.43,12.45,12.41,12.42,36000.0,3.6765,3.6824,3.6705,3.6735,36000.0
2006-06-26 13:30:00,12.43,12.47,12.42,12.45,36400.0,3.6765,3.6883,3.6735,3.6824,36400.0
2006-06-26 14:00:00,12.46,12.47,12.43,12.47,47400.0,3.6853,3.6883,3.6765,3.6883,47400.0
2006-06-26 14:30:00,12.47,12.49,12.45,12.49,81600.0,3.6883,3.6942,3.6824,3.6942,81600.0
2006-06-26 15:00:00,12.49,12.49,12.47,12.47,71400.0,3.6942,3.6942,3.6883,3.6883,71400.0
2006-06-26 15:30:00,12.47,12.49,12.45,12.46,114400.0,3.6883,3.6942,3.6824,3.6853,114400.0
2006-06-27 09:30:00,12.4,12.45,12.4,12.43,60600.0,3.6676,3.6824,3.6676,3.6765,60600.0
2006-06-27 10:00:00,12.43,12.45,12.42,12.45,35600.0,3.6765,3.6824,3.6735,3.6824,35600.0
2006-06-27 10:30:00,12.45,12.49,12.45,12.47,112400.0,3.6824,3.6942,3.6824,3.6883,112400.0
2006-06-27 11:00:00,12.47,12.49,12.45,12.45,64200.0,3.6883,3.6942,3.6824,3.6824,64200.0
2006-06-27 11:30:00,12.46,12.48,12.45,12.46,112200.0,3.6853,3.6912,3.6824,3.6853,112200.0
2006-06-27 12:00:00,12.47,12.47,12.44,12.45,40200.0,3.6883,3.6883,3.6794,3.6824,40200.0
2006-06-27 12:30:00,12.45,12.45,12.45,12.45,48600.0,3.6824,3.6824,3.6824,3.6824,48600.0
2006-06-27 13:00:00,12.45,12.45,12.42,12.44,37800.0,3.6824,3.6824,3.6735,3.6794,37800.0
2006-06-27 13:30:00,12.45,12.47,12.45,12.46,73200.0,3.6824,3.6883,3.6824,3.6853,73200.0
2006-06-27 14:00:00,12.47,12.49,12.45,12.45,92000.0,3.6883,3.6942,3.6824,3.6824,92000.0
2006-06-27 14:30:00,12.45,12.46,12.43,12.45,55800.0,3.6824,3.6853,3.6765,3.6824,55800.0
2006-06-27 15:00:00,12.45,12.46,12.45,12.46,74600.0,3.6824,3.6853,3.6824,3.6853,74600.0
2006-06-27 15:30:00,12.46,12.49,12.44,12.48,121400.0,3.6853,3.6942,3.6794,3.6912,121400.0
2006-06-28 09:30:00,12.48,12.5,12.47,12.49,55200.0,3.6912,3.6972,3.6883,3.6942,55200.0
2006-06-28 10:00:00,12.47,12.49,12.46,12.47,46000.0,3.6883,3.6942,3.6853,3.6883,46000.0
2006-06-28 10:30:00,12.47,12.49,12.47,12.48,75200.0,3.6883,3.6942,3.6883,3.6912,75200.0
2006-06-28 11:00:00,12.48,12.49,12.45,12.45,42600.0,3.6912,3.6942,3.6824,3.6824,42600.0
2006-06-28 11:30:00,12.45,12.49,12.45,12.49,94600.0,3.6824,3.6942,3.6824,3.6942,94600.0
2006-06-28 12:00:00,12.49,12.49,12.46,12.46,45000.0,3.6942,3.6942,3.6853,3.6853,45000.0
2006-06-28 12:30:00,12.46,12.49,12.45,12.49,42800.0,3.6853,3.6942,3.6824,3.6942,42800.0
2006-06-28 13:00:00,12.47,12.49,12.47,12.49,44800.0,3.6883,3.6942,3.6883,3.6942,44800.0
2006-06-28 13:30:00,12.49,12.49,12.45,12.48,42800.0,3.6942,3.6942,3.6824,3.6912,42800.0
2006-06-28 14:00:00,12.48,12.49,12.46,12.47,29800.0,3.6912,3.6942,3.6853,3.6883,29800.0
2006-06-28 14:30:00,12.47,12.47,12.44,12.45,53400.0,3.6883,3.6883,3.6794,3.6824,53400.0
2006-06-28 15:00:00,12.45,12.47,12.43,12.44,57200.0,3.6824,3.6883,3.6765,3.6794,57200.0
2006-06-28 15:30:00,12.45,12.45,12.43,12.44,59600.0,3.6824,3.6824,3.6765,3.6794,59600.0
2006-06-29 09:30:00,12.47,12.49,12.44,12.47,63600.0,3.6883,3.6942,3.6794,3.6883,63600.0
2006-06-29 10:00:00,12.47,12.49,12.46,12.49,38800.0,3.6883,3.6942,3.6853,3.6942,38800.0
2006-06-29 10:30:00,12.49,12.49,12.45,12.47,53200.0,3.6942,3.6942,3.6824,3.6883,53200.0
2006-06-29 11:00:00,12.47,12.48,12.45,12.47,58600.0,3.6883,3.6912,3.6824,3.6883,58600.0
2006-06-29 11:30:00,12.47,12.49,12.46,12.47,91000.0,3.6883,3.6942,3.6853,3.6883,91000.0
2006-06-29 12:00:00,12.47,12.47,12.43,12.45,62400.0,3.6883,3.6883,3.6765,3.6824,62400.0
2006-06-29 12:30:00,12.45,12.46,12.42,12.45,30400.0,3.6824,3.6853,3.6735,3.6824,30400.0
2006-06-29 13:00:00,12.45,12.45,12.44,12.45,25800.0,3.6824,3.6824,3.6794,3.6824,25800.0
2006-06-29 13:30:00,12.45,12.46,12.44,12.46,37800.0,3.6824,3.6853,3.6794,3.6853,37800.0
2006-06-29 14:00:00,12.44,12.47,12.43,12.47,63400.0,3.6794,3.6883,3.6765,3.6883,63400.0
2006-06-29 14:30:00,12.45,12.47,12.44,12.47,114200.0,3.6824,3.6883,3.6794,3.6883,114200.0
2006-06-29 15:00:00,12.47,12.47,12.46,12.47,89400.0,3.6883,3.6883,3.6853,3.6883,89400.0
2006-06-29 15:30:00,12.47,12.48,12.45,12.47,125000.0,3.6883,3.6912,3.6824,3.6883,125000.0
2006-06-30 09:30:00,12.4,12.46,12.4,12.44,114000.0,3.6676,3.6853,3.6676,3.6794,114000.0
2006-06-30 10:00:00,12.44,12.45,12.38,12.38,77400.0,3.6794,3.6824,3.6617,3.6617,77400.0
2006-06-30 10:30:00,12.38,12.45,12.37,12.45,61200.0,3.6617,3.6824,3.6587,3.6824,61200.0
2006-06-30 11:00:00,12.45,12.45,12.43,12.43,38400.0,3.6824,3.6824,3.6765,3.6765,38400.0
2006-06-30 11:30:00,12.45,12.47,12.42,12.46,38200.0,3.6824,3.6883,3.6735,3.6853,38200.0
2006-06-30 12:00:00,12.46,12.47,12.4,12.4,81600.0,3.6853,3.6883,3.6676,3.6676,81600.0
2006-06-30 12:30:00,12.4,12.47,12.4,12.46,43200.0,3.6676,3.6883,3.6676,3.6853,43200.0
2006-06-30 13:00:00,12.46,12.48,12.45,12.47,91000.0,3.6853,3.6912,3.6824,3.6883,91000.0
2006-06-30 13:30:00,12.47,12.49,12.47,12.49,47200.0,3.6883,3.6942,3.6883,3.6942,47200.0
2006-06-30 14:00:00,12.48,12.5,12.45,12.47,107800.0,3.6912,3.6972,3.6824,3.6883,107800.0
2006-06-30 14:30:00,12.47,12.49,12.45,12.46,106800.0,3.6883,3.6942,3.6824,3.6853,106800.0
2006-06-30 15:00:00,12.45,12.49,12.45,12.49,69400.0,3.6824,3.6942,3.6824,3.6942,69400.0
2006-06-30 15:30:00,12.49,12.49,12.43,12.44,112000.0,3.6942,3.6942,3.6765,3.6794,112000.0
2006-07-03 09:30:00,12.54,12.54,12.5,12.5,55600.0,3.709,3.709,3.6972,3.6972,55600.0
2006-07-03 10:00:00,12.51,12.54,12.51,12.53,233600.0,3.7001,3.709,3.7001,3.706,233600.0
2006-07-03 10:30:00,12.53,12.56,12.53,12.55,100200.0,3.706,3.7149,3.706,3.7119,100200.0
2006-07-03 11:00:00,12.55,12.58,12.54,12.56,59600.0,3.7119,3.7208,3.709,3.7149,59600.0
2006-07-03 11:30:00,12.56,12.57,12.55,12.57,46600.0,3.7149,3.7179,3.7119,3.7179,46600.0
2006-07-03 12:00:00,12.57,12.58,12.56,12.56,69000.0,3.7179,3.7208,3.7149,3.7149,69000.0
2006-07-03 12:30:00,12.56,12.58,12.54,12.54,40600.0,3.7149,3.7208,3.709,3.709,40600.0
2006-07-03 13:00:00,12.54,12.54,12.54,12.54,0.0,3.709,3.709,3.709,3.709,0.0
2006-07-03 13:30:00,12.54,12.54,12.54,12.54,0.0,3.709,3.709,3.709,3.709,0.0
2006-07-03 14:00:00,12.54,12.54,12.54,12.54,0.0,3.709,3.709,3.709,3.709,0.0
2006-07-03 14:30:00,12.54,12.54,12.54,12.54,0.0,3.709,3.709,3.709,3.709,0.0
2006-07-03 15:00:00,12.54,12.54,12.54,12.54,0.0,3.709,3.709,3.709,3.709,0.0
2006-07-03 15:30:00,12.54,12.54,12.54,12.54,0.0,3.709,3.709,3.709,3.709,0.0
2006-07-05 09:30:00,12.51,12.54,12.5,12.54,70600.0,3.7001,3.709,3.6972,3.709,70600.0
2006-07-05 10:00:00,12.53,12.56,12.53,12.55,123400.0,3.706,3.7149,3.706,3.7119,123400.0
2006-07-05 10:30:00,12.55,12.56,12.52,12.54,52400.0,3.7119,3.7149,3.7031,3.709,52400.0
2006-07-05 11:00:00,12.53,12.55,12.52,12.55,46800.0,3.706,3.7119,3.7031,3.7119,46800.0
2006-07-05 11:30:00,12.55,12.56,12.53,12.55,92000.0,3.7119,3.7149,3.706,3.7119,92000.0
2006-07-05 12:00:00,12.55,12.57,12.53,12.56,70000.0,3.7119,3.7179,3.706,3.7149,70000.0
2006-07-05 12:30:00,12.56,12.56,12.55,12.55,45800.0,3.7149,3.7149,3.7119,3.7119,45800.0
2006-07-05 13:00:00,12.55,12.58,12.52,12.56,64000.0,3.7119,3.7208,3.7031,3.7149,64000.0
2006-07-05 13:30:00,12.56,12.56,12.55,12.55,50200.0,3.7149,3.7149,3.7119,3.7119,50200.0
2006-07-05 14:00:00,12.55,12.58,12.55,12.58,76200.0,3.7119,3.7208,3.7119,3.7208,76200.0
2006-07-05 14:30:00,12.57,12.58,12.55,12.55,89600.0,3.7179,3.7208,3.7119,3.7119,89600.0
2006-07-05 15:00:00,12.54,12.55,12.52,12.55,43600.0,3.709,3.7119,3.7031,3.7119,43600.0
2006-07-05 15:30:00,12.54,12.56,12.53,12.56,57400.0,3.709,3.7149,3.706,3.7149,57400.0
2006-07-06 09:30:00,12.51,12.63,12.51,12.56,98000.0,3.7001,3.7356,3.7001,3.7149,98000.0
2006-07-06 10:00:00,12.56,12.57,12.53,12.57,62200.0,3.7149,3.7179,3.706,3.7179,62200.0
2006-07-06 10:30:00,12.56,12.57,12.55,12.57,40000.0,3.7149,3.7179,3.7119,3.7179,40000.0
2006-07-06 11:00:00,12.56,12.57,12.55,12.56,55200.0,3.7149,3.7179,3.7119,3.7149,55200.0
2006-07-06 11:30:00,12.56,12.6,12.56,12.58,129000.0,3.7149,3.7267,3.7149,3.7208,129000.0
2006-07-06 12:00:00,12.58,12.61,12.58,12.61,128800.0,3.7208,3.7297,3.7208,3.7297,128800.0
2006-07-06 12:30:00,12.61,12.62,12.59,12.61,80000.0,3.7297,3.7327,3.7238,3.7297,80000.0
2006-07-06 13:00:00,12.62,12.63,12.61,12.63,78400.0,3.7327,3.7356,3.7297,3.7356,78400.0
2006-07-06 13:30:00,12.63,12.64,12.62,12.63,57800.0,3.7356,3.7386,3.7327,3.7356,57800.0
2006-07-06 14:00:00,12.63,12.64,12.61,12.62,49000.0,3.7356,3.7386,3.7297,3.7327,49000.0
2006-07-06 14:30:00,12.62,12.63,12.61,12.63,46800.0,3.7327,3.7356,3.7297,3.7356,46800.0
2006-07-06 15:00:00,12.63,12.64,12.59,12.61,62000.0,3.7356,3.7386,3.7238,3.7297,62000.0
2006-07-06 15:30:00,12.61,12.62,12.59,12.6,82600.0,3.7297,3.7327,3.7238,3.7267,82600.0
2006-07-07 09:30:00,12.61,12.65,12.61,12.65,60400.0,3.7297,3.7415,3.7297,3.7415,60400.0
2006-07-07 10:00:00,12.64,12.65,12.63,12.65,64200.0,3.7386,3.7415,3.7356,3.7415,64200.0
2006-07-07 10:30:00,12.65,12.65,12.63,12.65,46200.0,3.7415,3.7415,3.7356,3.7415,46200.0
2006-07-07 11:00:00,12.65,12.65,12.63,12.63,89800.0,3.7415,3.7415,3.7356,3.7356,89800.0
2006-07-07 11:30:00,12.63,12.65,12.63,12.65,81800.0,3.7356,3.7415,3.7356,3.7415,81800.0
2006-07-07 12:00:00,12.63,12.65,12.63,12.64,54000.0,3.7356,3.7415,3.7356,3.7386,54000.0
2006-07-07 12:30:00,12.65,12.65,12.63,12.65,37600.0,3.7415,3.7415,3.7356,3.7415,37600.0
2006-07-07 13:00:00,12.65,12.66,12.64,12.65,70600.0,3.7415,3.7445,3.7386,3.7415,70600.0
2006-07-07 13:30:00,12.65,12.68,12.64,12.65,77000.0,3.7415,3.7504,3.7386,3.7415,77000.0
2006-07-07 14:00:00,12.65,12.65,12.63,12.65,48800.0,3.7415,3.7415,3.7356,3.7415,48800.0
2006-07-07 14:30:00,12.64,12.65,12.61,12.63,26000.0,3.7386,3.7415,3.7297,3.7356,26000.0
2006-07-07 15:00:00,12.66,12.66,12.59,12.63,33400.0,3.7445,3.7445,3.7238,3.7356,33400.0
2006-07-07 15:30:00,12.63,12.65,12.63,12.63,71200.0,3.7356,3.7415,3.7356,3.7356,71200.0
2006-07-10 09:30:00,12.75,12.75,12.68,12.71,149600.0,3.7711,3.7711,3.7504,3.7593,149600.0
2006-07-10 10:00:00,12.71,12.74,12.7,12.74,78000.0,3.7593,3.7681,3.7563,3.7681,78000.0
2006-07-10 10:30:00,12.73,12.74,12.72,12.72,80600.0,3.7652,3.7681,3.7622,3.7622,80600.0
2006-07-10 11:00:00,12.72,12.72,12.69,12.7,63800.0,3.7622,3.7622,3.7534,3.7563,63800.0
2006-07-10 11:30:00,12.7,12.72,12.67,12.72,42800.0,3.7563,3.7622,3.7474,3.7622,42800.0
2006-07-10 12:00:00,12.71,12.72,12.7,12.71,43800.0,3.7593,3.7622,3.7563,3.7593,43800.0
2006-07-10 12:30:00,12.72,12.72,12.69,12.72,65200.0,3.7622,3.7622,3.7534,3.7622,65200.0
2006-07-10 13:00:00,12.7,12.7,12.68,12.68,25800.0,3.7563,3.7563,3.7504,3.7504,25800.0
2006-07-10 13:30:00,12.68,12.72,12.68,12.68,63800.0,3.7504,3.7622,3.7504,3.7504,63800.0
2006-07-10 14:00:00,12.7,12.7,12.66,12.69,61800.0,3.7563,3.7563,3.7445,3.7534,61800.0
2006-07-10 14:30:00,12.69,12.69,12.66,12.69,60400.0,3.7534,3.7534,3.7445,3.7534,60400.0
2006-07-10 15:00:00,12.66,12.69,12.64,12.67,138600.0,3.7445,3.7534,3.7386,3.7474,138600.0
2006-07-10 15:30:00,12.66,12.69,12.63,12.63,127800.0,3.7445,3.7534,3.7356,3.7356,127800.0
2006-07-11 09:30:00,12.72,12.75,12.66,12.69,59800.0,3.7622,3.7711,3.7445,3.7534,59800.0
2006-07-11 10:00:00,12.69,12.72,12.68,12.68,41400.0,3.7534,3.7622,3.7504,3.7504,41400.0
2006-07-11 10:30:00,12.7,12.7,12.68,12.7,35800.0,3.7563,3.7563,3.7504,3.7563,35800.0
2006-07-11 11:00:00,12.7,12.72,12.69,12.72,138800.0,3.7563,3.7622,3.7534,3.7622,138800.0
2006-07-11 11:30:00,12.72,12.72,12.7,12.72,123800.0,3.7622,3.7622,3.7563,3.7622,123800.0
2006-07-11 12:00:00,12.72,12.74,12.71,12.74,133000.0,3.7622,3.7681,3.7593,3.7681,133000.0
2006-07-11 12:30:00,12.74,12.76,12.74,12.75,182800.0,3.7681,3.7741,3.7681,3.7711,182800.0
2006-07-11 13:00:00,12.75,12.75,12.72,12.74,61400.0,3.7711,3.7711,3.7622,3.7681,61400.0
2006-07-11 13:30:00,12.75,12.76,12.72,12.75,120000.0,3.7711,3.7741,3.7622,3.7711,120000.0
2006-07-11 14:00:00,12.75,12.77,12.74,12.74,73800.0,3.7711,3.777,3.7681,3.7681,73800.0
2006-07-11 14:30:00,12.74,12.77,12.74,12.76,65800.0,3.7681,3.777,3.7681,3.7741,65800.0
2006-07-11 15:00:00,12.76,12.79,12.74,12.78,75400.0,3.7741,3.7829,3.7681,3.78,75400.0
2006-07-11 15:30:00,12.78,12.78,12.75,12.76,64400.0,3.78,3.78,3.7711,3.7741,64400.0
2006-07-12 09:30:00,12.78,12.8,12.75,12.79,119400.0,3.78,3.7859,3.7711,3.7829,119400.0
2006-07-12 10:00:00,12.79,12.8,12.76,12.76,44000.0,3.7829,3.7859,3.7741,3.7741,44000.0
2006-07-12 10:30:00,12.76,12.8,12.76,12.79,64200.0,3.7741,3.7859,3.7741,3.7829,64200.0
2006-07-12 11:00:00,12.78,12.8,12.76,12.79,68400.0,3.78,3.7859,3.7741,3.7829,68400.0
2006-07-12 11:30:00,12.78,12.81,12.77,12.78,52800.0,3.78,3.7888,3.777,3.78,52800.0
2006-07-12 12:00:00,12.78,12.79,12.76,12.76,53800.0,3.78,3.7829,3.7741,3.7741,53800.0
2006-07-12 12:30:00,12.78,12.79,12.75,12.79,40200.0,3.78,3.7829,3.7711,3.7829,40200.0
2006-07-12 13:00:00,12.79,12.8,12.77,12.77,34000.0,3.7829,3.7859,3.777,3.777,34000.0
2006-07-12 13:30:00,12.79,12.8,12.75,12.77,36400.0,3.7829,3.7859,3.7711,3.777,36400.0
2006-07-12 14:00:00,12.77,12.79,12.76,12.76,36000.0,3.777,3.7829,3.7741,3.7741,36000.0
2006-07-12 14:30:00,12.76,12.78,12.75,12.76,46000.0,3.7741,3.78,3.7711,3.7741,46000.0
2006-07-12 15:00:00,12.76,12.78,12.72,12.75,304000.0,3.7741,3.78,3.7622,3.7711,304000.0
2006-07-12 15:30:00,12.75,12.75,12.7,12.7,597400.0,3.7711,3.7711,3.7563,3.7563,597400.0
2006-07-13 09:30:00,12.87,12.87,12.74,12.75,151400.0,3.8066,3.8066,3.7681,3.7711,151400.0
2006-07-13 10:00:00,12.75,12.81,12.72,12.8,135000.0,3.7711,3.7888,3.7622,3.7859,135000.0
2006-07-13 10:30:00,12.8,12.84,12.79,12.81,93600.0,3.7859,3.7977,3.7829,3.7888,93600.0
2006-07-13 11:00:00,12.81,12.83,12.78,12.81,100000.0,3.7888,3.7948,3.78,3.7888,100000.0
2006-07-13 11:30:00,12.81,12.84,12.8,12.81,76400.0,3.7888,3.7977,3.7859,3.7888,76400.0
2006-07-13 12:00:00,12.81,12.83,12.8,12.81,62600.0,3.7888,3.7948,3.7859,3.7888,62600.0
2006-07-13 12:30:00,12.81,12.83,12.81,12.81,81600.0,3.7888,3.7948,3.7888,3.7888,81600.0
2006-07-13 13:00:00,12.81,12.82,12.8,12.81,36400.0,3.7888,3.7918,3.7859,3.7888,36400.0
2006-07-13 13:30:00,12.81,12.81,12.79,12.81,79400.0,3.7888,3.7888,3.7829,3.7888,79400.0
2006-07-13 14:00:00,12.81,12.82,12.79,12.81,50400.0,3.7888,3.7918,3.7829,3.7888,50400.0
2006-07-13 14:30:00,12.81,12.81,12.77,12.8,56000.0,3.7888,3.7888,3.777,3.7859,56000.0
2006-07-13 15:00:00,12.78,12.8,12.76,12.76,44000.0,3.78,3.7859,3.7741,3.7741,44000.0
2006-07-13 15:30:00,12.76,12.78,12.75,12.77,55000.0,3.7741,3.78,3.7711,3.777,55000.0
2006-07-14 09:30:00,12.76,12.78,12.75,12.77,93000.0,3.7741,3.78,3.7711,3.777,93000.0
2006-07-14 10:00:00,12.77,12.78,12.75,12.77,61800.0,3.777,3.78,3.7711,3.777,61800.0
2006-07-14 10:30:00,12.78,12.78,12.76,12.78,47400.0,3.78,3.78,3.7741,3.78,47400.0
2006-07-14 11:00:00,12.78,12.79,12.75,12.76,71800.0,3.78,3.7829,3.7711,3.7741,71800.0
2006-07-14 11:30:00,12.76,12.76,12.72,12.75,89800.0,3.7741,3.7741,3.7622,3.7711,89800.0
2006-07-14 12:00:00,12.76,12.78,12.74,12.77,39400.0,3.7741,3.78,3.7681,3.777,39400.0
2006-07-14 12:30:00,12.77,12.82,12.76,12.8,44800.0,3.777,3.7918,3.7741,3.7859,44800.0
2006-07-14 13:00:00,12.81,12.83,12.8,12.83,47600.0,3.7888,3.7948,3.7859,3.7948,47600.0
2006-07-14 13:30:00,12.81,12.83,12.79,12.8,38600.0,3.7888,3.7948,3.7829,3.7859,38600.0
2006-07-14 14:00:00,12.8,12.81,12.79,12.8,42800.0,3.7859,3.7888,3.7829,3.7859,42800.0
2006-07-14 14:30:00,12.81,12.81,12.8,12.8,41200.0,3.7888,3.7888,3.7859,3.7859,41200.0
2006-07-14 15:00:00,12.8,12.84,12.79,12.79,135200.0,3.7859,3.7977,3.7829,3.7829,135200.0
2006-07-14 15:30:00,12.8,12.8,12.76,12.78,170000.0,3.7859,3.7859,3.7741,3.78,170000.0
2006-07-17 09:30:00,12.85,12.86,12.81,12.84,143000.0,3.8007,3.8036,3.7888,3.7977,143000.0
2006-07-17 10:00:00,12.84,12.86,12.83,12.85,115800.0,3.7977,3.8036,3.7948,3.8007,115800.0
2006-07-17 10:30:00,12.84,12.88,12.84,12.88,82600.0,3.7977,3.8096,3.7977,3.8096,82600.0
2006-07-17 11:00:00,12.88,12.9,12.87,12.88,55200.0,3.8096,3.8155,3.8066,3.8096,55200.0
2006-07-17 11:30:00,12.88,12.9,12.88,12.9,59200.0,3.8096,3.8155,3.8096,3.8155,59200.0
2006-07-17 12:00:00,12.9,12.9,12.88,12.9,44600.0,3.8155,3.8155,3.8096,3.8155,44600.0
2006-07-17 12:30:00,12.9,12.91,12.88,12.9,73800.0,3.8155,3.8184,3.8096,3.8155,73800.0
2006-07-17 13:00:00,12.9,12.92,12.88,12.91,46600.0,3.8155,3.8214,3.8096,3.8184,46600.0
2006-07-17 13:30:00,12.91,12.93,12.9,12.92,39600.0,3.8184,3.8243,3.8155,3.8214,39600.0
2006-07-17 14:00:00,12.91,12.91,12.88,12.89,57800.0,3.8184,3.8184,3.8096,3.8125,57800.0
2006-07-17 14:30:00,12.89,12.9,12.88,12.9,54800.0,3.8125,3.8155,3.8096,3.8155,54800.0
2006-07-17 15:00:00,12.9,12.9,12.88,12.88,50000.0,3.8155,3.8155,3.8096,3.8096,50000.0
2006-07-17 15:30:00,12.89,12.9,12.88,12.88,109200.0,3.8125,3.8155,3.8096,3.8096,109200.0
2006-07-18 09:30:00,12.91,12.95,12.88,12.9,77800.0,3.8184,3.8303,3.8096,3.8155,77800.0
2006-07-18 10:00:00,12.9,12.93,12.88,12.92,60800.0,3.8155,3.8243,3.8096,3.8214,60800.0
2006-07-18 10:30:00,12.92,12.95,12.9,12.93,68400.0,3.8214,3.8303,3.8155,3.8243,68400.0
2006-07-18 11:00:00,12.93,12.95,12.92,12.95,53800.0,3.8243,3.8303,3.8214,3.8303,53800.0
2006-07-18 11:30:00,12.95,12.95,12.91,12.94,52000.0,3.8303,3.8303,3.8184,3.8273,52000.0
2006-07-18 12:00:00,12.95,12.97,12.93,12.95,112000.0,3.8303,3.8362,3.8243,3.8303,112000.0
2006-07-18 12:30:00,12.94,12.94,12.9,12.93,40600.0,3.8273,3.8273,3.8155,3.8243,40600.0
2006-07-18 13:00:00,12.93,12.94,12.9,12.93,26000.0,3.8243,3.8273,3.8155,3.8243,26000.0
2006-07-18 13:30:00,12.93,12.94,12.9,12.9,41000.0,3.8243,3.8273,3.8155,3.8155,41000.0
2006-07-18 14:00:00,12.9,12.92,12.88,12.9,54000.0,3.8155,3.8214,3.8096,3.8155,54000.0
2006-07-18 14:30:00,12.9,12.92,12.88,12.91,58000.0,3.8155,3.8214,3.8096,3.8184,58000.0
2006-07-18 15:00:00,12.91,12.91,12.88,12.9,41600.0,3.8184,3.8184,3.8096,3.8155,41600.0
2006-07-18 15:30:00,12.9,12.93,12.88,12.9,71600.0,3.8155,3.8243,3.8096,3.8155,71600.0
2006-07-19 09:30:00,12.99,12.99,12.89,12.9,122600.0,3.8421,3.8421,3.8125,3.8155,122600.0
2006-07-19 10:00:00,12.9,12.97,12.89,12.95,125400.0,3.8155,3.8362,3.8125,3.8303,125400.0
2006-07-19 10:30:00,12.96,12.96,12.93,12.96,104200.0,3.8332,3.8332,3.8243,3.8332,104200.0
2006-07-19 11:00:00,12.95,12.99,12.95,12.99,86000.0,3.8303,3.8421,3.8303,3.8421,86000.0
2006-07-19 11:30:00,12.99,12.99,12.96,12.99,70600.0,3.8421,3.8421,3.8332,3.8421,70600.0
2006-07-19 12:00:00,12.99,12.99,12.94,12.99,61200.0,3.8421,3.8421,3.8273,3.8421,61200.0
2006-07-19 12:30:00,12.99,12.99,12.94,12.97,67600.0,3.8421,3.8421,3.8273,3.8362,67600.0
2006-07-19 13:00:00,12.96,12.99,12.96,12.99,49000.0,3.8332,3.8421,3.8332,3.8421,49000.0
2006-07-19 13:30:00,12.99,12.99,12.99,12.99,76800.0,3.8421,3.8421,3.8421,3.8421,76800.0
2006-07-19 14:00:00,12.99,13.0,12.98,12.99,59800.0,3.8421,3.845,3.8391,3.8421,59800.0
2006-07-19 14:30:00,12.99,13.03,12.99,13.03,125000.0,3.8421,3.8539,3.8421,3.8539,125000.0
2006-07-19 15:00:00,13.03,13.05,13.02,13.04,79600.0,3.8539,3.8598,3.851,3.8569,79600.0
2006-07-19 15:30:00,13.04,13.04,13.02,13.03,134000.0,3.8569,3.8569,3.851,3.8539,134000.0
2006-07-20 09:30:00,13.05,13.06,13.03,13.06,107600.0,3.8598,3.8628,3.8539,3.8628,107600.0
2006-07-20 10:00:00,13.05,13.06,13.02,13.06,85400.0,3.8598,3.8628,3.851,3.8628,85400.0
2006-07-20 10:30:00,13.06,13.08,13.06,13.06,81000.0,3.8628,3.8687,3.8628,3.8628,81000.0
2006-07-20 11:00:00,13.06,13.12,13.06,13.11,102800.0,3.8628,3.8805,3.8628,3.8776,102800.0
2006-07-20 11:30:00,13.12,13.13,13.1,13.11,112800.0,3.8805,3.8835,3.8746,3.8776,112800.0
2006-07-20 12:00:00,13.11,13.12,13.1,13.12,121800.0,3.8776,3.8805,3.8746,3.8805,121800.0
2006-07-20 12:30:00,13.12,13.12,13.1,13.11,49000.0,3.8805,3.8805,3.8746,3.8776,49000.0
2006-07-20 13:00:00,13.12,13.12,13.1,13.11,106600.0,3.8805,3.8805,3.8746,3.8776,106600.0
2006-07-20 13:30:00,13.11,13.12,13.11,13.11,69000.0,3.8776,3.8805,3.8776,3.8776,69000.0
2006-07-20 14:00:00,13.12,13.15,13.11,13.13,115000.0,3.8805,3.8894,3.8776,3.8835,115000.0
2006-07-20 14:30:00,13.13,13.13,13.08,13.1,136400.0,3.8835,3.8835,3.8687,3.8746,136400.0
2006-07-20 15:00:00,13.1,13.11,13.1,13.1,87600.0,3.8746,3.8776,3.8746,3.8746,87600.0
2006-07-20 15:30:00,13.11,13.13,13.1,13.1,136600.0,3.8776,3.8835,3.8746,3.8746,136600.0
2006-07-21 09:30:00,13.11,13.17,13.1,13.11,85200.0,3.8776,3.8953,3.8746,3.8776,85200.0
2006-07-21 10:00:00,13.13,13.15,13.11,13.13,72200.0,3.8835,3.8894,3.8776,3.8835,72200.0
2006-07-21 10:30:00,13.12,13.13,13.09,13.13,76600.0,3.8805,3.8835,3.8717,3.8835,76600.0
2006-07-21 11:00:00,13.12,13.13,13.07,13.08,67600.0,3.8805,3.8835,3.8657,3.8687,67600.0
2006-07-21 11:30:00,13.08,13.11,13.07,13.08,41400.0,3.8687,3.8776,3.8657,3.8687,41400.0
2006-07-21 12:00:00,13.1,13.11,13.08,13.11,59000.0,3.8746,3.8776,3.8687,3.8776,59000.0
2006-07-21 12:30:00,13.12,13.13,13.1,13.11,57200.0,3.8805,3.8835,3.8746,3.8776,57200.0
2006-07-21 13:00:00,13.12,13.13,13.11,13.11,45200.0,3.8805,3.8835,3.8776,3.8776,45200.0
2006-07-21 13:30:00,13.11,13.14,13.11,13.13,36800.0,3.8776,3.8865,3.8776,3.8835,36800.0
2006-07-21 14:00:00,13.12,13.14,13.12,13.13,60400.0,3.8805,3.8865,3.8805,3.8835,60400.0
2006-07-21 14:30:00,13.13,13.13,13.11,13.12,62800.0,3.8835,3.8835,3.8776,3.8805,62800.0
2006-07-21 15:00:00,13.11,13.13,13.11,13.11,35200.0,3.8776,3.8835,3.8776,3.8776,35200.0
2006-07-21 15:30:00,13.12,13.15,13.11,13.13,100400.0,3.8805,3.8894,3.8776,3.8835,100400.0
2006-07-24 09:30:00,13.17,13.2,13.14,13.2,93800.0,3.8953,3.9042,3.8865,3.9042,93800.0
2006-07-24 10:00:00,13.19,13.24,13.15,13.2,102000.0,3.9012,3.916,3.8894,3.9042,102000.0
2006-07-24 10:30:00,13.2,13.21,13.15,13.17,82000.0,3.9042,3.9072,3.8894,3.8953,82000.0
2006-07-24 11:00:00,13.17,13.2,13.16,13.19,62400.0,3.8953,3.9042,3.8924,3.9012,62400.0
2006-07-24 11:30:00,13.17,13.22,13.17,13.21,79600.0,3.8953,3.9101,3.8953,3.9072,79600.0
2006-07-24 12:00:00,13.19,13.24,13.17,13.2,100200.0,3.9012,3.916,3.8953,3.9042,100200.0
2006-07-24 12:30:00,13.21,13.22,13.19,13.19,54800.0,3.9072,3.9101,3.9012,3.9012,54800.0
2006-07-24 13:00:00,13.19,13.22,13.19,13.22,37000.0,3.9012,3.9101,3.9012,3.9101,37000.0
2006-07-24 13:30:00,13.21,13.22,13.2,13.21,31200.0,3.9072,3.9101,3.9042,3.9072,31200.0
2006-07-24 14:00:00,13.21,13.22,13.2,13.21,30800.0,3.9072,3.9101,3.9042,3.9072,30800.0
2006-07-24 14:30:00,13.21,13.21,13.18,13.18,61400.0,3.9072,3.9072,3.8983,3.8983,61400.0
2006-07-24 15:00:00,13.18,13.18,13.11,13.15,144200.0,3.8983,3.8983,3.8776,3.8894,144200.0
2006-07-24 15:30:00,13.15,13.15,13.1,13.11,98400.0,3.8894,3.8894,3.8746,3.8776,98400.0
2006-07-25 09:30:00,13.11,13.21,13.05,13.15,94400.0,3.8776,3.9072,3.8598,3.8894,94400.0
2006-07-25 10:00:00,13.21,13.22,13.17,13.18,40600.0,3.9072,3.9101,3.8953,3.8983,40600.0
2006-07-25 10:30:00,13.19,13.22,13.17,13.18,56200.0,3.9012,3.9101,3.8953,3.8983,56200.0
2006-07-25 11:00:00,13.18,13.21,13.18,13.2,49200.0,3.8983,3.9072,3.8983,3.9042,49200.0
2006-07-25 11:30:00,13.2,13.23,13.19,13.21,79000.0,3.9042,3.9131,3.9012,3.9072,79000.0
2006-07-25 12:00:00,13.21,13.22,13.17,13.2,35400.0,3.9072,3.9101,3.8953,3.9042,35400.0
2006-07-25 12:30:00,13.2,13.22,13.2,13.2,28600.0,3.9042,3.9101,3.9042,3.9042,28600.0
2006-07-25 13:00:00,13.19,13.22,13.18,13.2,76600.0,3.9012,3.9101,3.8983,3.9042,76600.0
2006-07-25 13:30:00,13.2,13.22,13.16,13.22,69400.0,3.9042,3.9101,3.8924,3.9101,69400.0
2006-07-25 14:00:00,13.22,13.28,13.22,13.24,93200.0,3.9101,3.9279,3.9101,3.916,93200.0
2006-07-25 14:30:00,13.24,13.28,13.24,13.26,38600.0,3.916,3.9279,3.916,3.9219,38600.0
2006-07-25 15:00:00,13.25,13.33,13.24,13.33,105400.0,3.919,3.9426,3.916,3.9426,105400.0
2006-07-25 15:30:00,13.33,13.37,13.29,13.35,186000.0,3.9426,3.9545,3.9308,3.9486,186000.0
2006-07-26 09:30:00,13.4,13.47,13.36,13.47,128000.0,3.9634,3.9841,3.9515,3.9841,128000.0
2006-07-26 10:00:00,13.47,13.49,13.47,13.48,112800.0,3.9841,3.99,3.9841,3.987,112800.0
2006-07-26 10:30:00,13.48,13.5,13.47,13.49,119600.0,3.987,3.9929,3.9841,3.99,119600.0
2006-07-26 11:00:00,13.49,13.51,13.47,13.47,84200.0,3.99,3.9959,3.9841,3.9841,84200.0
2006-07-26 11:30:00,13.47,13.53,13.46,13.52,103600.0,3.9841,4.0018,3.9811,3.9988,103600.0
2006-07-26 12:00:00,13.52,13.53,13.51,13.52,61200.0,3.9988,4.0018,3.9959,3.9988,61200.0
2006-07-26 12:30:00,13.51,13.53,13.5,13.52,94600.0,3.9959,4.0018,3.9929,3.9988,94600.0
2006-07-26 13:00:00,13.52,13.53,13.5,13.5,76400.0,3.9988,4.0018,3.9929,3.9929,76400.0
2006-07-26 13:30:00,13.51,13.53,13.5,13.52,68800.0,3.9959,4.0018,3.9929,3.9988,68800.0
2006-07-26 14:00:00,13.51,13.52,13.5,13.52,114600.0,3.9959,3.9988,3.9929,3.9988,114600.0
2006-07-26 14:30:00,13.52,13.53,13.49,13.5,120600.0,3.9988,4.0018,3.99,3.9929,120600.0
2006-07-26 15:00:00,13.51,13.51,13.47,13.49,86800.0,3.9959,3.9959,3.9841,3.99,86800.0
2006-07-26 15:30:00,13.48,13.53,13.48,13.52,119200.0,3.987,4.0018,3.987,3.9988,119200.0
2006-07-27 09:30:00,13.38,13.4,13.25,13.26,129200.0,4.0249,4.0309,3.9858,3.9888,129200.0
2006-07-27 10:00:00,13.28,13.34,13.23,13.31,71400.0,3.9948,4.0129,3.9798,4.0038,71400.0
2006-07-27 10:30:00,13.28,13.33,13.28,13.33,62800.0,3.9948,4.0098,3.9948,4.0098,62800.0
2006-07-27 11:00:00,13.33,13.34,13.3,13.31,69400.0,4.0098,4.0129,4.0008,4.0038,69400.0
2006-07-27 11:30:00,13.34,13.34,13.28,13.29,47000.0,4.0129,4.0129,3.9948,3.9978,47000.0
2006-07-27 12:00:00,13.29,13.31,13.29,13.29,47800.0,3.9978,4.0038,3.9978,3.9978,47800.0
2006-07-27 12:30:00,13.29,13.34,13.27,13.29,100200.0,3.9978,4.0129,3.9918,3.9978,100200.0
2006-07-27 13:00:00,13.29,13.31,13.27,13.27,34600.0,3.9978,4.0038,3.9918,3.9918,34600.0
2006-07-27 13:30:00,13.27,13.31,13.27,13.27,40000.0,3.9918,4.0038,3.9918,3.9918,40000.0
2006-07-27 14:00:00,13.27,13.3,13.26,13.28,66200.0,3.9918,4.0008,3.9888,3.9948,66200.0
2006-07-27 14:30:00,13.28,13.29,13.27,13.28,52400.0,3.9948,3.9978,3.9918,3.9948,52400.0
2006-07-27 15:00:00,13.28,13.33,13.22,13.22,97000.0,3.9948,4.0098,3.9768,3.9768,97000.0
2006-07-27 15:30:00,13.22,13.28,13.22,13.27,137600.0,3.9768,3.9948,3.9768,3.9918,137600.0
2006-07-28 09:30:00,13.28,13.33,13.22,13.25,70200.0,3.9948,4.0098,3.9768,3.9858,70200.0
2006-07-28 10:00:00,13.25,13.27,13.24,13.24,50400.0,3.9858,3.9918,3.9828,3.9828,50400.0
2006-07-28 10:30:00,13.24,13.24,13.21,13.22,53000.0,3.9828,3.9828,3.9737,3.9768,53000.0
2006-07-28 11:00:00,13.22,13.28,13.22,13.26,44600.0,3.9768,3.9948,3.9768,3.9888,44600.0
2006-07-28 11:30:00,13.26,13.29,13.23,13.25,70400.0,3.9888,3.9978,3.9798,3.9858,70400.0
2006-07-28 12:00:00,13.26,13.27,13.25,13.25,73400.0,3.9888,3.9918,3.9858,3.9858,73400.0
2006-07-28 12:30:00,13.26,13.26,13.22,13.22,48400.0,3.9888,3.9888,3.9768,3.9768,48400.0
2006-07-28 13:00:00,13.24,13.24,13.22,13.22,40400.0,3.9828,3.9828,3.9768,3.9768,40400.0
2006-07-28 13:30:00,13.22,13.23,13.18,13.18,52000.0,3.9768,3.9798,3.9647,3.9647,52000.0
2006-07-28 14:00:00,13.18,13.21,13.18,13.2,48800.0,3.9647,3.9737,3.9647,3.9707,48800.0
2006-07-28 14:30:00,13.19,13.22,13.17,13.22,40000.0,3.9677,3.9768,3.9617,3.9768,40000.0
2006-07-28 15:00:00,13.22,13.26,13.19,13.23,78000.0,3.9768,3.9888,3.9677,3.9798,78000.0
2006-07-28 15:30:00,13.23,13.28,13.22,13.25,70000.0,3.9798,3.9948,3.9768,3.9858,70000.0
2006-07-31 09:30:00,13.26,13.29,13.22,13.29,43400.0,3.9888,3.9978,3.9768,3.9978,43400.0
2006-07-31 10:00:00,13.27,13.3,13.25,13.26,54000.0,3.9918,4.0008,3.9858,3.9888,54000.0
2006-07-31 10:30:00,13.27,13.31,13.24,13.31,46400.0,3.9918,4.0038,3.9828,4.0038,46400.0
2006-07-31 11:00:00,13.3,13.31,13.3,13.31,59400.0,4.0008,4.0038,4.0008,4.0038,59400.0
2006-07-31 11:30:00,13.31,13.33,13.3,13.32,38600.0,4.0038,4.0098,4.0008,4.0068,38600.0
2006-07-31 12:00:00,13.32,13.35,13.32,13.34,30200.0,4.0068,4.0159,4.0068,4.0129,30200.0
2006-07-31 12:30:00,13.35,13.35,13.33,13.35,29800.0,4.0159,4.0159,4.0098,4.0159,29800.0
2006-07-31 13:00:00,13.35,13.39,13.34,13.39,30400.0,4.0159,4.0279,4.0129,4.0279,30400.0
2006-07-31 13:30:00,13.39,13.4,13.36,13.38,63200.0,4.0279,4.0309,4.0189,4.0249,63200.0
2006-07-31 14:00:00,13.38,13.42,13.34,13.4,58200.0,4.0249,4.0369,4.0129,4.0309,58200.0
2006-07-31 14:30:00,13.39,13.4,13.35,13.38,45200.0,4.0279,4.0309,4.0159,4.0249,45200.0
2006-07-31 15:00:00,13.39,13.4,13.36,13.37,61400.0,4.0279,4.0309,4.0189,4.0219,61400.0
2006-07-31 15:30:00,13.38,13.38,13.3,13.37,85600.0,4.0249,4.0249,4.0008,4.0219,85600.0
2006-08-01 09:30:00,13.37,13.4,13.35,13.37,104600.0,4.0219,4.0309,4.0159,4.0219,104600.0
2006-08-01 10:00:00,13.37,13.38,13.31,13.33,64400.0,4.0219,4.0249,4.0038,4.0098,64400.0
2006-08-01 10:30:00,13.33,13.37,13.33,13.36,46000.0,4.0098,4.0219,4.0098,4.0189,46000.0
2006-08-01 11:00:00,13.36,13.37,13.33,13.37,38000.0,4.0189,4.0219,4.0098,4.0219,38000.0
2006-08-01 11:30:00,13.36,13.37,13.35,13.37,41000.0,4.0189,4.0219,4.0159,4.0219,41000.0
2006-08-01 12:00:00,13.37,13.38,13.35,13.36,58600.0,4.0219,4.0249,4.0159,4.0189,58600.0
2006-08-01 12:30:00,13.37,13.38,13.36,13.38,35200.0,4.0219,4.0249,4.0189,4.0249,35200.0
2006-08-01 13:00:00,13.38,13.4,13.38,13.38,46600.0,4.0249,4.0309,4.0249,4.0249,46600.0
2006-08-01 13:30:00,13.38,13.4,13.36,13.38,51000.0,4.0249,4.0309,4.0189,4.0249,51000.0
2006-08-01 14:00:00,13.38,13.4,13.36,13.4,28800.0,4.0249,4.0309,4.0189,4.0309,28800.0
2006-08-01 14:30:00,13.38,13.47,13.38,13.47,98200.0,4.0249,4.052,4.0249,4.052,98200.0
2006-08-01 15:00:00,13.47,13.48,13.45,13.46,65800.0,4.052,4.055,4.0459,4.049,65800.0
2006-08-01 15:30:00,13.46,13.48,13.45,13.47,49400.0,4.049,4.055,4.0459,4.052,49400.0
2006-08-02 09:30:00,13.5,13.5,13.45,13.49,72800.0,4.061,4.061,4.0459,4.058,72800.0
2006-08-02 10:00:00,13.48,13.5,13.47,13.48,29400.0,4.055,4.061,4.052,4.055,29400.0
2006-08-02 10:30:00,13.48,13.49,13.44,13.46,79600.0,4.055,4.058,4.0429,4.049,79600.0
2006-08-02 11:00:00,13.46,13.47,13.43,13.46,61400.0,4.049,4.052,4.0399,4.049,61400.0
2006-08-02 11:30:00,13.45,13.46,13.43,13.46,55200.0,4.0459,4.049,4.0399,4.049,55200.0
2006-08-02 12:00:00,13.46,13.46,13.43,13.46,45200.0,4.049,4.049,4.0399,4.049,45200.0
2006-08-02 12:30:00,13.45,13.45,13.39,13.43,39800.0,4.0459,4.0459,4.0279,4.0399,39800.0
2006-08-02 13:00:00,13.43,13.44,13.41,13.44,37600.0,4.0399,4.0429,4.0339,4.0429,37600.0
2006-08-02 13:30:00,13.43,13.43,13.39,13.4,46000.0,4.0399,4.0399,4.0279,4.0309,46000.0
2006-08-02 14:00:00,13.4,13.42,13.31,13.36,75600.0,4.0309,4.0369,4.0038,4.0189,75600.0
2006-08-02 14:30:00,13.36,13.41,13.36,13.38,77400.0,4.0189,4.0339,4.0189,4.0249,77400.0
2006-08-02 15:00:00,13.39,13.39,13.28,13.31,102800.0,4.0279,4.0279,3.9948,4.0038,102800.0
2006-08-02 15:30:00,13.32,13.35,13.3,13.31,66000.0,4.0068,4.0159,4.0008,4.0038,66000.0
2006-08-03 09:30:00,13.25,13.28,13.15,13.24,144800.0,3.9858,3.9948,3.9557,3.9828,144800.0
2006-08-03 10:00:00,13.24,13.33,13.2,13.31,137400.0,3.9828,4.0098,3.9707,4.0038,137400.0
2006-08-03 10:30:00,13.3,13.37,13.29,13.36,48600.0,4.0008,4.0219,3.9978,4.0189,48600.0
2006-08-03 11:00:00,13.37,13.38,13.32,13.33,50600.0,4.0219,4.0249,4.0068,4.0098,50600.0
2006-08-03 11:30:00,13.33,13.36,13.31,13.35,37400.0,4.0098,4.0189,4.0038,4.0159,37400.0
2006-08-03 12:00:00,13.35,13.35,13.31,13.31,29400.0,4.0159,4.0159,4.0038,4.0038,29400.0
2006-08-03 12:30:00,13.31,13.34,13.31,13.34,29600.0,4.0038,4.0129,4.0038,4.0129,29600.0
2006-08-03 13:00:00,13.34,13.36,13.33,13.35,32000.0,4.0129,4.0189,4.0098,4.0159,32000.0
2006-08-03 13:30:00,13.37,13.39,13.35,13.37,57400.0,4.0219,4.0279,4.0159,4.0219,57400.0
2006-08-03 14:00:00,13.38,13.39,13.36,13.38,20800.0,4.0249,4.0279,4.0189,4.0249,20800.0
2006-08-03 14:30:00,13.39,13.43,13.38,13.43,62000.0,4.0279,4.0399,4.0249,4.0399,62000.0
2006-08-03 15:00:00,13.41,13.43,13.38,13.38,77600.0,4.0339,4.0399,4.0249,4.0249,77600.0
2006-08-03 15:30:00,13.4,13.45,13.38,13.38,130000.0,4.0309,4.0459,4.0249,4.0249,130000.0
2006-08-04 09:30:00,13.39,13.46,13.34,13.35,107200.0,4.0279,4.049,4.0129,4.0159,107200.0
2006-08-04 10:00:00,13.34,13.37,13.31,13.31,54400.0,4.0129,4.0219,4.0038,4.0038,54400.0
2006-08-04 10:30:00,13.32,13.44,13.32,13.42,89400.0,4.0068,4.0429,4.0068,4.0369,89400.0
2006-08-04 11:00:00,13.42,13.45,13.41,13.42,64000.0,4.0369,4.0459,4.0339,4.0369,64000.0
2006-08-04 11:30:00,13.42,13.44,13.4,13.4,40200.0,4.0369,4.0429,4.0309,4.0309,40200.0
2006-08-04 12:00:00,13.4,13.41,13.4,13.4,29400.0,4.0309,4.0339,4.0309,4.0309,29400.0
2006-08-04 12:30:00,13.4,13.41,13.39,13.4,46000.0,4.0309,4.0339,4.0279,4.0309,46000.0
2006-08-04 13:00:00,13.41,13.41,13.38,13.38,48800.0,4.0339,4.0339,4.0249,4.0249,48800.0
2006-08-04 13:30:00,13.38,13.4,13.38,13.39,30600.0,4.0249,4.0309,4.0249,4.0279,30600.0
2006-08-04 14:00:00,13.39,13.4,13.37,13.38,29600.0,4.0279,4.0309,4.0219,4.0249,29600.0
2006-08-04 14:30:00,13.38,13.42,13.38,13.4,22200.0,4.0249,4.0369,4.0249,4.0309,22200.0
2006-08-04 15:00:00,13.4,13.43,13.38,13.42,30800.0,4.0309,4.0399,4.0249,4.0369,30800.0
2006-08-04 15:30:00,13.43,13.43,13.39,13.4,42600.0,4.0399,4.0399,4.0279,4.0309,42600.0
2006-08-07 09:30:00,13.49,13.5,13.43,13.49,80600.0,4.058,4.061,4.0399,4.058,80600.0
2006-08-07 10:00:00,13.49,13.5,13.44,13.47,38800.0,4.058,4.061,4.0429,4.052,38800.0
2006-08-07 10:30:00,13.43,13.49,13.43,13.47,37800.0,4.0399,4.058,4.0399,4.052,37800.0
2006-08-07 11:00:00,13.47,13.49,13.44,13.47,53600.0,4.052,4.058,4.0429,4.052,53600.0
2006-08-07 11:30:00,13.47,13.47,13.45,13.45,42000.0,4.052,4.052,4.0459,4.0459,42000.0
2006-08-07 12:00:00,13.46,13.5,13.46,13.49,32400.0,4.049,4.061,4.049,4.058,32400.0
2006-08-07 12:30:00,13.49,13.5,13.45,13.49,56400.0,4.058,4.061,4.0459,4.058,56400.0
2006-08-07 13:00:00,13.49,13.5,13.45,13.49,31400.0,4.058,4.061,4.0459,4.058,31400.0
2006-08-07 13:30:00,13.47,13.53,13.47,13.53,91200.0,4.052,4.07,4.052,4.07,91200.0
2006-08-07 14:00:00,13.52,13.53,13.49,13.49,32600.0,4.067,4.07,4.058,4.058,32600.0
2006-08-07 14:30:00,13.49,13.5,13.43,13.45,44600.0,4.058,4.061,4.0399,4.0459,44600.0
2006-08-07 15:00:00,13.45,13.47,13.43,13.45,30600.0,4.0459,4.052,4.0399,4.0459,30600.0
2006-08-07 15:30:00,13.44,13.49,13.41,13.46,49400.0,4.0429,4.058,4.0339,4.049,49400.0
2006-08-08 09:30:00,13.45,13.49,13.43,13.47,39800.0,4.0459,4.058,4.0399,4.052,39800.0
2006-08-08 10:00:00,13.45,13.45,13.41,13.44,38200.0,4.0459,4.0459,4.0339,4.0429,38200.0
2006-08-08 10:30:00,13.42,13.44,13.34,13.4,68200.0,4.0369,4.0429,4.0129,4.0309,68200.0
2006-08-08 11:00:00,13.38,13.44,13.38,13.4,36400.0,4.0249,4.0429,4.0249,4.0309,36400.0
2006-08-08 11:30:00,13.44,13.46,13.4,13.44,56600.0,4.0429,4.049,4.0309,4.0429,56600.0
2006-08-08 12:00:00,13.43,13.47,13.4,13.47,22800.0,4.0399,4.052,4.0309,4.052,22800.0
2006-08-08 12:30:00,13.47,13.49,13.45,13.47,50600.0,4.052,4.058,4.0459,4.052,50600.0
2006-08-08 13:00:00,13.46,13.46,13.43,13.46,20800.0,4.049,4.049,4.0399,4.049,20800.0
2006-08-08 13:30:00,13.46,13.48,13.43,13.46,39400.0,4.049,4.055,4.0399,4.049,39400.0
2006-08-08 14:00:00,13.45,13.5,13.43,13.46,51200.0,4.0459,4.061,4.0399,4.049,51200.0
2006-08-08 14:30:00,13.45,13.47,13.43,13.45,24800.0,4.0459,4.052,4.0399,4.0459,24800.0
2006-08-08 15:00:00,13.44,13.47,13.39,13.41,34000.0,4.0429,4.052,4.0279,4.0339,34000.0
2006-08-08 15:30:00,13.42,13.43,13.36,13.38,54200.0,4.0369,4.0399,4.0189,4.0249,54200.0
2006-08-09 09:30:00,13.38,13.38,13.33,13.37,66200.0,4.0249,4.0249,4.0098,4.0219,66200.0
2006-08-09 10:00:00,13.37,13.38,13.35,13.37,31200.0,4.0219,4.0249,4.0159,4.0219,31200.0
2006-08-09 10:30:00,13.38,13.4,13.35,13.4,34400.0,4.0249,4.0309,4.0159,4.0309,34400.0
2006-08-09 11:00:00,13.4,13.4,13.38,13.38,19200.0,4.0309,4.0309,4.0249,4.0249,19200.0
2006-08-09 11:30:00,13.4,13.44,13.38,13.43,45000.0,4.0309,4.0429,4.0249,4.0399,45000.0
2006-08-09 12:00:00,13.43,13.44,13.4,13.43,16000.0,4.0399,4.0429,4.0309,4.0399,16000.0
2006-08-09 12:30:00,13.43,13.43,13.4,13.4,12400.0,4.0399,4.0399,4.0309,4.0309,12400.0
2006-08-09 13:00:00,13.38,13.41,13.36,13.38,25800.0,4.0249,4.0339,4.0189,4.0249,25800.0
2006-08-09 13:30:00,13.38,13.38,13.33,13.33,49200.0,4.0249,4.0249,4.0098,4.0098,49200.0
2006-08-09 14:00:00,13.33,13.42,13.31,13.32,91000.0,4.0098,4.0369,4.0038,4.0068,91000.0
2006-08-09 14:30:00,13.32,13.33,13.29,13.32,51800.0,4.0068,4.0098,3.9978,4.0068,51800.0
2006-08-09 15:00:00,13.31,13.31,13.26,13.26,45200.0,4.0038,4.0038,3.9888,3.9888,45200.0
2006-08-09 15:30:00,13.27,13.29,13.25,13.28,95200.0,3.9918,3.9978,3.9858,3.9948,95200.0
2006-08-10 09:30:00,13.45,13.45,13.25,13.25,87200.0,4.0459,4.0459,3.9858,3.9858,87200.0
2006-08-10 10:00:00,13.24,13.25,13.15,13.17,159600.0,3.9828,3.9858,3.9557,3.9617,159600.0
2006-08-10 10:30:00,13.14,13.2,13.13,13.18,155800.0,3.9527,3.9707,3.9497,3.9647,155800.0
2006-08-10 11:00:00,13.18,13.2,13.17,13.19,48200.0,3.9647,3.9707,3.9617,3.9677,48200.0
2006-08-10 11:30:00,13.18,13.19,13.13,13.15,44000.0,3.9647,3.9677,3.9497,3.9557,44000.0
2006-08-10 12:00:00,13.15,13.17,13.13,13.15,38200.0,3.9557,3.9617,3.9497,3.9557,38200.0
2006-08-10 12:30:00,13.15,13.18,13.13,13.16,55000.0,3.9557,3.9647,3.9497,3.9587,55000.0
2006-08-10 13:00:00,13.16,13.17,13.13,13.15,23400.0,3.9587,3.9617,3.9497,3.9557,23400.0
2006-08-10 13:30:00,13.15,13.15,13.13,13.15,53800.0,3.9557,3.9557,3.9497,3.9557,53800.0
2006-08-10 14:00:00,13.15,13.16,13.13,13.15,32200.0,3.9557,3.9587,3.9497,3.9557,32200.0
2006-08-10 14:30:00,13.15,13.15,13.13,13.13,64200.0,3.9557,3.9557,3.9497,3.9497,64200.0
2006-08-10 15:00:00,13.13,13.18,13.13,13.17,103000.0,3.9497,3.9647,3.9497,3.9617,103000.0
2006-08-10 15:30:00,13.17,13.18,13.13,13.15,101800.0,3.9617,3.9647,3.9497,3.9557,101800.0
2006-08-11 09:30:00,13.15,13.29,13.15,13.27,81600.0,3.9557,3.9978,3.9557,3.9918,81600.0
2006-08-11 10:00:00,13.27,13.4,13.25,13.29,103400.0,3.9918,4.0309,3.9858,3.9978,103400.0
2006-08-11 10:30:00,13.26,13.27,13.22,13.25,28200.0,3.9888,3.9918,3.9768,3.9858,28200.0
2006-08-11 11:00:00,13.22,13.25,13.22,13.24,26400.0,3.9768,3.9858,3.9768,3.9828,26400.0
2006-08-11 11:30:00,13.24,13.29,13.24,13.24,46400.0,3.9828,3.9978,3.9828,3.9828,46400.0
2006-08-11 12:00:00,13.25,13.27,13.24,13.25,27400.0,3.9858,3.9918,3.9828,3.9858,27400.0
2006-08-11 12:30:00,13.25,13.26,13.24,13.24,24600.0,3.9858,3.9888,3.9828,3.9828,24600.0
2006-08-11 13:00:00,13.24,13.25,13.24,13.24,25200.0,3.9828,3.9858,3.9828,3.9828,25200.0
2006-08-11 13:30:00,13.24,13.26,13.2,13.24,65400.0,3.9828,3.9888,3.9707,3.9828,65400.0
2006-08-11 14:00:00,13.22,13.25,13.22,13.22,24200.0,3.9768,3.9858,3.9768,3.9768,24200.0
2006-08-11 14:30:00,13.22,13.24,13.2,13.23,30800.0,3.9768,3.9828,3.9707,3.9798,30800.0
2006-08-11 15:00:00,13.24,13.24,13.19,13.21,39800.0,3.9828,3.9828,3.9677,3.9737,39800.0
2006-08-11 15:30:00,13.19,13.21,13.15,13.15,181400.0,3.9677,3.9737,3.9557,3.9557,181400.0
2006-08-14 09:30:00,13.15,13.2,13.14,13.14,54400.0,3.9557,3.9707,3.9527,3.9527,54400.0
2006-08-14 10:00:00,13.15,13.17,13.13,13.15,31400.0,3.9557,3.9617,3.9497,3.9557,31400.0
2006-08-14 10:30:00,13.14,13.15,13.13,13.13,57000.0,3.9527,3.9557,3.9497,3.9497,57000.0
2006-08-14 11:00:00,13.15,13.17,13.13,13.13,47800.0,3.9557,3.9617,3.9497,3.9497,47800.0
2006-08-14 11:30:00,13.13,13.13,13.13,13.13,40800.0,3.9497,3.9497,3.9497,3.9497,40800.0
2006-08-14 12:00:00,13.13,13.13,13.13,13.13,31600.0,3.9497,3.9497,3.9497,3.9497,31600.0
2006-08-14 12:30:00,13.13,13.15,13.13,13.13,23800.0,3.9497,3.9557,3.9497,3.9497,23800.0
2006-08-14 13:00:00,13.13,13.14,13.13,13.13,26000.0,3.9497,3.9527,3.9497,3.9497,26000.0
2006-08-14 13:30:00,13.13,13.15,13.13,13.13,22600.0,3.9497,3.9557,3.9497,3.9497,22600.0
2006-08-14 14:00:00,13.13,13.16,13.1,13.15,52000.0,3.9497,3.9587,3.9407,3.9557,52000.0
2006-08-14 14:30:00,13.15,13.15,13.12,13.14,30600.0,3.9557,3.9557,3.9467,3.9527,30600.0
2006-08-14 15:00:00,13.13,13.14,13.13,13.13,28400.0,3.9497,3.9527,3.9497,3.9497,28400.0
2006-08-14 15:30:00,13.13,13.13,13.13,13.13,47800.0,3.9497,3.9497,3.9497,3.9497,47800.0
2006-08-15 09:30:00,13.18,13.21,13.13,13.21,84600.0,3.9647,3.9737,3.9497,3.9737,84600.0
2006-08-15 10:00:00,13.21,13.22,13.17,13.18,80600.0,3.9737,3.9768,3.9617,3.9647,80600.0
2006-08-15 10:30:00,13.18,13.2,13.17,13.17,53600.0,3.9647,3.9707,3.9617,3.9617,53600.0
2006-08-15 11:00:00,13.17,13.19,13.17,13.18,50600.0,3.9617,3.9677,3.9617,3.9647,50600.0
2006-08-15 11:30:00,13.19,13.2,13.18,13.2,35200.0,3.9677,3.9707,3.9647,3.9707,35200.0
2006-08-15 12:00:00,13.2,13.2,13.18,13.19,33200.0,3.9707,3.9707,3.9647,3.9677,33200.0
2006-08-15 12:30:00,13.19,13.2,13.18,13.19,18600.0,3.9677,3.9707,3.9647,3.9677,18600.0
2006-08-15 13:00:00,13.19,13.19,13.17,13.17,30000.0,3.9677,3.9677,3.9617,3.9617,30000.0
2006-08-15 13:30:00,13.17,13.2,13.17,13.2,27000.0,3.9617,3.9707,3.9617,3.9707,27000.0
2006-08-15 14:00:00,13.2,13.2,13.17,13.17,46400.0,3.9707,3.9707,3.9617,3.9617,46400.0
2006-08-15 14:30:00,13.18,13.19,13.15,13.19,53800.0,3.9647,3.9677,3.9557,3.9677,53800.0
2006-08-15 15:00:00,13.17,13.21,13.15,13.2,51800.0,3.9617,3.9737,3.9557,3.9707,51800.0
2006-08-15 15:30:00,13.21,13.24,13.2,13.21,82800.0,3.9737,3.9828,3.9707,3.9737,82800.0
2006-08-16 09:30:00,13.11,13.28,13.08,13.22,125600.0,3.9437,3.9948,3.9346,3.9768,125600.0
2006-08-16 10:00:00,13.22,13.3,13.21,13.23,45400.0,3.9768,4.0008,3.9737,3.9798,45400.0
2006-08-16 10:30:00,13.24,13.4,13.23,13.34,135000.0,3.9828,4.0309,3.9798,4.0129,135000.0
2006-08-16 11:00:00,13.35,13.41,13.35,13.37,137800.0,4.0159,4.0339,4.0159,4.0219,137800.0
2006-08-16 11:30:00,13.37,13.38,13.33,13.37,67400.0,4.0219,4.0249,4.0098,4.0219,67400.0
2006-08-16 12:00:00,13.37,13.38,13.34,13.37,58400.0,4.0219,4.0249,4.0129,4.0219,58400.0
2006-08-16 12:30:00,13.36,13.37,13.3,13.31,35800.0,4.0189,4.0219,4.0008,4.0038,35800.0
2006-08-16 13:00:00,13.31,13.35,13.3,13.31,37800.0,4.0038,4.0159,4.0008,4.0038,37800.0
2006-08-16 13:30:00,13.31,13.33,13.27,13.29,66600.0,4.0038,4.0098,3.9918,3.9978,66600.0
2006-08-16 14:00:00,13.29,13.33,13.27,13.28,36200.0,3.9978,4.0098,3.9918,3.9948,36200.0
2006-08-16 14:30:00,13.28,13.31,13.26,13.29,57800.0,3.9948,4.0038,3.9888,3.9978,57800.0
2006-08-16 15:00:00,13.29,13.33,13.27,13.3,44800.0,3.9978,4.0098,3.9918,4.0008,44800.0
2006-08-16 15:30:00,13.3,13.34,13.26,13.26,77800.0,4.0008,4.0129,3.9888,3.9888,77800.0
2006-08-17 09:30:00,13.35,13.4,13.33,13.33,57000.0,4.0159,4.0309,4.0098,4.0098,57000.0
2006-08-17 10:00:00,13.33,13.37,13.3,13.32,113000.0,4.0098,4.0219,4.0008,4.0068,113000.0
2006-08-17 10:30:00,13.31,13.35,13.3,13.35,51600.0,4.0038,4.0159,4.0008,4.0159,51600.0
2006-08-17 11:00:00,13.33,13.34,13.31,13.32,28400.0,4.0098,4.0129,4.0038,4.0068,28400.0
2006-08-17 11:30:00,13.32,13.35,13.3,13.31,51800.0,4.0068,4.0159,4.0008,4.0038,51800.0
2006-08-17 12:00:00,13.33,13.33,13.3,13.3,59000.0,4.0098,4.0098,4.0008,4.0008,59000.0
2006-08-17 12:30:00,13.31,13.31,13.28,13.29,64800.0,4.0038,4.0038,3.9948,3.9978,64800.0
2006-08-17 13:00:00,13.29,13.3,13.27,13.27,39800.0,3.9978,4.0008,3.9918,3.9918,39800.0
2006-08-17 13:30:00,13.27,13.31,13.27,13.31,31800.0,3.9918,4.0038,3.9918,4.0038,31800.0
2006-08-17 14:00:00,13.31,13.31,13.27,13.28,35400.0,4.0038,4.0038,3.9918,3.9948,35400.0
2006-08-17 14:30:00,13.29,13.31,13.28,13.29,41400.0,3.9978,4.0038,3.9948,3.9978,41400.0
2006-08-17 15:00:00,13.3,13.33,13.28,13.33,100600.0,4.0008,4.0098,3.9948,4.0098,100600.0
2006-08-17 15:30:00,13.32,13.33,13.28,13.29,295800.0,4.0068,4.0098,3.9948,3.9978,295800.0
2006-08-18 09:30:00,13.35,13.49,13.35,13.4,89000.0,4.0159,4.058,4.0159,4.0309,89000.0
2006-08-18 10:00:00,13.41,13.43,13.35,13.37,42400.0,4.0339,4.0399,4.0159,4.0219,42400.0
2006-08-18 10:30:00,13.37,13.4,13.35,13.37,37000.0,4.0219,4.0309,4.0159,4.0219,37000.0
2006-08-18 11:00:00,13.36,13.42,13.36,13.4,54000.0,4.0189,4.0369,4.0189,4.0309,54000.0
2006-08-18 11:30:00,13.41,13.45,13.4,13.45,45800.0,4.0339,4.0459,4.0309,4.0459,45800.0
2006-08-18 12:00:00,13.43,13.45,13.42,13.45,66000.0,4.0399,4.0459,4.0369,4.0459,66000.0
2006-08-18 12:30:00,13.45,13.46,13.43,13.43,44000.0,4.0459,4.049,4.0399,4.0399,44000.0
2006-08-18 13:00:00,13.43,13.43,13.4,13.42,19800.0,4.0399,4.0399,4.0309,4.0369,19800.0
2006-08-18 13:30:00,13.42,13.43,13.4,13.41,41400.0,4.0369,4.0399,4.0309,4.0339,41400.0
2006-08-18 14:00:00,13.42,13.43,13.38,13.43,40800.0,4.0369,4.0399,4.0249,4.0399,40800.0
2006-08-18 14:30:00,13.41,13.42,13.37,13.39,45600.0,4.0339,4.0369,4.0219,4.0279,45600.0
2006-08-18 15:00:00,13.39,13.42,13.38,13.39,51000.0,4.0279,4.0369,4.0249,4.0279,51000.0
2006-08-18 15:30:00,13.38,13.44,13.38,13.43,114400.0,4.0249,4.0429,4.0249,4.0399,114400.0
2006-08-21 09:30:00,13.43,13.49,13.4,13.41,80000.0,4.0399,4.058,4.0309,4.0339,80000.0
2006-08-21 10:00:00,13.4,13.47,13.4,13.43,36200.0,4.0309,4.052,4.0309,4.0399,36200.0
2006-08-21 10:30:00,13.44,13.47,13.43,13.47,52000.0,4.0429,4.052,4.0399,4.052,52000.0
2006-08-21 11:00:00,13.47,13.49,13.45,13.47,64400.0,4.052,4.058,4.0459,4.052,64400.0
2006-08-21 11:30:00,13.47,13.47,13.44,13.44,37600.0,4.052,4.052,4.0429,4.0429,37600.0
2006-08-21 12:00:00,13.45,13.47,13.43,13.45,50400.0,4.0459,4.052,4.0399,4.0459,50400.0
2006-08-21 12:30:00,13.44,13.48,13.43,13.47,36000.0,4.0429,4.055,4.0399,4.052,36000.0
2006-08-21 13:00:00,13.47,13.49,13.46,13.49,37600.0,4.052,4.058,4.049,4.058,37600.0
2006-08-21 13:30:00,13.49,13.49,13.47,13.49,56800.0,4.058,4.058,4.052,4.058,56800.0
2006-08-21 14:00:00,13.48,13.5,13.47,13.49,51600.0,4.055,4.061,4.052,4.058,51600.0
2006-08-21 14:30:00,13.49,13.5,13.49,13.49,34000.0,4.058,4.061,4.058,4.058,34000.0
2006-08-21 15:00:00,13.49,13.49,13.48,13.48,71400.0,4.058,4.058,4.055,4.055,71400.0
2006-08-21 15:30:00,13.49,13.49,13.46,13.46,102200.0,4.058,4.058,4.049,4.049,102200.0
2006-08-22 09:30:00,13.49,13.49,13.41,13.41,45600.0,4.058,4.058,4.0339,4.0339,45600.0
2006-08-22 10:00:00,13.44,13.47,13.39,13.45,43000.0,4.0429,4.052,4.0279,4.0459,43000.0
2006-08-22 10:30:00,13.44,13.46,13.41,13.44,58200.0,4.0429,4.049,4.0339,4.0429,58200.0
2006-08-22 11:00:00,13.42,13.47,13.42,13.45,42400.0,4.0369,4.052,4.0369,4.0459,42400.0
2006-08-22 11:30:00,13.45,13.49,13.44,13.49,58200.0,4.0459,4.058,4.0429,4.058,58200.0
2006-08-22 12:00:00,13.49,13.49,13.47,13.49,56600.0,4.058,4.058,4.052,4.058,56600.0
2006-08-22 12:30:00,13.49,13.49,13.46,13.49,39600.0,4.058,4.058,4.049,4.058,39600.0
2006-08-22 13:00:00,13.48,13.49,13.47,13.49,45800.0,4.055,4.058,4.052,4.058,45800.0
2006-08-22 13:30:00,13.49,13.49,13.46,13.47,26800.0,4.058,4.058,4.049,4.052,26800.0
2006-08-22 14:00:00,13.47,13.49,13.46,13.47,66000.0,4.052,4.058,4.049,4.052,66000.0
2006-08-22 14:30:00,13.47,13.49,13.45,13.49,49200.0,4.052,4.058,4.0459,4.058,49200.0
2006-08-22 15:00:00,13.48,13.49,13.47,13.48,102000.0,4.055,4.058,4.052,4.055,102000.0
2006-08-22 15:30:00,13.48,13.49,13.47,13.47,79400.0,4.055,4.058,4.052,4.052,79400.0
2006-08-23 09:30:00,13.4,13.49,13.38,13.46,87000.0,4.0309,4.058,4.0249,4.049,87000.0
2006-08-23 10:00:00,13.43,13.46,13.42,13.43,26400.0,4.0399,4.049,4.0369,4.0399,26400.0
2006-08-23 10:30:00,13.41,13.41,13.38,13.4,67600.0,4.0339,4.0339,4.0249,4.0309,67600.0
2006-08-23 11:00:00,13.4,13.4,13.36,13.39,30800.0,4.0309,4.0309,4.0189,4.0279,30800.0
2006-08-23 11:30:00,13.37,13.38,13.36,13.38,49600.0,4.0219,4.0249,4.0189,4.0249,49600.0
2006-08-23 12:00:00,13.37,13.38,13.36,13.37,32600.0,4.0219,4.0249,4.0189,4.0219,32600.0
2006-08-23 12:30:00,13.37,13.45,13.36,13.39,50200.0,4.0219,4.0459,4.0189,4.0279,50200.0
2006-08-23 13:00:00,13.39,13.41,13.39,13.4,29600.0,4.0279,4.0339,4.0279,4.0309,29600.0
2006-08-23 13:30:00,13.39,13.4,13.36,13.38,56800.0,4.0279,4.0309,4.0189,4.0249,56800.0
2006-08-23 14:00:00,13.38,13.41,13.37,13.4,51200.0,4.0249,4.0339,4.0219,4.0309,51200.0
2006-08-23 14:30:00,13.4,13.41,13.38,13.4,32000.0,4.0309,4.0339,4.0249,4.0309,32000.0
2006-08-23 15:00:00,13.4,13.41,13.36,13.38,34200.0,4.0309,4.0339,4.0189,4.0249,34200.0
2006-08-23 15:30:00,13.38,13.4,13.35,13.37,67400.0,4.0249,4.0309,4.0159,4.0219,67400.0
2006-08-24 09:30:00,13.3,13.36,13.26,13.35,82800.0,4.0008,4.0189,3.9888,4.0159,82800.0
2006-08-24 10:00:00,13.35,13.38,13.33,13.37,30800.0,4.0159,4.0249,4.0098,4.0219,30800.0
2006-08-24 10:30:00,13.37,13.37,13.34,13.34,37200.0,4.0219,4.0219,4.0129,4.0129,37200.0
2006-08-24 11:00:00,13.35,13.35,13.34,13.34,43000.0,4.0159,4.0159,4.0129,4.0129,43000.0
2006-08-24 11:30:00,13.34,13.35,13.31,13.32,42000.0,4.0129,4.0159,4.0038,4.0068,42000.0
2006-08-24 12:00:00,13.32,13.33,13.3,13.31,43200.0,4.0068,4.0098,4.0008,4.0038,43200.0
2006-08-24 12:30:00,13.31,13.33,13.3,13.32,33200.0,4.0038,4.0098,4.0008,4.0068,33200.0
2006-08-24 13:00:00,13.32,13.33,13.31,13.31,25400.0,4.0068,4.0098,4.0038,4.0038,25400.0
2006-08-24 13:30:00,13.32,13.33,13.31,13.33,22800.0,4.0068,4.0098,4.0038,4.0098,22800.0
2006-08-24 14:00:00,13.33,13.35,13.32,13.35,48800.0,4.0098,4.0159,4.0068,4.0159,48800.0
2006-08-24 14:30:00,13.34,13.37,13.32,13.37,55600.0,4.0129,4.0219,4.0068,4.0219,55600.0
2006-08-24 15:00:00,13.37,13.38,13.36,13.37,50000.0,4.0219,4.0249,4.0189,4.0219,50000.0
2006-08-24 15:30:00,13.37,13.4,13.37,13.38,44800.0,4.0219,4.0309,4.0219,4.0249,44800.0
2006-08-25 09:30:00,13.43,13.43,13.35,13.42,58400.0,4.0399,4.0399,4.0159,4.0369,58400.0
2006-08-25 10:00:00,13.42,13.46,13.42,13.46,35800.0,4.0369,4.049,4.0369,4.049,35800.0
2006-08-25 10:30:00,13.46,13.47,13.45,13.45,33200.0,4.049,4.052,4.0459,4.0459,33200.0
2006-08-25 11:00:00,13.45,13.47,13.44,13.47,47800.0,4.0459,4.052,4.0429,4.052,47800.0
2006-08-25 11:30:00,13.47,13.47,13.44,13.44,36200.0,4.052,4.052,4.0429,4.0429,36200.0
2006-08-25 12:00:00,13.44,13.47,13.44,13.47,38200.0,4.0429,4.052,4.0429,4.052,38200.0
2006-08-25 12:30:00,13.47,13.47,13.46,13.47,33200.0,4.052,4.052,4.049,4.052,33200.0
2006-08-25 13:00:00,13.47,13.47,13.46,13.47,29200.0,4.052,4.052,4.049,4.052,29200.0
2006-08-25 13:30:00,13.47,13.47,13.45,13.47,41800.0,4.052,4.052,4.0459,4.052,41800.0
2006-08-25 14:00:00,13.47,13.47,13.45,13.45,20600.0,4.052,4.052,4.0459,4.0459,20600.0
2006-08-25 14:30:00,13.46,13.47,13.45,13.47,37800.0,4.049,4.052,4.0459,4.052,37800.0
2006-08-25 15:00:00,13.47,13.47,13.45,13.47,39400.0,4.052,4.052,4.0459,4.052,39400.0
2006-08-25 15:30:00,13.46,13.46,13.42,13.44,49000.0,4.049,4.049,4.0369,4.0429,49000.0
2006-08-28 09:30:00,13.48,13.49,13.42,13.42,76600.0,4.055,4.058,4.0369,4.0369,76600.0
2006-08-28 10:00:00,13.44,13.45,13.38,13.38,29800.0,4.0429,4.0459,4.0249,4.0249,29800.0
2006-08-28 10:30:00,13.38,13.39,13.36,13.38,21000.0,4.0249,4.0279,4.0189,4.0249,21000.0
2006-08-28 11:00:00,13.38,13.38,13.31,13.33,45400.0,4.0249,4.0249,4.0038,4.0098,45400.0
2006-08-28 11:30:00,13.33,13.35,13.28,13.35,58800.0,4.0098,4.0159,3.9948,4.0159,58800.0
2006-08-28 12:00:00,13.34,13.37,13.31,13.36,28600.0,4.0129,4.0219,4.0038,4.0189,28600.0
2006-08-28 12:30:00,13.36,13.38,13.35,13.36,24400.0,4.0189,4.0249,4.0159,4.0189,24400.0
2006-08-28 13:00:00,13.37,13.37,13.36,13.36,19600.0,4.0219,4.0219,4.0189,4.0189,19600.0
2006-08-28 13:30:00,13.36,13.4,13.36,13.4,40400.0,4.0189,4.0309,4.0189,4.0309,40400.0
2006-08-28 14:00:00,13.4,13.45,13.4,13.45,32400.0,4.0309,4.0459,4.0309,4.0459,32400.0
2006-08-28 14:30:00,13.46,13.46,13.44,13.45,43000.0,4.049,4.049,4.0429,4.0459,43000.0
2006-08-28 15:00:00,13.45,13.45,13.31,13.31,103800.0,4.0459,4.0459,4.0038,4.0038,103800.0
2006-08-28 15:30:00,13.31,13.35,13.28,13.35,121000.0,4.0038,4.0159,3.9948,4.0159,121000.0
2006-08-29 09:30:00,13.31,13.36,13.31,13.33,46000.0,4.0038,4.0189,4.0038,4.0098,46000.0
2006-08-29 10:00:00,13.32,13.32,13.26,13.32,53000.0,4.0068,4.0068,3.9888,4.0068,53000.0
2006-08-29 10:30:00,13.35,13.38,13.32,13.35,70000.0,4.0159,4.0249,4.0068,4.0159,70000.0
2006-08-29 11:00:00,13.36,13.4,13.35,13.37,40400.0,4.0189,4.0309,4.0159,4.0219,40400.0
2006-08-29 11:30:00,13.38,13.38,13.37,13.38,40000.0,4.0249,4.0249,4.0219,4.0249,40000.0
2006-08-29 12:00:00,13.38,13.43,13.37,13.4,32400.0,4.0249,4.0399,4.0219,4.0309,32400.0
2006-08-29 12:30:00,13.38,13.38,13.35,13.35,65600.0,4.0249,4.0249,4.0159,4.0159,65600.0
2006-08-29 13:00:00,13.36,13.37,13.35,13.36,30200.0,4.0189,4.0219,4.0159,4.0189,30200.0
2006-08-29 13:30:00,13.35,13.4,13.35,13.38,115800.0,4.0159,4.0309,4.0159,4.0249,115800.0
2006-08-29 14:00:00,13.38,13.41,13.38,13.38,85800.0,4.0249,4.0339,4.0249,4.0249,85800.0
2006-08-29 14:30:00,13.38,13.38,13.35,13.37,55600.0,4.0249,4.0249,4.0159,4.0219,55600.0
2006-08-29 15:00:00,13.37,13.37,13.31,13.33,77600.0,4.0219,4.0219,4.0038,4.0098,77600.0
2006-08-29 15:30:00,13.33,13.35,13.28,13.3,91800.0,4.0098,4.0159,3.9948,4.0008,91800.0
2006-08-30 09:30:00,13.27,13.43,13.27,13.37,55400.0,3.9918,4.0399,3.9918,4.0219,55400.0
2006-08-30 10:00:00,13.36,13.36,13.32,13.33,24800.0,4.0189,4.0189,4.0068,4.0098,24800.0
2006-08-30 10:30:00,13.32,13.37,13.29,13.33,84000.0,4.0068,4.0219,3.9978,4.0098,84000.0
2006-08-30 11:00:00,13.33,13.34,13.28,13.3,37200.0,4.0098,4.0129,3.9948,4.0008,37200.0
2006-08-30 11:30:00,13.29,13.31,13.27,13.29,36600.0,3.9978,4.0038,3.9918,3.9978,36600.0
2006-08-30 12:00:00,13.29,13.29,13.22,13.24,137400.0,3.9978,3.9978,3.9768,3.9828,137400.0
2006-08-30 12:30:00,13.24,13.25,13.23,13.25,42400.0,3.9828,3.9858,3.9798,3.9858,42400.0
2006-08-30 13:00:00,13.24,13.25,13.23,13.24,35200.0,3.9828,3.9858,3.9798,3.9828,35200.0
2006-08-30 13:30:00,13.24,13.24,13.24,13.24,30200.0,3.9828,3.9828,3.9828,3.9828,30200.0
2006-08-30 14:00:00,13.24,13.25,13.24,13.24,40000.0,3.9828,3.9858,3.9828,3.9828,40000.0
2006-08-30 14:30:00,13.25,13.27,13.24,13.26,34800.0,3.9858,3.9918,3.9828,3.9888,34800.0
2006-08-30 15:00:00,13.26,13.27,13.25,13.26,54400.0,3.9888,3.9918,3.9858,3.9888,54400.0
2006-08-30 15:30:00,13.26,13.26,13.22,13.22,128400.0,3.9888,3.9888,3.9768,3.9768,128400.0
2006-08-31 09:30:00,13.33,13.38,13.31,13.37,96600.0,4.0098,4.0249,4.0038,4.0219,96600.0
2006-08-31 10:00:00,13.38,13.38,13.31,13.33,62600.0,4.0249,4.0249,4.0038,4.0098,62600.0
2006-08-31 10:30:00,13.32,13.35,13.31,13.34,33200.0,4.0068,4.0159,4.0038,4.0129,33200.0
2006-08-31 11:00:00,13.32,13.35,13.32,13.34,42200.0,4.0068,4.0159,4.0068,4.0129,42200.0
2006-08-31 11:30:00,13.35,13.37,13.33,13.36,46000.0,4.0159,4.0219,4.0098,4.0189,46000.0
2006-08-31 12:00:00,13.37,13.4,13.36,13.4,51000.0,4.0219,4.0309,4.0189,4.0309,51000.0
2006-08-31 12:30:00,13.39,13.39,13.35,13.38,34200.0,4.0279,4.0279,4.0159,4.0249,34200.0
2006-08-31 13:00:00,13.38,13.39,13.36,13.37,21600.0,4.0249,4.0279,4.0189,4.0219,21600.0
2006-08-31 13:30:00,13.38,13.39,13.36,13.37,31800.0,4.0249,4.0279,4.0189,4.0219,31800.0
2006-08-31 14:00:00,13.38,13.38,13.35,13.38,56400.0,4.0249,4.0249,4.0159,4.0249,56400.0
2006-08-31 14:30:00,13.38,13.42,13.37,13.42,32200.0,4.0249,4.0369,4.0219,4.0369,32200.0
2006-08-31 15:00:00,13.42,13.43,13.37,13.39,54200.0,4.0369,4.0399,4.0219,4.0279,54200.0
2006-08-31 15:30:00,13.38,13.4,13.35,13.38,70800.0,4.0249,4.0309,4.0159,4.0249,70800.0
2006-09-01 09:30:00,13.47,13.53,13.47,13.53,176400.0,4.052,4.07,4.052,4.07,176400.0
2006-09-01 10:00:00,13.52,13.52,13.47,13.5,65200.0,4.067,4.067,4.052,4.061,65200.0
2006-09-01 10:30:00,13.5,13.53,13.49,13.52,60000.0,4.061,4.07,4.058,4.067,60000.0
2006-09-01 11:00:00,13.5,13.52,13.49,13.49,38200.0,4.061,4.067,4.058,4.058,38200.0
2006-09-01 11:30:00,13.5,13.52,13.49,13.51,27800.0,4.061,4.067,4.058,4.064,27800.0
2006-09-01 12:00:00,13.51,13.51,13.49,13.51,28200.0,4.064,4.064,4.058,4.064,28200.0
2006-09-01 12:30:00,13.49,13.52,13.49,13.5,23400.0,4.058,4.067,4.058,4.061,23400.0
2006-09-01 13:00:00,13.49,13.5,13.47,13.47,31200.0,4.058,4.061,4.052,4.052,31200.0
2006-09-01 13:30:00,13.47,13.49,13.46,13.47,21400.0,4.052,4.058,4.049,4.052,21400.0
2006-09-01 14:00:00,13.47,13.47,13.43,13.46,23400.0,4.052,4.052,4.0399,4.049,23400.0
2006-09-01 14:30:00,13.46,13.47,13.42,13.44,36400.0,4.049,4.052,4.0369,4.0429,36400.0
2006-09-01 15:00:00,13.44,13.45,13.42,13.42,24400.0,4.0429,4.0459,4.0369,4.0369,24400.0
2006-09-01 15:30:00,13.43,13.44,13.39,13.42,35200.0,4.0399,4.0429,4.0279,4.0369,35200.0
2006-09-05 09:30:00,13.4,13.49,13.4,13.49,100000.0,4.0309,4.058,4.0309,4.058,100000.0
2006-09-05 10:00:00,13.49,13.49,13.43,13.43,46400.0,4.058,4.058,4.0399,4.0399,46400.0
2006-09-05 10:30:00,13.43,13.44,13.4,13.43,71600.0,4.0399,4.0429,4.0309,4.0399,71600.0
2006-09-05 11:00:00,13.43,13.44,13.38,13.41,56200.0,4.0399,4.0429,4.0249,4.0339,56200.0
2006-09-05 11:30:00,13.42,13.44,13.38,13.4,47000.0,4.0369,4.0429,4.0249,4.0309,47000.0
2006-09-05 12:00:00,13.39,13.43,13.39,13.41,40800.0,4.0279,4.0399,4.0279,4.0339,40800.0
2006-09-05 12:30:00,13.4,13.41,13.38,13.39,25200.0,4.0309,4.0339,4.0249,4.0279,25200.0
2006-09-05 13:00:00,13.4,13.4,13.39,13.4,28200.0,4.0309,4.0309,4.0279,4.0309,28200.0
2006-09-05 13:30:00,13.4,13.4,13.38,13.38,33600.0,4.0309,4.0309,4.0249,4.0249,33600.0
2006-09-05 14:00:00,13.38,13.4,13.38,13.4,45600.0,4.0249,4.0309,4.0249,4.0309,45600.0
2006-09-05 14:30:00,13.38,13.4,13.38,13.39,34800.0,4.0249,4.0309,4.0249,4.0279,34800.0
2006-09-05 15:00:00,13.4,13.4,13.35,13.38,112600.0,4.0309,4.0309,4.0159,4.0249,112600.0
2006-09-05 15:30:00,13.38,13.38,13.35,13.35,247400.0,4.0249,4.0249,4.0159,4.0159,247400.0
2006-09-06 09:30:00,13.05,13.06,12.65,12.74,1246000.0,3.9256,3.9286,3.8053,3.8324,1246000.0
2006-09-06 10:00:00,12.74,12.93,12.74,12.88,421200.0,3.8324,3.8895,3.8324,3.8745,421200.0
2006-09-06 10:30:00,12.88,12.94,12.88,12.9,179800.0,3.8745,3.8925,3.8745,3.8805,179800.0
2006-09-06 11:00:00,12.9,12.93,12.88,12.93,221400.0,3.8805,3.8895,3.8745,3.8895,221400.0
2006-09-06 11:30:00,12.93,12.95,12.92,12.94,106600.0,3.8895,3.8955,3.8865,3.8925,106600.0
2006-09-06 12:00:00,12.94,12.95,12.92,12.95,87200.0,3.8925,3.8955,3.8865,3.8955,87200.0
2006-09-06 12:30:00,12.94,12.95,12.94,12.95,66000.0,3.8925,3.8955,3.8925,3.8955,66000.0
2006-09-06 13:00:00,12.94,12.95,12.92,12.92,116800.0,3.8925,3.8955,3.8865,3.8865,116800.0
2006-09-06 13:30:00,12.92,12.93,12.9,12.91,78600.0,3.8865,3.8895,3.8805,3.8835,78600.0
2006-09-06 14:00:00,12.91,12.92,12.88,12.89,112600.0,3.8835,3.8865,3.8745,3.8775,112600.0
2006-09-06 14:30:00,12.88,12.89,12.88,12.88,176600.0,3.8745,3.8775,3.8745,3.8745,176600.0
2006-09-06 15:00:00,12.88,12.91,12.88,12.91,179000.0,3.8745,3.8835,3.8745,3.8835,179000.0
2006-09-06 15:30:00,12.9,12.92,12.9,12.92,334400.0,3.8805,3.8865,3.8805,3.8865,334400.0
2006-09-07 09:30:00,13.01,13.01,12.9,12.94,248000.0,3.9136,3.9136,3.8805,3.8925,248000.0
2006-09-07 10:00:00,12.94,12.94,12.91,12.94,85000.0,3.8925,3.8925,3.8835,3.8925,85000.0
2006-09-07 10:30:00,12.94,12.99,12.93,12.93,187800.0,3.8925,3.9076,3.8895,3.8895,187800.0
2006-09-07 11:00:00,12.93,12.93,12.92,12.92,66200.0,3.8895,3.8895,3.8865,3.8865,66200.0
2006-09-07 11:30:00,12.91,12.93,12.91,12.93,80400.0,3.8835,3.8895,3.8835,3.8895,80400.0
2006-09-07 12:00:00,12.93,12.93,12.9,12.91,220200.0,3.8895,3.8895,3.8805,3.8835,220200.0
2006-09-07 12:30:00,12.91,12.93,12.9,12.93,164000.0,3.8835,3.8895,3.8805,3.8895,164000.0
2006-09-07 13:00:00,12.93,12.93,12.92,12.93,54600.0,3.8895,3.8895,3.8865,3.8895,54600.0
2006-09-07 13:30:00,12.92,12.92,12.9,12.91,95000.0,3.8865,3.8865,3.8805,3.8835,95000.0
2006-09-07 14:00:00,12.91,12.92,12.9,12.92,158600.0,3.8835,3.8865,3.8805,3.8865,158600.0
2006-09-07 14:30:00,12.92,12.93,12.91,12.93,217600.0,3.8865,3.8895,3.8835,3.8895,217600.0
2006-09-07 15:00:00,12.93,12.93,12.9,12.9,402800.0,3.8895,3.8895,3.8805,3.8805,402800.0
2006-09-07 15:30:00,12.91,12.91,12.9,12.9,263200.0,3.8835,3.8835,3.8805,3.8805,263200.0
2006-09-08 09:30:00,12.88,12.97,12.88,12.96,5407600.0,3.8745,3.9016,3.8745,3.8985,5407600.0
2006-09-08 10:00:00,12.96,12.97,12.9,12.94,891600.0,3.8985,3.9016,3.8805,3.8925,891600.0
2006-09-08 10:30:00,12.94,12.96,12.92,12.95,394000.0,3.8925,3.8985,3.8865,3.8955,394000.0
2006-09-08 11:00:00,12.95,12.96,12.92,12.96,414800.0,3.8955,3.8985,3.8865,3.8985,414800.0
2006-09-08 11:30:00,12.96,12.97,12.95,12.96,198600.0,3.8985,3.9016,3.8955,3.8985,198600.0
2006-09-08 12:00:00,12.96,12.99,12.95,12.97,293200.0,3.8985,3.9076,3.8955,3.9016,293200.0
2006-09-08 12:30:00,12.98,13.01,12.97,12.97,304200.0,3.9046,3.9136,3.9016,3.9016,304200.0
2006-09-08 13:00:00,12.97,13.02,12.97,13.01,247000.0,3.9016,3.9166,3.9016,3.9136,247000.0
2006-09-08 13:30:00,13.02,13.05,12.98,13.05,349600.0,3.9166,3.9256,3.9046,3.9256,349600.0
2006-09-08 14:00:00,13.05,13.09,13.03,13.08,680400.0,3.9256,3.9376,3.9196,3.9346,680400.0
2006-09-08 14:30:00,13.08,13.09,13.08,13.09,280400.0,3.9346,3.9376,3.9346,3.9376,280400.0
2006-09-08 15:00:00,13.11,13.18,13.09,13.16,700800.0,3.9437,3.9647,3.9376,3.9587,700800.0
2006-09-08 15:30:00,13.15,13.17,13.09,13.13,726600.0,3.9557,3.9617,3.9376,3.9497,726600.0
2006-09-11 09:30:00,13.3,13.3,13.16,13.2,834000.0,4.0008,4.0008,3.9587,3.9707,834000.0
2006-09-11 10:00:00,13.2,13.22,13.17,13.2,317400.0,3.9707,3.9768,3.9617,3.9707,317400.0
2006-09-11 10:30:00,13.2,13.2,13.13,13.13,361800.0,3.9707,3.9707,3.9497,3.9497,361800.0
2006-09-11 11:00:00,13.13,13.18,13.13,13.15,395200.0,3.9497,3.9647,3.9497,3.9557,395200.0
2006-09-11 11:30:00,13.16,13.16,13.13,13.16,359400.0,3.9587,3.9587,3.9497,3.9587,359400.0
2006-09-11 12:00:00,13.16,13.18,13.15,13.17,141400.0,3.9587,3.9647,3.9557,3.9617,141400.0
2006-09-11 12:30:00,13.17,13.18,13.15,13.15,142800.0,3.9617,3.9647,3.9557,3.9557,142800.0
2006-09-11 13:00:00,13.17,13.18,13.15,13.15,237400.0,3.9617,3.9647,3.9557,3.9557,237400.0
2006-09-11 13:30:00,13.15,13.19,13.15,13.17,157400.0,3.9557,3.9677,3.9557,3.9617,157400.0
2006-09-11 14:00:00,13.17,13.17,13.15,13.15,182000.0,3.9617,3.9617,3.9557,3.9557,182000.0
2006-09-11 14:30:00,13.15,13.18,13.13,13.15,147000.0,3.9557,3.9647,3.9497,3.9557,147000.0
2006-09-11 15:00:00,13.15,13.18,13.15,13.15,316400.0,3.9557,3.9647,3.9557,3.9557,316400.0
2006-09-11 15:30:00,13.15,13.17,13.15,13.17,221000.0,3.9557,3.9617,3.9557,3.9617,221000.0
2006-09-12 09:30:00,13.18,13.2,13.1,13.1,278000.0,3.9647,3.9707,3.9407,3.9407,278000.0
2006-09-12 10:00:00,13.1,13.2,13.03,13.13,178800.0,3.9407,3.9707,3.9196,3.9497,178800.0
2006-09-12 10:30:00,13.13,13.2,13.12,13.18,149000.0,3.9497,3.9707,3.9467,3.9647,149000.0
2006-09-12 11:00:00,13.17,13.2,13.16,13.19,113400.0,3.9617,3.9707,3.9587,3.9677,113400.0
2006-09-12 11:30:00,13.19,13.19,13.15,13.18,167400.0,3.9677,3.9677,3.9557,3.9647,167400.0
2006-09-12 12:00:00,13.18,13.19,13.16,13.19,118200.0,3.9647,3.9677,3.9587,3.9677,118200.0
2006-09-12 12:30:00,13.18,13.19,13.17,13.19,151600.0,3.9647,3.9677,3.9617,3.9677,151600.0
2006-09-12 13:00:00,13.18,13.19,13.16,13.19,65600.0,3.9647,3.9677,3.9587,3.9677,65600.0
2006-09-12 13:30:00,13.18,13.19,13.17,13.18,83000.0,3.9647,3.9677,3.9617,3.9647,83000.0
2006-09-12 14:00:00,13.18,13.19,13.15,13.19,99600.0,3.9647,3.9677,3.9557,3.9677,99600.0
2006-09-12 14:30:00,13.19,13.22,13.18,13.2,205000.0,3.9677,3.9768,3.9647,3.9707,205000.0
2006-09-12 15:00:00,13.2,13.21,13.18,13.2,185800.0,3.9707,3.9737,3.9647,3.9707,185800.0
2006-09-12 15:30:00,13.19,13.22,13.19,13.2,509200.0,3.9677,3.9768,3.9677,3.9707,509200.0
2006-09-13 09:30:00,13.19,13.22,13.17,13.21,140800.0,3.9677,3.9768,3.9617,3.9737,140800.0
2006-09-13 10:00:00,13.22,13.22,13.19,13.22,150400.0,3.9768,3.9768,3.9677,3.9768,150400.0
2006-09-13 10:30:00,13.22,13.24,13.21,13.24,136000.0,3.9768,3.9828,3.9737,3.9828,136000.0
2006-09-13 11:00:00,13.24,13.25,13.23,13.25,202400.0,3.9828,3.9858,3.9798,3.9858,202400.0
2006-09-13 11:30:00,13.26,13.28,13.23,13.25,140400.0,3.9888,3.9948,3.9798,3.9858,140400.0
2006-09-13 12:00:00,13.25,13.3,13.24,13.3,85600.0,3.9858,4.0008,3.9828,4.0008,85600.0
2006-09-13 12:30:00,13.28,13.29,13.24,13.28,62800.0,3.9948,3.9978,3.9828,3.9948,62800.0
2006-09-13 13:00:00,13.28,13.3,13.28,13.3,98000.0,3.9948,4.0008,3.9948,4.0008,98000.0
2006-09-13 13:30:00,13.3,13.32,13.28,13.31,124200.0,4.0008,4.0068,3.9948,4.0038,124200.0
2006-09-13 14:00:00,13.3,13.31,13.26,13.3,140800.0,4.0008,4.0038,3.9888,4.0008,140800.0
2006-09-13 14:30:00,13.3,13.32,13.3,13.31,91800.0,4.0008,4.0068,4.0008,4.0038,91800.0
2006-09-13 15:00:00,13.31,13.32,13.29,13.31,162200.0,4.0038,4.0068,3.9978,4.0038,162200.0
2006-09-13 15:30:00,13.3,13.32,13.3,13.32,128800.0,4.0008,4.0068,4.0008,4.0068,128800.0
2006-09-14 09:30:00,13.33,13.4,13.31,13.38,260200.0,4.0098,4.0309,4.0038,4.0249,260200.0
2006-09-14 10:00:00,13.36,13.38,13.34,13.35,163800.0,4.0189,4.0249,4.0129,4.0159,163800.0
2006-09-14 10:30:00,13.35,13.38,13.34,13.36,169400.0,4.0159,4.0249,4.0129,4.0189,169400.0
2006-09-14 11:00:00,13.36,13.4,13.36,13.38,305600.0,4.0189,4.0309,4.0189,4.0249,305600.0
2006-09-14 11:30:00,13.38,13.4,13.37,13.38,91200.0,4.0249,4.0309,4.0219,4.0249,91200.0
2006-09-14 12:00:00,13.38,13.4,13.38,13.39,93000.0,4.0249,4.0309,4.0249,4.0279,93000.0
2006-09-14 12:30:00,13.39,13.4,13.38,13.38,67000.0,4.0279,4.0309,4.0249,4.0249,67000.0
2006-09-14 13:00:00,13.39,13.4,13.38,13.38,56800.0,4.0279,4.0309,4.0249,4.0249,56800.0
2006-09-14 13:30:00,13.38,13.38,13.36,13.36,95600.0,4.0249,4.0249,4.0189,4.0189,95600.0
2006-09-14 14:00:00,13.36,13.38,13.36,13.38,243800.0,4.0189,4.0249,4.0189,4.0249,243800.0
2006-09-14 14:30:00,13.38,13.38,13.35,13.38,315400.0,4.0249,4.0249,4.0159,4.0249,315400.0
2006-09-14 15:00:00,13.38,13.39,13.37,13.38,352600.0,4.0249,4.0279,4.0219,4.0249,352600.0
2006-09-14 15:30:00,13.38,13.39,13.36,13.36,278000.0,4.0249,4.0279,4.0189,4.0189,278000.0
2006-09-15 09:30:00,13.4,13.4,13.35,13.35,141800.0,4.0309,4.0309,4.0159,4.0159,141800.0
2006-09-15 10:00:00,13.35,13.38,13.34,13.37,100400.0,4.0159,4.0249,4.0129,4.0219,100400.0
2006-09-15 10:30:00,13.36,13.38,13.36,13.37,75600.0,4.0189,4.0249,4.0189,4.0219,75600.0
2006-09-15 11:00:00,13.38,13.39,13.37,13.38,115800.0,4.0249,4.0279,4.0219,4.0249,115800.0
2006-09-15 11:30:00,13.38,13.39,13.37,13.38,78000.0,4.0249,4.0279,4.0219,4.0249,78000.0
2006-09-15 12:00:00,13.38,13.39,13.36,13.37,118000.0,4.0249,4.0279,4.0189,4.0219,118000.0
2006-09-15 12:30:00,13.38,13.38,13.36,13.37,101600.0,4.0249,4.0249,4.0189,4.0219,101600.0
2006-09-15 13:00:00,13.37,13.38,13.36,13.38,91600.0,4.0219,4.0249,4.0189,4.0249,91600.0
2006-09-15 13:30:00,13.38,13.4,13.37,13.4,109000.0,4.0249,4.0309,4.0219,4.0309,109000.0
2006-09-15 14:00:00,13.4,13.42,13.38,13.4,114000.0,4.0309,4.0369,4.0249,4.0309,114000.0
2006-09-15 14:30:00,13.4,13.43,13.4,13.43,81200.0,4.0309,4.0399,4.0309,4.0399,81200.0
2006-09-15 15:00:00,13.42,13.43,13.4,13.43,96200.0,4.0369,4.0399,4.0309,4.0399,96200.0
2006-09-15 15:30:00,13.43,13.44,13.4,13.4,124800.0,4.0399,4.0429,4.0309,4.0309,124800.0
2006-09-18 09:30:00,13.43,13.44,13.38,13.38,134000.0,4.0399,4.0429,4.0249,4.0249,134000.0
2006-09-18 10:00:00,13.38,13.4,13.35,13.35,135000.0,4.0249,4.0309,4.0159,4.0159,135000.0
2006-09-18 10:30:00,13.35,13.38,13.35,13.37,89800.0,4.0159,4.0249,4.0159,4.0219,89800.0
2006-09-18 11:00:00,13.37,13.38,13.34,13.35,49400.0,4.0219,4.0249,4.0129,4.0159,49400.0
2006-09-18 11:30:00,13.35,13.4,13.35,13.39,59600.0,4.0159,4.0309,4.0159,4.0279,59600.0
2006-09-18 12:00:00,13.39,13.4,13.39,13.4,52600.0,4.0279,4.0309,4.0279,4.0309,52600.0
2006-09-18 12:30:00,13.4,13.4,13.36,13.38,83000.0,4.0309,4.0309,4.0189,4.0249,83000.0
2006-09-18 13:00:00,13.37,13.39,13.37,13.38,69000.0,4.0219,4.0279,4.0219,4.0249,69000.0
2006-09-18 13:30:00,13.38,13.38,13.36,13.37,60400.0,4.0249,4.0249,4.0189,4.0219,60400.0
2006-09-18 14:00:00,13.37,13.38,13.31,13.32,109400.0,4.0219,4.0249,4.0038,4.0068,109400.0
2006-09-18 14:30:00,13.32,13.35,13.31,13.33,84400.0,4.0068,4.0159,4.0038,4.0098,84400.0
2006-09-18 15:00:00,13.33,13.34,13.3,13.34,94600.0,4.0098,4.0129,4.0008,4.0129,94600.0
2006-09-18 15:30:00,13.34,13.37,13.33,13.33,145000.0,4.0129,4.0219,4.0098,4.0098,145000.0
2006-09-19 09:30:00,13.4,13.4,13.31,13.37,150000.0,4.0309,4.0309,4.0038,4.0219,150000.0
2006-09-19 10:00:00,13.37,13.4,13.33,13.33,114200.0,4.0219,4.0309,4.0098,4.0098,114200.0
2006-09-19 10:30:00,13.35,13.36,13.31,13.34,80400.0,4.0159,4.0189,4.0038,4.0129,80400.0
2006-09-19 11:00:00,13.33,13.38,13.32,13.35,99200.0,4.0098,4.0249,4.0068,4.0159,99200.0
2006-09-19 11:30:00,13.35,13.35,13.34,13.35,102200.0,4.0159,4.0159,4.0129,4.0159,102200.0
2006-09-19 12:00:00,13.35,13.35,13.33,13.34,67400.0,4.0159,4.0159,4.0098,4.0129,67400.0
2006-09-19 12:30:00,13.35,13.35,13.32,13.33,67000.0,4.0159,4.0159,4.0068,4.0098,67000.0
2006-09-19 13:00:00,13.33,13.33,13.31,13.32,53200.0,4.0098,4.0098,4.0038,4.0068,53200.0
2006-09-19 13:30:00,13.32,13.33,13.3,13.31,94400.0,4.0068,4.0098,4.0008,4.0038,94400.0
2006-09-19 14:00:00,13.31,13.33,13.28,13.29,103400.0,4.0038,4.0098,3.9948,3.9978,103400.0
2006-09-19 14:30:00,13.29,13.3,13.27,13.28,66000.0,3.9978,4.0008,3.9918,3.9948,66000.0
2006-09-19 15:00:00,13.29,13.31,13.28,13.31,77600.0,3.9978,4.0038,3.9948,4.0038,77600.0
2006-09-19 15:30:00,13.3,13.3,13.27,13.29,102600.0,4.0008,4.0008,3.9918,3.9978,102600.0
2006-09-20 09:30:00,13.27,13.3,13.21,13.29,154400.0,3.9918,4.0008,3.9737,3.9978,154400.0
2006-09-20 10:00:00,13.3,13.3,13.26,13.27,120200.0,4.0008,4.0008,3.9888,3.9918,120200.0
2006-09-20 10:30:00,13.27,13.28,13.25,13.26,140800.0,3.9918,3.9948,3.9858,3.9888,140800.0
2006-09-20 11:00:00,13.26,13.26,13.13,13.17,161600.0,3.9888,3.9888,3.9497,3.9617,161600.0
2006-09-20 11:30:00,13.17,13.18,13.13,13.14,117000.0,3.9617,3.9647,3.9497,3.9527,117000.0
2006-09-20 12:00:00,13.14,13.15,13.08,13.08,108800.0,3.9527,3.9557,3.9346,3.9346,108800.0
2006-09-20 12:30:00,13.08,13.11,13.07,13.1,164000.0,3.9346,3.9437,3.9316,3.9407,164000.0
2006-09-20 13:00:00,13.1,13.13,13.09,13.09,82600.0,3.9407,3.9497,3.9376,3.9376,82600.0
2006-09-20 13:30:00,13.09,13.11,13.08,13.1,77400.0,3.9376,3.9437,3.9346,3.9407,77400.0
2006-09-20 14:00:00,13.1,13.12,13.06,13.08,147400.0,3.9407,3.9467,3.9286,3.9346,147400.0
2006-09-20 14:30:00,13.08,13.13,13.08,13.1,120000.0,3.9346,3.9497,3.9346,3.9407,120000.0
2006-09-20 15:00:00,13.1,13.12,13.1,13.11,111000.0,3.9407,3.9467,3.9407,3.9437,111000.0
2006-09-20 15:30:00,13.11,13.13,13.1,13.11,181200.0,3.9437,3.9497,3.9407,3.9437,181200.0
2006-09-21 09:30:00,13.06,13.15,13.06,13.15,114800.0,3.9286,3.9557,3.9286,3.9557,114800.0
2006-09-21 10:00:00,13.15,13.15,13.08,13.13,108200.0,3.9557,3.9557,3.9346,3.9497,108200.0
2006-09-21 10:30:00,13.12,13.19,13.11,13.19,104400.0,3.9467,3.9677,3.9437,3.9677,104400.0
2006-09-21 11:00:00,13.19,13.2,13.16,13.19,72800.0,3.9677,3.9707,3.9587,3.9677,72800.0
2006-09-21 11:30:00,13.19,13.19,13.16,13.17,91400.0,3.9677,3.9677,3.9587,3.9617,91400.0
2006-09-21 12:00:00,13.17,13.18,13.13,13.15,82400.0,3.9617,3.9647,3.9497,3.9557,82400.0
2006-09-21 12:30:00,13.15,13.17,13.13,13.13,116800.0,3.9557,3.9617,3.9497,3.9497,116800.0
2006-09-21 13:00:00,13.13,13.18,13.12,13.17,109200.0,3.9497,3.9647,3.9467,3.9617,109200.0
2006-09-21 13:30:00,13.15,13.15,13.11,13.12,67200.0,3.9557,3.9557,3.9437,3.9467,67200.0
2006-09-21 14:00:00,13.12,13.19,13.12,13.15,81000.0,3.9467,3.9677,3.9467,3.9557,81000.0
2006-09-21 14:30:00,13.15,13.2,13.14,13.19,83600.0,3.9557,3.9707,3.9527,3.9677,83600.0
2006-09-21 15:00:00,13.19,13.22,13.16,13.17,72200.0,3.9677,3.9768,3.9587,3.9617,72200.0
2006-09-21 15:30:00,13.17,13.2,13.13,13.14,99400.0,3.9617,3.9707,3.9497,3.9527,99400.0
2006-09-22 09:30:00,13.19,13.19,13.13,13.13,72000.0,3.9677,3.9677,3.9497,3.9497,72000.0
2006-09-22 10:00:00,13.13,13.13,13.11,13.12,57200.0,3.9497,3.9497,3.9437,3.9467,57200.0
2006-09-22 10:30:00,13.12,13.13,13.11,13.11,74800.0,3.9467,3.9497,3.9437,3.9437,74800.0
2006-09-22 11:00:00,13.11,13.14,13.09,13.13,90600.0,3.9437,3.9527,3.9376,3.9497,90600.0
2006-09-22 11:30:00,13.13,13.13,13.09,13.11,97000.0,3.9497,3.9497,3.9376,3.9437,97000.0
2006-09-22 12:00:00,13.11,13.13,13.1,13.13,73400.0,3.9437,3.9497,3.9407,3.9497,73400.0
2006-09-22 12:30:00,13.13,13.15,13.13,13.15,73000.0,3.9497,3.9557,3.9497,3.9557,73000.0
2006-09-22 13:00:00,13.15,13.16,13.13,13.13,31200.0,3.9557,3.9587,3.9497,3.9497,31200.0
2006-09-22 13:30:00,13.15,13.17,13.13,13.14,41200.0,3.9557,3.9617,3.9497,3.9527,41200.0
2006-09-22 14:00:00,13.14,13.15,13.11,13.14,64600.0,3.9527,3.9557,3.9437,3.9527,64600.0
2006-09-22 14:30:00,13.14,13.17,13.08,13.1,182000.0,3.9527,3.9617,3.9346,3.9407,182000.0
2006-09-22 15:00:00,13.09,13.11,13.08,13.1,164000.0,3.9376,3.9437,3.9346,3.9407,164000.0
2006-09-22 15:30:00,13.1,13.13,13.1,13.11,137400.0,3.9407,3.9497,3.9407,3.9437,137400.0
2006-09-25 09:30:00,13.08,13.12,13.08,13.1,74800.0,3.9346,3.9467,3.9346,3.9407,74800.0
2006-09-25 10:00:00,13.1,13.11,13.08,13.08,116000.0,3.9407,3.9437,3.9346,3.9346,116000.0
2006-09-25 10:30:00,13.08,13.08,13.02,13.02,154400.0,3.9346,3.9346,3.9166,3.9166,154400.0
2006-09-25 11:00:00,13.02,13.04,12.99,13.01,298600.0,3.9166,3.9226,3.9076,3.9136,298600.0
2006-09-25 11:30:00,13.01,13.02,12.97,12.99,123200.0,3.9136,3.9166,3.9016,3.9076,123200.0
2006-09-25 12:00:00,12.97,13.03,12.97,13.0,60200.0,3.9016,3.9196,3.9016,3.9106,60200.0
2006-09-25 12:30:00,13.01,13.08,12.99,13.06,94200.0,3.9136,3.9346,3.9076,3.9286,94200.0
2006-09-25 13:00:00,13.06,13.08,13.04,13.07,135400.0,3.9286,3.9346,3.9226,3.9316,135400.0
2006-09-25 13:30:00,13.07,13.09,13.05,13.08,124800.0,3.9316,3.9376,3.9256,3.9346,124800.0
2006-09-25 14:00:00,13.08,13.11,13.07,13.08,74800.0,3.9346,3.9437,3.9316,3.9346,74800.0
2006-09-25 14:30:00,13.08,13.11,13.08,13.1,54800.0,3.9346,3.9437,3.9346,3.9407,54800.0
2006-09-25 15:00:00,13.1,13.11,13.09,13.1,86000.0,3.9407,3.9437,3.9376,3.9407,86000.0
2006-09-25 15:30:00,13.1,13.12,13.08,13.09,161600.0,3.9407,3.9467,3.9346,3.9376,161600.0
2006-09-26 09:30:00,13.03,13.09,13.02,13.09,99200.0,3.9196,3.9376,3.9166,3.9376,99200.0
2006-09-26 10:00:00,13.1,13.11,13.04,13.06,93800.0,3.9407,3.9437,3.9226,3.9286,93800.0
2006-09-26 10:30:00,13.07,13.1,13.06,13.1,57000.0,3.9316,3.9407,3.9286,3.9407,57000.0
2006-09-26 11:00:00,13.1,13.21,13.1,13.21,93000.0,3.9407,3.9737,3.9407,3.9737,93000.0
2006-09-26 11:30:00,13.21,13.21,13.19,13.2,63200.0,3.9737,3.9737,3.9677,3.9707,63200.0
2006-09-26 12:00:00,13.2,13.21,13.18,13.19,66400.0,3.9707,3.9737,3.9647,3.9677,66400.0
2006-09-26 12:30:00,13.2,13.21,13.18,13.18,79000.0,3.9707,3.9737,3.9647,3.9647,79000.0
2006-09-26 13:00:00,13.19,13.2,13.18,13.18,67000.0,3.9677,3.9707,3.9647,3.9647,67000.0
2006-09-26 13:30:00,13.18,13.19,13.15,13.15,61000.0,3.9647,3.9677,3.9557,3.9557,61000.0
2006-09-26 14:00:00,13.17,13.17,13.13,13.15,76800.0,3.9617,3.9617,3.9497,3.9557,76800.0
2006-09-26 14:30:00,13.16,13.17,13.15,13.17,37800.0,3.9587,3.9617,3.9557,3.9617,37800.0
2006-09-26 15:00:00,13.17,13.2,13.16,13.16,86200.0,3.9617,3.9707,3.9587,3.9587,86200.0
2006-09-26 15:30:00,13.17,13.2,13.15,13.18,135800.0,3.9617,3.9707,3.9557,3.9647,135800.0
2006-09-27 09:30:00,13.2,13.24,13.15,13.24,102400.0,3.9707,3.9828,3.9557,3.9828,102400.0
2006-09-27 10:00:00,13.24,13.24,13.19,13.22,114800.0,3.9828,3.9828,3.9677,3.9768,114800.0
2006-09-27 10:30:00,13.22,13.24,13.17,13.21,132600.0,3.9768,3.9828,3.9617,3.9737,132600.0
2006-09-27 11:00:00,13.21,13.24,13.2,13.21,120800.0,3.9737,3.9828,3.9707,3.9737,120800.0
2006-09-27 11:30:00,13.22,13.24,13.18,13.21,66400.0,3.9768,3.9828,3.9647,3.9737,66400.0
2006-09-27 12:00:00,13.21,13.23,13.2,13.21,64400.0,3.9737,3.9798,3.9707,3.9737,64400.0
2006-09-27 12:30:00,13.21,13.24,13.21,13.22,69000.0,3.9737,3.9828,3.9737,3.9768,69000.0
2006-09-27 13:00:00,13.22,13.24,13.22,13.24,39000.0,3.9768,3.9828,3.9768,3.9828,39000.0
2006-09-27 13:30:00,13.24,13.24,13.21,13.22,38000.0,3.9828,3.9828,3.9737,3.9768,38000.0
2006-09-27 14:00:00,13.22,13.23,13.22,13.22,64200.0,3.9768,3.9798,3.9768,3.9768,64200.0
2006-09-27 14:30:00,13.22,13.25,13.22,13.23,138400.0,3.9768,3.9858,3.9768,3.9798,138400.0
2006-09-27 15:00:00,13.22,13.24,13.22,13.24,75600.0,3.9768,3.9828,3.9768,3.9828,75600.0
2006-09-27 15:30:00,13.24,13.29,13.23,13.29,149200.0,3.9828,3.9978,3.9798,3.9978,149200.0
2006-09-28 09:30:00,13.27,13.38,13.27,13.32,95000.0,3.9918,4.0249,3.9918,4.0068,95000.0
2006-09-28 10:00:00,13.33,13.36,13.31,13.35,77200.0,4.0098,4.0189,4.0038,4.0159,77200.0
2006-09-28 10:30:00,13.35,13.36,13.3,13.32,96000.0,4.0159,4.0189,4.0008,4.0068,96000.0
2006-09-28 11:00:00,13.33,13.38,13.33,13.38,81800.0,4.0098,4.0249,4.0098,4.0249,81800.0
2006-09-28 11:30:00,13.38,13.38,13.36,13.36,99800.0,4.0249,4.0249,4.0189,4.0189,99800.0
2006-09-28 12:00:00,13.36,13.38,13.34,13.37,102800.0,4.0189,4.0249,4.0129,4.0219,102800.0
2006-09-28 12:30:00,13.38,13.38,13.36,13.37,46800.0,4.0249,4.0249,4.0189,4.0219,46800.0
2006-09-28 13:00:00,13.37,13.42,13.36,13.37,159600.0,4.0219,4.0369,4.0189,4.0219,159600.0
2006-09-28 13:30:00,13.37,13.38,13.35,13.37,54800.0,4.0219,4.0249,4.0159,4.0219,54800.0
2006-09-28 14:00:00,13.37,13.38,13.35,13.36,52200.0,4.0219,4.0249,4.0159,4.0189,52200.0
2006-09-28 14:30:00,13.36,13.38,13.36,13.36,46600.0,4.0189,4.0249,4.0189,4.0189,46600.0
2006-09-28 15:00:00,13.36,13.4,13.36,13.37,123800.0,4.0189,4.0309,4.0189,4.0219,123800.0
2006-09-28 15:30:00,13.37,13.4,13.36,13.4,99400.0,4.0219,4.0309,4.0189,4.0309,99400.0
2006-09-29 09:30:00,13.33,13.38,13.33,13.37,89200.0,4.0098,4.0249,4.0098,4.0219,89200.0
2006-09-29 10:00:00,13.37,13.4,13.35,13.37,54600.0,4.0219,4.0309,4.0159,4.0219,54600.0
2006-09-29 10:30:00,13.37,13.38,13.36,13.36,46600.0,4.0219,4.0249,4.0189,4.0189,46600.0
2006-09-29 11:00:00,13.36,13.37,13.33,13.33,66400.0,4.0189,4.0219,4.0098,4.0098,66400.0
2006-09-29 11:30:00,13.33,13.34,13.3,13.31,64000.0,4.0098,4.0129,4.0008,4.0038,64000.0
2006-09-29 12:00:00,13.31,13.35,13.29,13.34,62200.0,4.0038,4.0159,3.9978,4.0129,62200.0
2006-09-29 12:30:00,13.33,13.38,13.33,13.37,39600.0,4.0098,4.0249,4.0098,4.0219,39600.0
2006-09-29 13:00:00,13.37,13.37,13.35,13.36,39200.0,4.0219,4.0219,4.0159,4.0189,39200.0
2006-09-29 13:30:00,13.37,13.38,13.37,13.38,50600.0,4.0219,4.0249,4.0219,4.0249,50600.0
2006-09-29 14:00:00,13.38,13.38,13.37,13.38,73000.0,4.0249,4.0249,4.0219,4.0249,73000.0
2006-09-29 14:30:00,13.38,13.38,13.37,13.37,69000.0,4.0249,4.0249,4.0219,4.0219,69000.0
2006-09-29 15:00:00,13.38,13.38,13.34,13.34,85000.0,4.0249,4.0249,4.0129,4.0129,85000.0
2006-09-29 15:30:00,13.35,13.38,13.34,13.38,78600.0,4.0159,4.0249,4.0129,4.0249,78600.0
2006-10-02 09:30:00,13.38,13.39,13.33,13.34,53000.0,4.0249,4.0279,4.0098,4.0129,53000.0
2006-10-02 10:00:00,13.33,13.37,13.28,13.35,94000.0,4.0098,4.0219,3.9948,4.0159,94000.0
2006-10-02 10:30:00,13.35,13.35,13.32,13.35,66000.0,4.0159,4.0159,4.0068,4.0159,66000.0
2006-10-02 11:00:00,13.34,13.35,13.31,13.31,75600.0,4.0129,4.0159,4.0038,4.0038,75600.0
2006-10-02 11:30:00,13.32,13.33,13.31,13.31,68600.0,4.0068,4.0098,4.0038,4.0038,68600.0
2006-10-02 12:00:00,13.3,13.34,13.3,13.33,41600.0,4.0008,4.0129,4.0008,4.0098,41600.0
2006-10-02 12:30:00,13.33,13.37,13.33,13.33,51400.0,4.0098,4.0219,4.0098,4.0098,51400.0
2006-10-02 13:00:00,13.35,13.36,13.34,13.35,29800.0,4.0159,4.0189,4.0129,4.0159,29800.0
2006-10-02 13:30:00,13.36,13.37,13.34,13.36,34800.0,4.0189,4.0219,4.0129,4.0189,34800.0
2006-10-02 14:00:00,13.35,13.36,13.33,13.33,42600.0,4.0159,4.0189,4.0098,4.0098,42600.0
2006-10-02 14:30:00,13.33,13.34,13.32,13.33,51200.0,4.0098,4.0129,4.0068,4.0098,51200.0
2006-10-02 15:00:00,13.33,13.36,13.33,13.34,71800.0,4.0098,4.0189,4.0098,4.0129,71800.0
2006-10-02 15:30:00,13.35,13.35,13.32,13.32,92400.0,4.0159,4.0159,4.0068,4.0068,92400.0
2006-10-03 09:30:00,13.29,13.36,13.29,13.3,88000.0,3.9978,4.0189,3.9978,4.0008,88000.0
2006-10-03 10:00:00,13.29,13.29,13.24,13.24,62600.0,3.9978,3.9978,3.9828,3.9828,62600.0
2006-10-03 10:30:00,13.24,13.28,13.24,13.26,54800.0,3.9828,3.9948,3.9828,3.9888,54800.0
2006-10-03 11:00:00,13.24,13.26,13.21,13.22,97000.0,3.9828,3.9888,3.9737,3.9768,97000.0
2006-10-03 11:30:00,13.22,13.27,13.22,13.26,88400.0,3.9768,3.9918,3.9768,3.9888,88400.0
2006-10-03 12:00:00,13.27,13.28,13.24,13.28,91000.0,3.9918,3.9948,3.9828,3.9948,91000.0
2006-10-03 12:30:00,13.27,13.28,13.24,13.25,39000.0,3.9918,3.9948,3.9828,3.9858,39000.0
2006-10-03 13:00:00,13.26,13.27,13.23,13.23,41600.0,3.9888,3.9918,3.9798,3.9798,41600.0
2006-10-03 13:30:00,13.24,13.26,13.23,13.25,38400.0,3.9828,3.9888,3.9798,3.9858,38400.0
2006-10-03 14:00:00,13.26,13.26,13.22,13.22,49400.0,3.9888,3.9888,3.9768,3.9768,49400.0
2006-10-03 14:30:00,13.22,13.23,13.2,13.22,66200.0,3.9768,3.9798,3.9707,3.9768,66200.0
2006-10-03 15:00:00,13.21,13.22,13.18,13.19,67000.0,3.9737,3.9768,3.9647,3.9677,67000.0
2006-10-03 15:30:00,13.19,13.19,13.15,13.18,93800.0,3.9677,3.9677,3.9557,3.9647,93800.0
2006-10-04 09:30:00,13.13,13.19,13.09,13.17,74800.0,3.9497,3.9677,3.9376,3.9617,74800.0
2006-10-04 10:00:00,13.17,13.18,13.13,13.15,41200.0,3.9617,3.9647,3.9497,3.9557,41200.0
2006-10-04 10:30:00,13.15,13.18,13.09,13.11,106600.0,3.9557,3.9647,3.9376,3.9437,106600.0
2006-10-04 11:00:00,13.1,13.11,13.03,13.06,115800.0,3.9407,3.9437,3.9196,3.9286,115800.0
2006-10-04 11:30:00,13.06,13.08,13.04,13.06,78200.0,3.9286,3.9346,3.9226,3.9286,78200.0
2006-10-04 12:00:00,13.06,13.09,13.06,13.06,76800.0,3.9286,3.9376,3.9286,3.9286,76800.0
2006-10-04 12:30:00,13.06,13.1,13.06,13.09,61200.0,3.9286,3.9407,3.9286,3.9376,61200.0
2006-10-04 13:00:00,13.09,13.12,13.05,13.1,52400.0,3.9376,3.9467,3.9256,3.9407,52400.0
2006-10-04 13:30:00,13.1,13.15,13.1,13.15,44400.0,3.9407,3.9557,3.9407,3.9557,44400.0
2006-10-04 14:00:00,13.15,13.19,13.13,13.19,51000.0,3.9557,3.9677,3.9497,3.9677,51000.0
2006-10-04 14:30:00,13.19,13.2,13.13,13.15,70000.0,3.9677,3.9707,3.9497,3.9557,70000.0
2006-10-04 15:00:00,13.17,13.2,13.15,13.18,91800.0,3.9617,3.9707,3.9557,3.9647,91800.0
2006-10-04 15:30:00,13.17,13.22,13.17,13.22,132200.0,3.9617,3.9768,3.9617,3.9768,132200.0
2006-10-05 09:30:00,13.23,13.35,13.23,13.31,95400.0,3.9798,4.0159,3.9798,4.0038,95400.0
2006-10-05 10:00:00,13.31,13.35,13.22,13.33,74400.0,4.0038,4.0159,3.9768,4.0098,74400.0
2006-10-05 10:30:00,13.32,13.33,13.28,13.3,46200.0,4.0068,4.0098,3.9948,4.0008,46200.0
2006-10-05 11:00:00,13.28,13.3,13.24,13.25,45800.0,3.9948,4.0008,3.9828,3.9858,45800.0
2006-10-05 11:30:00,13.26,13.29,13.26,13.29,46600.0,3.9888,3.9978,3.9888,3.9978,46600.0
2006-10-05 12:00:00,13.29,13.31,13.28,13.31,40800.0,3.9978,4.0038,3.9948,4.0038,40800.0
2006-10-05 12:30:00,13.31,13.38,13.29,13.34,121800.0,4.0038,4.0249,3.9978,4.0129,121800.0
2006-10-05 13:00:00,13.33,13.33,13.29,13.29,24200.0,4.0098,4.0098,3.9978,3.9978,24200.0
2006-10-05 13:30:00,13.3,13.33,13.29,13.33,37000.0,4.0008,4.0098,3.9978,4.0098,37000.0
2006-10-05 14:00:00,13.33,13.37,13.33,13.35,89000.0,4.0098,4.0219,4.0098,4.0159,89000.0
2006-10-05 14:30:00,13.35,13.35,13.34,13.34,52200.0,4.0159,4.0159,4.0129,4.0129,52200.0
2006-10-05 15:00:00,13.34,13.36,13.33,13.34,81400.0,4.0129,4.0189,4.0098,4.0129,81400.0
2006-10-05 15:30:00,13.34,13.37,13.33,13.35,125600.0,4.0129,4.0219,4.0098,4.0159,125600.0
2006-10-06 09:30:00,13.35,13.37,13.23,13.27,73200.0,4.0159,4.0219,3.9798,3.9918,73200.0
2006-10-06 10:00:00,13.3,13.32,13.27,13.31,55600.0,4.0008,4.0068,3.9918,4.0038,55600.0
2006-10-06 10:30:00,13.31,13.34,13.29,13.32,44000.0,4.0038,4.0129,3.9978,4.0068,44000.0
2006-10-06 11:00:00,13.33,13.33,13.28,13.3,75000.0,4.0098,4.0098,3.9948,4.0008,75000.0
2006-10-06 11:30:00,13.3,13.31,13.28,13.3,83000.0,4.0008,4.0038,3.9948,4.0008,83000.0
2006-10-06 12:00:00,13.31,13.31,13.2,13.21,161200.0,4.0038,4.0038,3.9707,3.9737,161200.0
2006-10-06 12:30:00,13.21,13.24,13.17,13.24,72200.0,3.9737,3.9828,3.9617,3.9828,72200.0
2006-10-06 13:00:00,13.23,13.25,13.2,13.24,81600.0,3.9798,3.9858,3.9707,3.9828,81600.0
2006-10-06 13:30:00,13.24,13.28,13.24,13.26,32200.0,3.9828,3.9948,3.9828,3.9888,32200.0
2006-10-06 14:00:00,13.26,13.3,13.26,13.28,25400.0,3.9888,4.0008,3.9888,3.9948,25400.0
2006-10-06 14:30:00,13.28,13.3,13.28,13.3,24800.0,3.9948,4.0008,3.9948,4.0008,24800.0
2006-10-06 15:00:00,13.3,13.3,13.28,13.29,65200.0,4.0008,4.0008,3.9948,3.9978,65200.0
2006-10-06 15:30:00,13.29,13.33,13.28,13.33,83200.0,3.9978,4.0098,3.9948,4.0098,83200.0
2006-10-09 09:30:00,13.35,13.35,13.28,13.28,39400.0,4.0159,4.0159,3.9948,3.9948,39400.0
2006-10-09 10:00:00,13.29,13.31,13.29,13.3,28400.0,3.9978,4.0038,3.9978,4.0008,28400.0
2006-10-09 10:30:00,13.3,13.32,13.29,13.31,38200.0,4.0008,4.0068,3.9978,4.0038,38200.0
2006-10-09 11:00:00,13.31,13.31,13.29,13.3,52400.0,4.0038,4.0038,3.9978,4.0008,52400.0
2006-10-09 11:30:00,13.3,13.32,13.29,13.32,42000.0,4.0008,4.0068,3.9978,4.0068,42000.0
2006-10-09 12:00:00,13.32,13.35,13.3,13.34,62000.0,4.0068,4.0159,4.0008,4.0129,62000.0
2006-10-09 12:30:00,13.33,13.34,13.33,13.34,20800.0,4.0098,4.0129,4.0098,4.0129,20800.0
2006-10-09 13:00:00,13.34,13.35,13.32,13.35,30400.0,4.0129,4.0159,4.0068,4.0159,30400.0
2006-10-09 13:30:00,13.35,13.37,13.34,13.34,45800.0,4.0159,4.0219,4.0129,4.0129,45800.0
2006-10-09 14:00:00,13.34,13.35,13.28,13.29,48600.0,4.0129,4.0159,3.9948,3.9978,48600.0
2006-10-09 14:30:00,13.28,13.32,13.25,13.31,81800.0,3.9948,4.0068,3.9858,4.0038,81800.0
2006-10-09 15:00:00,13.31,13.33,13.28,13.29,84000.0,4.0038,4.0098,3.9948,3.9978,84000.0
2006-10-09 15:30:00,13.29,13.31,13.27,13.31,117200.0,3.9978,4.0038,3.9918,4.0038,117200.0
2006-10-10 09:30:00,13.26,13.35,13.26,13.31,66200.0,3.9888,4.0159,3.9888,4.0038,66200.0
2006-10-10 10:00:00,13.31,13.33,13.28,13.31,50600.0,4.0038,4.0098,3.9948,4.0038,50600.0
2006-10-10 10:30:00,13.31,13.36,13.3,13.35,67400.0,4.0038,4.0189,4.0008,4.0159,67400.0
2006-10-10 11:00:00,13.34,13.37,13.34,13.34,52800.0,4.0129,4.0219,4.0129,4.0129,52800.0
2006-10-10 11:30:00,13.35,13.35,13.3,13.31,69000.0,4.0159,4.0159,4.0008,4.0038,69000.0
2006-10-10 12:00:00,13.31,13.34,13.3,13.31,45600.0,4.0038,4.0129,4.0008,4.0038,45600.0
2006-10-10 12:30:00,13.3,13.33,13.3,13.31,38400.0,4.0008,4.0098,4.0008,4.0038,38400.0
2006-10-10 13:00:00,13.31,13.33,13.3,13.3,29800.0,4.0038,4.0098,4.0008,4.0008,29800.0
2006-10-10 13:30:00,13.31,13.32,13.3,13.3,24600.0,4.0038,4.0068,4.0008,4.0008,24600.0
2006-10-10 14:00:00,13.31,13.32,13.3,13.31,44200.0,4.0038,4.0068,4.0008,4.0038,44200.0
2006-10-10 14:30:00,13.31,13.32,13.29,13.32,73000.0,4.0038,4.0068,3.9978,4.0068,73000.0
2006-10-10 15:00:00,13.31,13.34,13.31,13.34,36400.0,4.0038,4.0129,4.0038,4.0129,36400.0
2006-10-10 15:30:00,13.34,13.34,13.31,13.34,80200.0,4.0129,4.0129,4.0038,4.0129,80200.0
2006-10-11 09:30:00,13.37,13.37,13.31,13.31,44800.0,4.0219,4.0219,4.0038,4.0038,44800.0
2006-10-11 10:00:00,13.31,13.31,13.27,13.3,57400.0,4.0038,4.0038,3.9918,4.0008,57400.0
2006-10-11 10:30:00,13.3,13.33,13.29,13.3,69800.0,4.0008,4.0098,3.9978,4.0008,69800.0
2006-10-11 11:00:00,13.31,13.33,13.3,13.31,53400.0,4.0038,4.0098,4.0008,4.0038,53400.0
2006-10-11 11:30:00,13.31,13.34,13.3,13.31,43400.0,4.0038,4.0129,4.0008,4.0038,43400.0
2006-10-11 12:00:00,13.32,13.33,13.31,13.32,53200.0,4.0068,4.0098,4.0038,4.0068,53200.0
2006-10-11 12:30:00,13.32,13.33,13.31,13.33,37800.0,4.0068,4.0098,4.0038,4.0098,37800.0
2006-10-11 13:00:00,13.33,13.34,13.31,13.32,31600.0,4.0098,4.0129,4.0038,4.0068,31600.0
2006-10-11 13:30:00,13.32,13.34,13.3,13.31,45200.0,4.0068,4.0129,4.0008,4.0038,45200.0
2006-10-11 14:00:00,13.32,13.35,13.31,13.31,37200.0,4.0068,4.0159,4.0038,4.0038,37200.0
2006-10-11 14:30:00,13.31,13.33,13.31,13.31,63800.0,4.0038,4.0098,4.0038,4.0038,63800.0
2006-10-11 15:00:00,13.31,13.34,13.31,13.33,55000.0,4.0038,4.0129,4.0038,4.0098,55000.0
2006-10-11 15:30:00,13.33,13.33,13.3,13.3,93800.0,4.0098,4.0098,4.0008,4.0008,93800.0
2006-10-12 09:30:00,13.32,13.37,13.31,13.36,78400.0,4.0068,4.0219,4.0038,4.0189,78400.0
2006-10-12 10:00:00,13.36,13.38,13.36,13.36,54800.0,4.0189,4.0249,4.0189,4.0189,54800.0
2006-10-12 10:30:00,13.38,13.4,13.37,13.37,64000.0,4.0249,4.0309,4.0219,4.0219,64000.0
2006-10-12 11:00:00,13.38,13.42,13.37,13.41,123000.0,4.0249,4.0369,4.0219,4.0339,123000.0
2006-10-12 11:30:00,13.41,13.43,13.38,13.38,66200.0,4.0339,4.0399,4.0249,4.0249,66200.0
2006-10-12 12:00:00,13.38,13.44,13.38,13.44,122400.0,4.0249,4.0429,4.0249,4.0429,122400.0
2006-10-12 12:30:00,13.44,13.47,13.44,13.46,64200.0,4.0429,4.052,4.0429,4.049,64200.0
2006-10-12 13:00:00,13.46,13.47,13.38,13.4,130600.0,4.049,4.052,4.0249,4.0309,130600.0
2006-10-12 13:30:00,13.4,13.46,13.38,13.45,91000.0,4.0309,4.049,4.0249,4.0459,91000.0
2006-10-12 14:00:00,13.47,13.47,13.4,13.45,48600.0,4.052,4.052,4.0309,4.0459,48600.0
2006-10-12 14:30:00,13.45,13.49,13.43,13.47,58000.0,4.0459,4.058,4.0399,4.052,58000.0
2006-10-12 15:00:00,13.47,13.49,13.45,13.45,86600.0,4.052,4.058,4.0459,4.0459,86600.0
2006-10-12 15:30:00,13.45,13.47,13.45,13.45,89600.0,4.0459,4.052,4.0459,4.0459,89600.0
2006-10-13 09:30:00,13.47,13.6,13.46,13.59,321000.0,4.052,4.0911,4.049,4.0881,321000.0
2006-10-13 10:00:00,13.59,13.68,13.58,13.68,228000.0,4.0881,4.1151,4.085,4.1151,228000.0
2006-10-13 10:30:00,13.68,13.68,13.63,13.65,107600.0,4.1151,4.1151,4.1001,4.1061,107600.0
2006-10-13 11:00:00,13.65,13.7,13.63,13.69,111000.0,4.1061,4.1211,4.1001,4.1181,111000.0
2006-10-13 11:30:00,13.7,13.7,13.63,13.66,104200.0,4.1211,4.1211,4.1001,4.1091,104200.0
2006-10-13 12:00:00,13.67,13.68,13.63,13.68,74400.0,4.1121,4.1151,4.1001,4.1151,74400.0
2006-10-13 12:30:00,13.68,13.68,13.65,13.68,82000.0,4.1151,4.1151,4.1061,4.1151,82000.0
2006-10-13 13:00:00,13.68,13.7,13.65,13.68,68400.0,4.1151,4.1211,4.1061,4.1151,68400.0
2006-10-13 13:30:00,13.68,13.72,13.67,13.72,71200.0,4.1151,4.1272,4.1121,4.1272,71200.0
2006-10-13 14:00:00,13.72,13.72,13.7,13.7,69400.0,4.1272,4.1272,4.1211,4.1211,69400.0
2006-10-13 14:30:00,13.7,13.72,13.7,13.72,86200.0,4.1211,4.1272,4.1211,4.1272,86200.0
2006-10-13 15:00:00,13.72,13.75,13.7,13.74,92200.0,4.1272,4.1362,4.1211,4.1332,92200.0
2006-10-13 15:30:00,13.73,13.75,13.71,13.74,102600.0,4.1302,4.1362,4.1242,4.1332,102600.0
2006-10-16 09:30:00,13.77,13.8,13.7,13.74,172800.0,4.1422,4.1512,4.1211,4.1332,172800.0
2006-10-16 10:00:00,13.74,13.74,13.68,13.7,68200.0,4.1332,4.1332,4.1151,4.1211,68200.0
2006-10-16 10:30:00,13.7,13.78,13.68,13.75,92200.0,4.1211,4.1452,4.1151,4.1362,92200.0
2006-10-16 11:00:00,13.75,13.8,13.74,13.8,49000.0,4.1362,4.1512,4.1332,4.1512,49000.0
2006-10-16 11:30:00,13.8,13.83,13.78,13.81,74000.0,4.1512,4.1603,4.1452,4.1542,74000.0
2006-10-16 12:00:00,13.81,13.82,13.8,13.82,30600.0,4.1542,4.1572,4.1512,4.1572,30600.0
2006-10-16 12:30:00,13.81,13.83,13.79,13.79,68200.0,4.1542,4.1603,4.1482,4.1482,68200.0
2006-10-16 13:00:00,13.8,13.81,13.75,13.78,72800.0,4.1512,4.1542,4.1362,4.1452,72800.0
2006-10-16 13:30:00,13.79,13.81,13.76,13.77,43000.0,4.1482,4.1542,4.1392,4.1422,43000.0
2006-10-16 14:00:00,13.78,13.83,13.75,13.83,84600.0,4.1452,4.1603,4.1362,4.1603,84600.0
2006-10-16 14:30:00,13.83,13.85,13.83,13.85,39600.0,4.1603,4.1663,4.1603,4.1663,39600.0
2006-10-16 15:00:00,13.85,13.86,13.82,13.84,94200.0,4.1663,4.1693,4.1572,4.1633,94200.0
2006-10-16 15:30:00,13.84,13.85,13.81,13.82,173800.0,4.1633,4.1663,4.1542,4.1572,173800.0
2006-10-17 09:30:00,13.81,13.86,13.81,13.85,134800.0,4.1542,4.1693,4.1542,4.1663,134800.0
2006-10-17 10:00:00,13.83,13.88,13.8,13.85,127600.0,4.1603,4.1753,4.1512,4.1663,127600.0
2006-10-17 10:30:00,13.84,13.85,13.8,13.84,102000.0,4.1633,4.1663,4.1512,4.1633,102000.0
2006-10-17 11:00:00,13.83,13.85,13.82,13.84,61800.0,4.1603,4.1663,4.1572,4.1633,61800.0
2006-10-17 11:30:00,13.84,13.88,13.83,13.88,86000.0,4.1633,4.1753,4.1603,4.1753,86000.0
2006-10-17 12:00:00,13.88,13.95,13.87,13.92,503200.0,4.1753,4.1963,4.1723,4.1873,503200.0
2006-10-17 12:30:00,13.92,13.95,13.9,13.94,86600.0,4.1873,4.1963,4.1813,4.1933,86600.0
2006-10-17 13:00:00,13.94,13.95,13.9,13.9,91600.0,4.1933,4.1963,4.1813,4.1813,91600.0
2006-10-17 13:30:00,13.9,13.94,13.88,13.89,119800.0,4.1813,4.1933,4.1753,4.1783,119800.0
2006-10-17 14:00:00,13.88,13.94,13.88,13.92,60400.0,4.1753,4.1933,4.1753,4.1873,60400.0
2006-10-17 14:30:00,13.91,13.93,13.9,13.91,49200.0,4.1843,4.1903,4.1813,4.1843,49200.0
2006-10-17 15:00:00,13.92,13.94,13.9,13.94,140200.0,4.1873,4.1933,4.1813,4.1933,140200.0
2006-10-17 15:30:00,13.93,13.97,13.92,13.94,160600.0,4.1903,4.2024,4.1873,4.1933,160600.0
2006-10-18 09:30:00,13.99,13.99,13.93,13.95,89600.0,4.2084,4.2084,4.1903,4.1963,89600.0
2006-10-18 10:00:00,13.94,13.99,13.87,13.89,144400.0,4.1933,4.2084,4.1723,4.1783,144400.0
2006-10-18 10:30:00,13.95,13.99,13.87,13.97,146000.0,4.1963,4.2084,4.1723,4.2024,146000.0
2006-10-18 11:00:00,13.97,13.97,13.92,13.96,98800.0,4.2024,4.2024,4.1873,4.1994,98800.0
2006-10-18 11:30:00,13.96,13.96,13.9,13.91,61200.0,4.1994,4.1994,4.1813,4.1843,61200.0
2006-10-18 12:00:00,13.9,13.94,13.85,13.88,143400.0,4.1813,4.1933,4.1663,4.1753,143400.0
2006-10-18 12:30:00,13.87,13.9,13.86,13.87,48800.0,4.1723,4.1813,4.1693,4.1723,48800.0
2006-10-18 13:00:00,13.87,13.88,13.84,13.86,56600.0,4.1723,4.1753,4.1633,4.1693,56600.0
2006-10-18 13:30:00,13.86,13.88,13.85,13.86,58400.0,4.1693,4.1753,4.1663,4.1693,58400.0
2006-10-18 14:00:00,13.85,13.86,13.83,13.86,51400.0,4.1663,4.1693,4.1603,4.1693,51400.0
2006-10-18 14:30:00,13.86,13.88,13.84,13.86,154400.0,4.1693,4.1753,4.1633,4.1693,154400.0
2006-10-18 15:00:00,13.86,13.86,13.81,13.84,53800.0,4.1693,4.1693,4.1542,4.1633,53800.0
2006-10-18 15:30:00,13.84,13.85,13.81,13.81,74200.0,4.1633,4.1663,4.1542,4.1542,74200.0
2006-10-19 09:30:00,13.86,13.91,13.81,13.91,88200.0,4.1693,4.1843,4.1542,4.1843,88200.0
2006-10-19 10:00:00,13.9,13.93,13.88,13.89,68600.0,4.1813,4.1903,4.1753,4.1783,68600.0
2006-10-19 10:30:00,13.89,13.9,13.85,13.87,47800.0,4.1783,4.1813,4.1663,4.1723,47800.0
2006-10-19 11:00:00,13.86,13.9,13.85,13.87,57600.0,4.1693,4.1813,4.1663,4.1723,57600.0
2006-10-19 11:30:00,13.87,13.9,13.87,13.9,43000.0,4.1723,4.1813,4.1723,4.1813,43000.0
2006-10-19 12:00:00,13.9,13.96,13.88,13.95,48200.0,4.1813,4.1994,4.1753,4.1963,48200.0
2006-10-19 12:30:00,13.97,13.99,13.95,13.97,23000.0,4.2024,4.2084,4.1963,4.2024,23000.0
2006-10-19 13:00:00,13.97,13.97,13.9,13.95,40800.0,4.2024,4.2024,4.1813,4.1963,40800.0
2006-10-19 13:30:00,13.94,13.96,13.93,13.96,24600.0,4.1933,4.1994,4.1903,4.1994,24600.0
2006-10-19 14:00:00,13.96,13.97,13.95,13.97,45400.0,4.1994,4.2024,4.1963,4.2024,45400.0
2006-10-19 14:30:00,13.97,13.97,13.94,13.96,37800.0,4.2024,4.2024,4.1933,4.1994,37800.0
2006-10-19 15:00:00,13.96,13.97,13.95,13.97,56800.0,4.1994,4.2024,4.1963,4.2024,56800.0
2006-10-19 15:30:00,13.97,14.0,13.95,13.99,81000.0,4.2024,4.2114,4.1963,4.2084,81000.0
2006-10-20 09:30:00,13.99,14.0,13.96,13.99,75200.0,4.2084,4.2114,4.1994,4.2084,75200.0
2006-10-20 10:00:00,13.99,13.99,13.9,13.96,45200.0,4.2084,4.2084,4.1813,4.1994,45200.0
2006-10-20 10:30:00,13.96,13.97,13.93,13.93,33600.0,4.1994,4.2024,4.1903,4.1903,33600.0
2006-10-20 11:00:00,13.93,13.96,13.93,13.95,55600.0,4.1903,4.1994,4.1903,4.1963,55600.0
2006-10-20 11:30:00,13.95,13.95,13.92,13.93,33400.0,4.1963,4.1963,4.1873,4.1903,33400.0
2006-10-20 12:00:00,13.93,13.97,13.93,13.95,59400.0,4.1903,4.2024,4.1903,4.1963,59400.0
2006-10-20 12:30:00,13.95,13.96,13.95,13.95,19000.0,4.1963,4.1994,4.1963,4.1963,19000.0
2006-10-20 13:00:00,13.95,13.97,13.95,13.97,28600.0,4.1963,4.2024,4.1963,4.2024,28600.0
2006-10-20 13:30:00,13.97,13.97,13.95,13.96,17200.0,4.2024,4.2024,4.1963,4.1994,17200.0
2006-10-20 14:00:00,13.96,13.97,13.93,13.94,31800.0,4.1994,4.2024,4.1903,4.1933,31800.0
2006-10-20 14:30:00,13.94,13.95,13.9,13.95,70200.0,4.1933,4.1963,4.1813,4.1963,70200.0
2006-10-20 15:00:00,13.95,13.97,13.95,13.97,61400.0,4.1963,4.2024,4.1963,4.2024,61400.0
2006-10-20 15:30:00,13.97,13.99,13.9,13.96,74000.0,4.2024,4.2084,4.1813,4.1994,74000.0
2006-10-23 09:30:00,13.99,13.99,13.88,13.92,77400.0,4.2084,4.2084,4.1753,4.1873,77400.0
2006-10-23 10:00:00,13.92,13.95,13.88,13.92,74600.0,4.1873,4.1963,4.1753,4.1873,74600.0
2006-10-23 10:30:00,13.92,13.95,13.9,13.9,54400.0,4.1873,4.1963,4.1813,4.1813,54400.0
2006-10-23 11:00:00,13.92,13.95,13.9,13.92,55800.0,4.1873,4.1963,4.1813,4.1873,55800.0
2006-10-23 11:30:00,13.92,13.95,13.88,13.9,89000.0,4.1873,4.1963,4.1753,4.1813,89000.0
2006-10-23 12:00:00,13.88,13.95,13.88,13.95,68800.0,4.1753,4.1963,4.1753,4.1963,68800.0
2006-10-23 12:30:00,13.94,13.95,13.92,13.92,46600.0,4.1933,4.1963,4.1873,4.1873,46600.0
2006-10-23 13:00:00,13.93,13.95,13.88,13.92,78000.0,4.1903,4.1963,4.1753,4.1873,78000.0
2006-10-23 13:30:00,13.93,13.93,13.91,13.92,34600.0,4.1903,4.1903,4.1843,4.1873,34600.0
2006-10-23 14:00:00,13.93,13.94,13.91,13.93,80200.0,4.1903,4.1933,4.1843,4.1903,80200.0
2006-10-23 14:30:00,13.93,13.97,13.9,13.97,116600.0,4.1903,4.2024,4.1813,4.2024,116600.0
2006-10-23 15:00:00,13.97,13.99,13.94,13.95,101800.0,4.2024,4.2084,4.1933,4.1963,101800.0
2006-10-23 15:30:00,13.97,14.04,13.97,14.03,119000.0,4.2024,4.2234,4.2024,4.2204,119000.0
2006-10-24 09:30:00,14.08,14.27,14.03,14.1,240800.0,4.2355,4.2926,4.2204,4.2415,240800.0
2006-10-24 10:00:00,14.1,14.1,13.97,14.03,80400.0,4.2415,4.2415,4.2024,4.2204,80400.0
2006-10-24 10:30:00,14.0,14.1,13.97,14.1,65000.0,4.2114,4.2415,4.2024,4.2415,65000.0
2006-10-24 11:00:00,14.1,14.1,13.88,14.03,119400.0,4.2415,4.2415,4.1753,4.2204,119400.0
2006-10-24 11:30:00,14.03,14.03,13.95,14.0,71000.0,4.2204,4.2204,4.1963,4.2114,71000.0
2006-10-24 12:00:00,14.0,14.01,13.96,13.99,76200.0,4.2114,4.2144,4.1994,4.2084,76200.0
2006-10-24 12:30:00,13.99,14.03,13.96,14.01,134800.0,4.2084,4.2204,4.1994,4.2144,134800.0
2006-10-24 13:00:00,13.99,14.0,13.94,13.98,55800.0,4.2084,4.2114,4.1933,4.2054,55800.0
2006-10-24 13:30:00,13.99,13.99,13.9,13.95,39200.0,4.2084,4.2084,4.1813,4.1963,39200.0
2006-10-24 14:00:00,13.93,13.97,13.93,13.96,38400.0,4.1903,4.2024,4.1903,4.1994,38400.0
2006-10-24 14:30:00,13.97,13.99,13.92,13.96,68400.0,4.2024,4.2084,4.1873,4.1994,68400.0
2006-10-24 15:00:00,13.96,13.97,13.95,13.97,52800.0,4.1994,4.2024,4.1963,4.2024,52800.0
2006-10-24 15:30:00,13.97,14.02,13.96,13.99,108800.0,4.2024,4.2174,4.1994,4.2084,108800.0
2006-10-25 09:30:00,14.08,14.08,13.65,13.9,311000.0,4.2355,4.2355,4.1061,4.1813,311000.0
2006-10-25 10:00:00,13.92,14.0,13.92,13.95,83600.0,4.1873,4.2114,4.1873,4.1963,83600.0
2006-10-25 10:30:00,13.92,13.98,13.83,13.96,90000.0,4.1873,4.2054,4.1603,4.1994,90000.0
2006-10-25 11:00:00,13.97,13.97,13.9,13.93,58000.0,4.2024,4.2024,4.1813,4.1903,58000.0
2006-10-25 11:30:00,13.94,13.99,13.9,13.96,71800.0,4.1933,4.2084,4.1813,4.1994,71800.0
2006-10-25 12:00:00,13.96,14.12,13.93,14.12,128400.0,4.1994,4.2475,4.1903,4.2475,128400.0
2006-10-25 12:30:00,14.1,14.1,13.99,13.99,58400.0,4.2415,4.2415,4.2084,4.2084,58400.0
2006-10-25 13:00:00,13.97,14.0,13.95,13.95,56000.0,4.2024,4.2114,4.1963,4.1963,56000.0
2006-10-25 13:30:00,13.96,14.03,13.95,13.99,47600.0,4.1994,4.2204,4.1963,4.2084,47600.0
2006-10-25 14:00:00,13.99,14.01,13.95,13.97,81000.0,4.2084,4.2144,4.1963,4.2024,81000.0
2006-10-25 14:30:00,13.97,13.99,13.95,13.99,46400.0,4.2024,4.2084,4.1963,4.2084,46400.0
2006-10-25 15:00:00,14.0,14.1,14.0,14.08,136400.0,4.2114,4.2415,4.2114,4.2355,136400.0
2006-10-25 15:30:00,14.08,14.1,14.05,14.1,84800.0,4.2355,4.2415,4.2264,4.2415,84800.0
2006-10-26 09:30:00,14.1,14.18,14.09,14.12,61200.0,4.2415,4.2655,4.2385,4.2475,61200.0
2006-10-26 10:00:00,14.12,14.15,14.02,14.1,80400.0,4.2475,4.2565,4.2174,4.2415,80400.0
2006-10-26 10:30:00,14.1,14.12,14.02,14.04,84000.0,4.2415,4.2475,4.2174,4.2234,84000.0
2006-10-26 11:00:00,14.02,14.05,14.01,14.01,72600.0,4.2174,4.2264,4.2144,4.2144,72600.0
2006-10-26 11:30:00,14.02,14.04,14.01,14.02,82000.0,4.2174,4.2234,4.2144,4.2174,82000.0
2006-10-26 12:00:00,14.02,14.09,14.01,14.07,93000.0,4.2174,4.2385,4.2144,4.2324,93000.0
2006-10-26 12:30:00,14.07,14.13,14.06,14.08,91400.0,4.2324,4.2505,4.2294,4.2355,91400.0
2006-10-26 13:00:00,14.08,14.09,14.06,14.08,49000.0,4.2355,4.2385,4.2294,4.2355,49000.0
2006-10-26 13:30:00,14.08,14.09,14.06,14.07,65400.0,4.2355,4.2385,4.2294,4.2324,65400.0
2006-10-26 14:00:00,14.06,14.08,14.05,14.07,35400.0,4.2294,4.2355,4.2264,4.2324,35400.0
2006-10-26 14:30:00,14.08,14.09,14.04,14.05,94000.0,4.2355,4.2385,4.2234,4.2264,94000.0
2006-10-26 15:00:00,14.05,14.12,14.05,14.08,107800.0,4.2264,4.2475,4.2264,4.2355,107800.0
2006-10-26 15:30:00,14.08,14.12,14.05,14.06,118600.0,4.2355,4.2475,4.2264,4.2294,118600.0
2006-10-27 09:30:00,13.87,13.92,13.72,13.88,149200.0,4.242,4.2573,4.1961,4.245,149200.0
2006-10-27 10:00:00,13.88,13.9,13.81,13.85,46400.0,4.245,4.2511,4.2236,4.2359,46400.0
2006-10-27 10:30:00,13.85,13.85,13.8,13.81,82600.0,4.2359,4.2359,4.2206,4.2236,82600.0
2006-10-27 11:00:00,13.83,13.88,13.82,13.84,68200.0,4.2297,4.245,4.2267,4.2328,68200.0
2006-10-27 11:30:00,13.84,13.87,13.84,13.85,39000.0,4.2328,4.242,4.2328,4.2359,39000.0
2006-10-27 12:00:00,13.86,13.87,13.83,13.85,69600.0,4.2389,4.242,4.2297,4.2359,69600.0
2006-10-27 12:30:00,13.85,13.88,13.84,13.84,49200.0,4.2359,4.245,4.2328,4.2328,49200.0
2006-10-27 13:00:00,13.84,13.87,13.83,13.84,33000.0,4.2328,4.242,4.2297,4.2328,33000.0
2006-10-27 13:30:00,13.84,13.87,13.84,13.87,42200.0,4.2328,4.242,4.2328,4.242,42200.0
2006-10-27 14:00:00,13.85,13.86,13.83,13.83,37800.0,4.2359,4.2389,4.2297,4.2297,37800.0
2006-10-27 14:30:00,13.83,13.83,13.8,13.81,39800.0,4.2297,4.2297,4.2206,4.2236,39800.0
2006-10-27 15:00:00,13.81,13.81,13.76,13.78,104400.0,4.2236,4.2236,4.2083,4.2144,104400.0
2006-10-27 15:30:00,13.77,13.78,13.74,13.76,107400.0,4.2114,4.2144,4.2022,4.2083,107400.0
2006-10-30 09:30:00,13.77,13.88,13.77,13.81,66000.0,4.2114,4.245,4.2114,4.2236,66000.0
2006-10-30 10:00:00,13.81,13.82,13.67,13.71,99200.0,4.2236,4.2267,4.1808,4.193,99200.0
2006-10-30 10:30:00,13.72,13.73,13.66,13.69,73200.0,4.1961,4.1992,4.1777,4.1869,73200.0
2006-10-30 11:00:00,13.69,13.7,13.63,13.63,62000.0,4.1869,4.19,4.1686,4.1686,62000.0
2006-10-30 11:30:00,13.63,13.65,13.61,13.63,67000.0,4.1686,4.1747,4.1625,4.1686,67000.0
2006-10-30 12:00:00,13.63,13.63,13.6,13.63,85600.0,4.1686,4.1686,4.1594,4.1686,85600.0
2006-10-30 12:30:00,13.63,13.65,13.63,13.65,63800.0,4.1686,4.1747,4.1686,4.1747,63800.0
2006-10-30 13:00:00,13.65,13.7,13.63,13.69,64000.0,4.1747,4.19,4.1686,4.1869,64000.0
2006-10-30 13:30:00,13.69,13.72,13.66,13.7,91400.0,4.1869,4.1961,4.1777,4.19,91400.0
2006-10-30 14:00:00,13.69,13.7,13.61,13.64,92000.0,4.1869,4.19,4.1625,4.1716,92000.0
2006-10-30 14:30:00,13.64,13.67,13.62,13.67,50400.0,4.1716,4.1808,4.1655,4.1808,50400.0
2006-10-30 15:00:00,13.66,13.67,13.6,13.63,89800.0,4.1777,4.1808,4.1594,4.1686,89800.0
2006-10-30 15:30:00,13.63,13.68,13.6,13.63,158000.0,4.1686,4.1839,4.1594,4.1686,158000.0
2006-10-31 09:30:00,13.54,13.67,13.53,13.65,149600.0,4.141,4.1808,4.138,4.1747,149600.0
2006-10-31 10:00:00,13.64,13.72,13.64,13.7,49400.0,4.1716,4.1961,4.1716,4.19,49400.0
2006-10-31 10:30:00,13.71,13.72,13.64,13.66,54400.0,4.193,4.1961,4.1716,4.1777,54400.0
2006-10-31 11:00:00,13.66,13.71,13.65,13.7,60400.0,4.1777,4.193,4.1747,4.19,60400.0
2006-10-31 11:30:00,13.7,13.71,13.59,13.61,64400.0,4.19,4.193,4.1563,4.1625,64400.0
2006-10-31 12:00:00,13.61,13.64,13.59,13.6,44400.0,4.1625,4.1716,4.1563,4.1594,44400.0
2006-10-31 12:30:00,13.6,13.68,13.6,13.63,37000.0,4.1594,4.1839,4.1594,4.1686,37000.0
2006-10-31 13:00:00,13.62,13.63,13.59,13.61,39600.0,4.1655,4.1686,4.1563,4.1625,39600.0
2006-10-31 13:30:00,13.61,13.62,13.59,13.61,37600.0,4.1625,4.1655,4.1563,4.1625,37600.0
2006-10-31 14:00:00,13.6,13.68,13.58,13.65,128000.0,4.1594,4.1839,4.1533,4.1747,128000.0
2006-10-31 14:30:00,13.65,13.72,13.65,13.7,84000.0,4.1747,4.1961,4.1747,4.19,84000.0
2006-10-31 15:00:00,13.69,13.72,13.69,13.72,85400.0,4.1869,4.1961,4.1869,4.1961,85400.0
2006-10-31 15:30:00,13.72,13.73,13.68,13.7,82600.0,4.1961,4.1992,4.1839,4.19,82600.0
2006-11-01 09:30:00,13.65,13.74,13.65,13.69,94400.0,4.1747,4.2022,4.1747,4.1869,94400.0
2006-11-01 10:00:00,13.69,13.72,13.6,13.63,63800.0,4.1869,4.1961,4.1594,4.1686,63800.0
2006-11-01 10:30:00,13.64,13.74,13.59,13.69,91400.0,4.1716,4.2022,4.1563,4.1869,91400.0
2006-11-01 11:00:00,13.7,13.7,13.63,13.65,71000.0,4.19,4.19,4.1686,4.1747,71000.0
2006-11-01 11:30:00,13.65,13.7,13.65,13.67,54400.0,4.1747,4.19,4.1747,4.1808,54400.0
2006-11-01 12:00:00,13.67,13.69,13.64,13.68,108600.0,4.1808,4.1869,4.1716,4.1839,108600.0
2006-11-01 12:30:00,13.68,13.68,13.61,13.63,50400.0,4.1839,4.1839,4.1625,4.1686,50400.0
2006-11-01 13:00:00,13.63,13.64,13.6,13.64,56400.0,4.1686,4.1716,4.1594,4.1716,56400.0
2006-11-01 13:30:00,13.64,13.69,13.61,13.69,71200.0,4.1716,4.1869,4.1625,4.1869,71200.0
2006-11-01 14:00:00,13.67,13.7,13.65,13.66,37800.0,4.1808,4.19,4.1747,4.1777,37800.0
2006-11-01 14:30:00,13.66,13.72,13.66,13.72,73000.0,4.1777,4.1961,4.1777,4.1961,73000.0
2006-11-01 15:00:00,13.72,13.72,13.71,13.72,88000.0,4.1961,4.1961,4.193,4.1961,88000.0
2006-11-01 15:30:00,13.72,13.75,13.71,13.75,103800.0,4.1961,4.2053,4.193,4.2053,103800.0
2006-11-02 09:30:00,13.74,13.93,13.72,13.86,162400.0,4.2022,4.2603,4.1961,4.2389,162400.0
2006-11-02 10:00:00,13.86,13.87,13.76,13.78,77800.0,4.2389,4.242,4.2083,4.2144,77800.0
2006-11-02 10:30:00,13.78,13.83,13.74,13.76,80200.0,4.2144,4.2297,4.2022,4.2083,80200.0
2006-11-02 11:00:00,13.76,13.76,13.71,13.72,109800.0,4.2083,4.2083,4.193,4.1961,109800.0
2006-11-02 11:30:00,13.72,13.75,13.72,13.72,89000.0,4.1961,4.2053,4.1961,4.1961,89000.0
2006-11-02 12:00:00,13.73,13.73,13.71,13.72,54200.0,4.1992,4.1992,4.193,4.1961,54200.0
2006-11-02 12:30:00,13.72,13.77,13.71,13.76,53000.0,4.1961,4.2114,4.193,4.2083,53000.0
2006-11-02 13:00:00,13.77,13.86,13.76,13.86,56600.0,4.2114,4.2389,4.2083,4.2389,56600.0
2006-11-02 13:30:00,13.86,13.86,13.81,13.83,42000.0,4.2389,4.2389,4.2236,4.2297,42000.0
2006-11-02 14:00:00,13.84,13.85,13.83,13.83,34800.0,4.2328,4.2359,4.2297,4.2297,34800.0
2006-11-02 14:30:00,13.83,13.85,13.79,13.8,66000.0,4.2297,4.2359,4.2175,4.2206,66000.0
2006-11-02 15:00:00,13.79,13.79,13.67,13.73,145400.0,4.2175,4.2175,4.1808,4.1992,145400.0
2006-11-02 15:30:00,13.72,13.78,13.71,13.74,92200.0,4.1961,4.2144,4.193,4.2022,92200.0
2006-11-03 09:30:00,14.02,14.03,13.9,13.95,147600.0,4.2878,4.2909,4.2511,4.2664,147600.0
2006-11-03 10:00:00,13.96,13.98,13.94,13.96,73600.0,4.2695,4.2756,4.2634,4.2695,73600.0
2006-11-03 10:30:00,13.96,13.99,13.94,13.98,93600.0,4.2695,4.2787,4.2634,4.2756,93600.0
2006-11-03 11:00:00,13.98,14.02,13.96,14.01,102000.0,4.2756,4.2878,4.2695,4.2848,102000.0
2006-11-03 11:30:00,14.01,14.01,13.94,14.01,102000.0,4.2848,4.2848,4.2634,4.2848,102000.0
2006-11-03 12:00:00,14.0,14.01,13.95,13.99,88000.0,4.2817,4.2848,4.2664,4.2787,88000.0
2006-11-03 12:30:00,13.99,14.01,13.94,13.99,104000.0,4.2787,4.2848,4.2634,4.2787,104000.0
2006-11-03 13:00:00,13.99,14.01,13.96,13.99,39000.0,4.2787,4.2848,4.2695,4.2787,39000.0
2006-11-03 13:30:00,13.99,14.0,13.97,13.99,40000.0,4.2787,4.2817,4.2726,4.2787,40000.0
2006-11-03 14:00:00,13.99,14.01,13.98,13.99,104000.0,4.2787,4.2848,4.2756,4.2787,104000.0
2006-11-03 14:30:00,13.99,14.0,13.97,13.97,35000.0,4.2787,4.2817,4.2726,4.2726,35000.0
2006-11-03 15:00:00,13.99,13.99,13.89,13.9,87000.0,4.2787,4.2787,4.2481,4.2511,87000.0
2006-11-03 15:30:00,13.9,13.92,13.78,13.85,185400.0,4.2511,4.2573,4.2144,4.2359,185400.0
2006-11-06 09:30:00,13.85,13.85,13.67,13.81,137800.0,4.2359,4.2359,4.1808,4.2236,137800.0
2006-11-06 10:00:00,13.81,13.82,13.74,13.8,106600.0,4.2236,4.2267,4.2022,4.2206,106600.0
2006-11-06 10:30:00,13.81,13.81,13.76,13.78,46000.0,4.2236,4.2236,4.2083,4.2144,46000.0
2006-11-06 11:00:00,13.78,13.81,13.78,13.81,67400.0,4.2144,4.2236,4.2144,4.2236,67400.0
2006-11-06 11:30:00,13.81,13.81,13.76,13.8,90200.0,4.2236,4.2236,4.2083,4.2206,90200.0
2006-11-06 12:00:00,13.8,13.85,13.8,13.84,60200.0,4.2206,4.2359,4.2206,4.2328,60200.0
2006-11-06 12:30:00,13.84,13.88,13.84,13.87,44600.0,4.2328,4.245,4.2328,4.242,44600.0
2006-11-06 13:00:00,13.86,13.87,13.84,13.86,42200.0,4.2389,4.242,4.2328,4.2389,42200.0
2006-11-06 13:30:00,13.86,13.9,13.86,13.87,65800.0,4.2389,4.2511,4.2389,4.242,65800.0
2006-11-06 14:00:00,13.88,13.97,13.87,13.94,90600.0,4.245,4.2726,4.242,4.2634,90600.0
2006-11-06 14:30:00,13.93,13.95,13.91,13.93,51200.0,4.2603,4.2664,4.2542,4.2603,51200.0
2006-11-06 15:00:00,13.94,13.94,13.86,13.86,99000.0,4.2634,4.2634,4.2389,4.2389,99000.0
2006-11-06 15:30:00,13.86,13.91,13.8,13.82,123800.0,4.2389,4.2542,4.2206,4.2267,123800.0
2006-11-07 09:30:00,13.81,14.0,13.81,13.88,106200.0,4.2236,4.2817,4.2236,4.245,106200.0
2006-11-07 10:00:00,13.88,13.9,13.84,13.86,55400.0,4.245,4.2511,4.2328,4.2389,55400.0
2006-11-07 10:30:00,13.87,13.87,13.81,13.83,41800.0,4.242,4.242,4.2236,4.2297,41800.0
2006-11-07 11:00:00,13.82,13.88,13.82,13.88,61800.0,4.2267,4.245,4.2267,4.245,61800.0
2006-11-07 11:30:00,13.88,13.88,13.82,13.83,56200.0,4.245,4.245,4.2267,4.2297,56200.0
2006-11-07 12:00:00,13.83,13.85,13.78,13.8,57800.0,4.2297,4.2359,4.2144,4.2206,57800.0
2006-11-07 12:30:00,13.8,13.82,13.78,13.81,30400.0,4.2206,4.2267,4.2144,4.2236,30400.0
2006-11-07 13:00:00,13.81,13.82,13.75,13.76,49200.0,4.2236,4.2267,4.2053,4.2083,49200.0
2006-11-07 13:30:00,13.76,13.82,13.75,13.8,78800.0,4.2083,4.2267,4.2053,4.2206,78800.0
2006-11-07 14:00:00,13.8,13.83,13.77,13.79,65000.0,4.2206,4.2297,4.2114,4.2175,65000.0
2006-11-07 14:30:00,13.79,13.84,13.78,13.81,72400.0,4.2175,4.2328,4.2144,4.2236,72400.0
2006-11-07 15:00:00,13.8,13.81,13.77,13.78,83000.0,4.2206,4.2236,4.2114,4.2144,83000.0
2006-11-07 15:30:00,13.79,13.79,13.75,13.77,108000.0,4.2175,4.2175,4.2053,4.2114,108000.0
2006-11-08 09:30:00,13.78,13.93,13.75,13.86,108200.0,4.2144,4.2603,4.2053,4.2389,108200.0
2006-11-08 10:00:00,13.87,13.88,13.83,13.85,32600.0,4.242,4.245,4.2297,4.2359,32600.0
2006-11-08 10:30:00,13.84,13.9,13.84,13.88,66000.0,4.2328,4.2511,4.2328,4.245,66000.0
2006-11-08 11:00:00,13.87,13.88,13.83,13.86,63000.0,4.242,4.245,4.2297,4.2389,63000.0
2006-11-08 11:30:00,13.87,13.87,13.85,13.87,71600.0,4.242,4.242,4.2359,4.242,71600.0
2006-11-08 12:00:00,13.87,13.89,13.86,13.88,75400.0,4.242,4.2481,4.2389,4.245,75400.0
2006-11-08 12:30:00,13.89,13.9,13.87,13.88,38000.0,4.2481,4.2511,4.242,4.245,38000.0
2006-11-08 13:00:00,13.89,13.9,13.88,13.9,26600.0,4.2481,4.2511,4.245,4.2511,26600.0
2006-11-08 13:30:00,13.89,13.95,13.88,13.93,46200.0,4.2481,4.2664,4.245,4.2603,46200.0
2006-11-08 14:00:00,13.95,13.95,13.88,13.88,47000.0,4.2664,4.2664,4.245,4.245,47000.0
2006-11-08 14:30:00,13.88,13.9,13.88,13.9,59600.0,4.245,4.2511,4.245,4.2511,59600.0
2006-11-08 15:00:00,13.89,13.92,13.88,13.92,67200.0,4.2481,4.2573,4.245,4.2573,67200.0
2006-11-08 15:30:00,13.91,13.94,13.88,13.9,75000.0,4.2542,4.2634,4.245,4.2511,75000.0
2006-11-09 09:30:00,14.0,14.0,13.85,13.94,144000.0,4.2817,4.2817,4.2359,4.2634,144000.0
2006-11-09 10:00:00,13.94,14.08,13.94,14.0,83200.0,4.2634,4.3062,4.2634,4.2817,83200.0
2006-11-09 10:30:00,13.99,14.04,13.99,14.04,72200.0,4.2787,4.294,4.2787,4.294,72200.0
2006-11-09 11:00:00,14.04,14.07,14.02,14.04,99200.0,4.294,4.3031,4.2878,4.294,99200.0
2006-11-09 11:30:00,14.04,14.04,14.0,14.03,81600.0,4.294,4.294,4.2817,4.2909,81600.0
2006-11-09 12:00:00,14.03,14.03,13.97,14.02,91600.0,4.2909,4.2909,4.2726,4.2878,91600.0
2006-11-09 12:30:00,14.02,14.04,14.02,14.03,44800.0,4.2878,4.294,4.2878,4.2909,44800.0
2006-11-09 13:00:00,14.03,14.05,14.03,14.04,69000.0,4.2909,4.297,4.2909,4.294,69000.0
2006-11-09 13:30:00,14.03,14.05,14.01,14.04,41000.0,4.2909,4.297,4.2848,4.294,41000.0
2006-11-09 14:00:00,14.04,14.04,14.02,14.02,47200.0,4.294,4.294,4.2878,4.2878,47200.0
2006-11-09 14:30:00,14.04,14.04,13.99,14.03,75400.0,4.294,4.294,4.2787,4.2909,75400.0
2006-11-09 15:00:00,14.02,14.04,13.98,13.99,67200.0,4.2878,4.294,4.2756,4.2787,67200.0
2006-11-09 15:30:00,14.0,14.03,13.97,14.0,81600.0,4.2817,4.2909,4.2726,4.2817,81600.0
2006-11-10 09:30:00,13.92,14.02,13.92,14.0,62800.0,4.2573,4.2878,4.2573,4.2817,62800.0
2006-11-10 10:00:00,13.99,14.02,13.86,13.9,112200.0,4.2787,4.2878,4.2389,4.2511,112200.0
2006-11-10 10:30:00,13.9,13.95,13.89,13.95,49400.0,4.2511,4.2664,4.2481,4.2664,49400.0
2006-11-10 11:00:00,13.95,13.97,13.9,13.92,56200.0,4.2664,4.2726,4.2511,4.2573,56200.0
2006-11-10 11:30:00,13.92,13.97,13.9,13.94,93600.0,4.2573,4.2726,4.2511,4.2634,93600.0
2006-11-10 12:00:00,13.95,14.0,13.94,13.99,69400.0,4.2664,4.2817,4.2634,4.2787,69400.0
2006-11-10 12:30:00,13.99,14.04,13.98,14.0,67200.0,4.2787,4.294,4.2756,4.2817,67200.0
2006-11-10 13:00:00,14.01,14.04,13.99,14.01,56000.0,4.2848,4.294,4.2787,4.2848,56000.0
2006-11-10 13:30:00,14.01,14.03,13.99,14.01,65000.0,4.2848,4.2909,4.2787,4.2848,65000.0
2006-11-10 14:00:00,14.02,14.03,13.99,14.01,98400.0,4.2878,4.2909,4.2787,4.2848,98400.0
2006-11-10 14:30:00,14.02,14.04,14.0,14.01,99600.0,4.2878,4.294,4.2817,4.2848,99600.0
2006-11-10 15:00:00,14.01,14.03,13.99,13.99,73000.0,4.2848,4.2909,4.2787,4.2787,73000.0
2006-11-10 15:30:00,13.99,14.05,13.96,14.03,164000.0,4.2787,4.297,4.2695,4.2909,164000.0
2006-11-13 09:30:00,14.05,14.05,13.97,14.01,47000.0,4.297,4.297,4.2726,4.2848,47000.0
2006-11-13 10:00:00,14.01,14.03,13.97,14.02,37200.0,4.2848,4.2909,4.2726,4.2878,37200.0
2006-11-13 10:30:00,14.01,14.03,13.97,13.98,75400.0,4.2848,4.2909,4.2726,4.2756,75400.0
2006-11-13 11:00:00,13.97,13.99,13.94,13.97,62600.0,4.2726,4.2787,4.2634,4.2726,62600.0
2006-11-13 11:30:00,13.97,14.02,13.94,14.01,142200.0,4.2726,4.2878,4.2634,4.2848,142200.0
2006-11-13 12:00:00,14.02,14.05,13.99,14.03,48000.0,4.2878,4.297,4.2787,4.2909,48000.0
2006-11-13 12:30:00,14.05,14.05,14.03,14.05,20600.0,4.297,4.297,4.2909,4.297,20600.0
2006-11-13 13:00:00,14.05,14.07,14.04,14.07,38000.0,4.297,4.3031,4.294,4.3031,38000.0
2006-11-13 13:30:00,14.06,14.06,14.04,14.04,40200.0,4.3001,4.3001,4.294,4.294,40200.0
2006-11-13 14:00:00,14.05,14.07,14.03,14.06,29600.0,4.297,4.3031,4.2909,4.3001,29600.0
2006-11-13 14:30:00,14.06,14.06,14.04,14.06,54800.0,4.3001,4.3001,4.294,4.3001,54800.0
2006-11-13 15:00:00,14.06,14.07,14.05,14.06,83000.0,4.3001,4.3031,4.297,4.3001,83000.0
2006-11-13 15:30:00,14.06,14.08,14.02,14.06,93400.0,4.3001,4.3062,4.2878,4.3001,93400.0
2006-11-14 09:30:00,14.06,14.13,14.06,14.1,139600.0,4.3001,4.3215,4.3001,4.3123,139600.0
2006-11-14 10:00:00,14.1,14.18,14.1,14.13,111600.0,4.3123,4.3368,4.3123,4.3215,111600.0
2006-11-14 10:30:00,14.13,14.15,14.11,14.13,78400.0,4.3215,4.3276,4.3154,4.3215,78400.0
2006-11-14 11:00:00,14.13,14.15,14.11,14.14,52600.0,4.3215,4.3276,4.3154,4.3245,52600.0
2006-11-14 11:30:00,14.14,14.15,14.12,14.15,62800.0,4.3245,4.3276,4.3184,4.3276,62800.0
2006-11-14 12:00:00,14.15,14.15,14.11,14.12,67200.0,4.3276,4.3276,4.3154,4.3184,67200.0
2006-11-14 12:30:00,14.12,14.13,14.12,14.13,56600.0,4.3184,4.3215,4.3184,4.3215,56600.0
2006-11-14 13:00:00,14.13,14.15,14.13,14.15,44600.0,4.3215,4.3276,4.3215,4.3276,44600.0
2006-11-14 13:30:00,14.13,14.13,14.11,14.13,68200.0,4.3215,4.3215,4.3154,4.3215,68200.0
2006-11-14 14:00:00,14.13,14.13,14.11,14.12,87000.0,4.3215,4.3215,4.3154,4.3184,87000.0
2006-11-14 14:30:00,14.13,14.15,14.11,14.14,75800.0,4.3215,4.3276,4.3154,4.3245,75800.0
2006-11-14 15:00:00,14.15,14.17,14.13,14.17,109400.0,4.3276,4.3337,4.3215,4.3337,109400.0
2006-11-14 15:30:00,14.17,14.18,14.12,14.13,97400.0,4.3337,4.3368,4.3184,4.3215,97400.0
2006-11-15 09:30:00,14.09,14.18,14.06,14.13,52800.0,4.3093,4.3368,4.3001,4.3215,52800.0
2006-11-15 10:00:00,14.15,14.19,14.13,14.17,55400.0,4.3276,4.3398,4.3215,4.3337,55400.0
2006-11-15 10:30:00,14.15,14.19,14.15,14.16,63600.0,4.3276,4.3398,4.3276,4.3307,63600.0
2006-11-15 11:00:00,14.16,14.2,14.15,14.18,58800.0,4.3307,4.3429,4.3276,4.3368,58800.0
2006-11-15 11:30:00,14.18,14.2,14.16,14.19,82600.0,4.3368,4.3429,4.3307,4.3398,82600.0
2006-11-15 12:00:00,14.19,14.2,14.16,14.18,42800.0,4.3398,4.3429,4.3307,4.3368,42800.0
2006-11-15 12:30:00,14.18,14.18,14.15,14.15,59400.0,4.3368,4.3368,4.3276,4.3276,59400.0
2006-11-15 13:00:00,14.15,14.18,14.15,14.15,66600.0,4.3276,4.3368,4.3276,4.3276,66600.0
2006-11-15 13:30:00,14.15,14.16,14.14,14.15,40400.0,4.3276,4.3307,4.3245,4.3276,40400.0
2006-11-15 14:00:00,14.15,14.15,14.1,14.12,77600.0,4.3276,4.3276,4.3123,4.3184,77600.0
2006-11-15 14:30:00,14.12,14.15,14.09,14.15,92400.0,4.3184,4.3276,4.3093,4.3276,92400.0
2006-11-15 15:00:00,14.14,14.15,14.06,14.09,66800.0,4.3245,4.3276,4.3001,4.3093,66800.0
2006-11-15 15:30:00,14.08,14.1,14.05,14.06,70800.0,4.3062,4.3123,4.297,4.3001,70800.0
2006-11-16 09:30:00,14.08,14.2,14.05,14.15,80400.0,4.3062,4.3429,4.297,4.3276,80400.0
2006-11-16 10:00:00,14.13,14.17,14.01,14.05,116200.0,4.3215,4.3337,4.2848,4.297,116200.0
2006-11-16 10:30:00,14.04,14.08,14.03,14.03,64800.0,4.294,4.3062,4.2909,4.2909,64800.0
2006-11-16 11:00:00,14.03,14.1,14.03,14.1,48400.0,4.2909,4.3123,4.2909,4.3123,48400.0
2006-11-16 11:30:00,14.1,14.12,14.05,14.06,86600.0,4.3123,4.3184,4.297,4.3001,86600.0
2006-11-16 12:00:00,14.06,14.11,14.05,14.08,55800.0,4.3001,4.3154,4.297,4.3062,55800.0
2006-11-16 12:30:00,14.08,14.09,14.06,14.07,36000.0,4.3062,4.3093,4.3001,4.3031,36000.0
2006-11-16 13:00:00,14.06,14.09,14.06,14.08,46600.0,4.3001,4.3093,4.3001,4.3062,46600.0
2006-11-16 13:30:00,14.08,14.12,14.08,14.11,75800.0,4.3062,4.3184,4.3062,4.3154,75800.0
2006-11-16 14:00:00,14.11,14.13,14.07,14.13,77000.0,4.3154,4.3215,4.3031,4.3215,77000.0
2006-11-16 14:30:00,14.13,14.13,14.09,14.09,55000.0,4.3215,4.3215,4.3093,4.3093,55000.0
2006-11-16 15:00:00,14.09,14.12,14.06,14.1,99400.0,4.3093,4.3184,4.3001,4.3123,99400.0
2006-11-16 15:30:00,14.11,14.13,14.08,14.1,91600.0,4.3154,4.3215,4.3062,4.3123,91600.0
2006-11-17 09:30:00,14.05,14.11,14.01,14.11,94200.0,4.297,4.3154,4.2848,4.3154,94200.0
2006-11-17 10:00:00,14.11,14.11,14.06,14.1,63600.0,4.3154,4.3154,4.3001,4.3123,63600.0
2006-11-17 10:30:00,14.1,14.12,14.06,14.06,48200.0,4.3123,4.3184,4.3001,4.3001,48200.0
2006-11-17 11:00:00,14.09,14.09,14.03,14.06,77600.0,4.3093,4.3093,4.2909,4.3001,77600.0
2006-11-17 11:30:00,14.06,14.08,14.04,14.06,43000.0,4.3001,4.3062,4.294,4.3001,43000.0
2006-11-17 12:00:00,14.05,14.13,14.05,14.1,140000.0,4.297,4.3215,4.297,4.3123,140000.0
2006-11-17 12:30:00,14.1,14.13,14.08,14.1,86400.0,4.3123,4.3215,4.3062,4.3123,86400.0
2006-11-17 13:00:00,14.11,14.12,14.07,14.08,25000.0,4.3154,4.3184,4.3031,4.3062,25000.0
2006-11-17 13:30:00,14.09,14.12,14.08,14.1,27600.0,4.3093,4.3184,4.3062,4.3123,27600.0
2006-11-17 14:00:00,14.1,14.11,14.06,14.06,26000.0,4.3123,4.3154,4.3001,4.3001,26000.0
2006-11-17 14:30:00,14.06,14.08,14.04,14.08,66200.0,4.3001,4.3062,4.294,4.3062,66200.0
2006-11-17 15:00:00,14.07,14.12,14.06,14.1,33000.0,4.3031,4.3184,4.3001,4.3123,33000.0
2006-11-17 15:30:00,14.09,14.18,14.09,14.13,115200.0,4.3093,4.3368,4.3093,4.3215,115200.0
2006-11-20 09:30:00,14.14,14.14,14.09,14.12,62200.0,4.3245,4.3245,4.3093,4.3184,62200.0
2006-11-20 10:00:00,14.1,14.12,14.06,14.11,33200.0,4.3123,4.3184,4.3001,4.3154,33200.0
2006-11-20 10:30:00,14.11,14.13,14.08,14.1,33400.0,4.3154,4.3215,4.3062,4.3123,33400.0
2006-11-20 11:00:00,14.1,14.15,14.09,14.15,69000.0,4.3123,4.3276,4.3093,4.3276,69000.0
2006-11-20 11:30:00,14.15,14.15,14.12,14.12,27200.0,4.3276,4.3276,4.3184,4.3184,27200.0
2006-11-20 12:00:00,14.13,14.17,14.11,14.17,50400.0,4.3215,4.3337,4.3154,4.3337,50400.0
2006-11-20 12:30:00,14.17,14.17,14.15,14.17,31400.0,4.3337,4.3337,4.3276,4.3337,31400.0
2006-11-20 13:00:00,14.17,14.17,14.15,14.16,38200.0,4.3337,4.3337,4.3276,4.3307,38200.0
2006-11-20 13:30:00,14.17,14.18,14.11,14.13,53400.0,4.3337,4.3368,4.3154,4.3215,53400.0
2006-11-20 14:00:00,14.13,14.16,14.11,14.14,50800.0,4.3215,4.3307,4.3154,4.3245,50800.0
2006-11-20 14:30:00,14.15,14.15,14.11,14.13,40600.0,4.3276,4.3276,4.3154,4.3215,40600.0
2006-11-20 15:00:00,14.13,14.15,14.12,14.15,39800.0,4.3215,4.3276,4.3184,4.3276,39800.0
2006-11-20 15:30:00,14.15,14.15,14.11,14.12,49600.0,4.3276,4.3276,4.3154,4.3184,49600.0
2006-11-21 09:30:00,14.15,14.2,14.13,14.16,82600.0,4.3276,4.3429,4.3215,4.3307,82600.0
2006-11-21 10:00:00,14.17,14.18,14.13,14.15,24800.0,4.3337,4.3368,4.3215,4.3276,24800.0
2006-11-21 10:30:00,14.15,14.19,14.11,14.16,49000.0,4.3276,4.3398,4.3154,4.3307,49000.0
2006-11-21 11:00:00,14.17,14.17,14.1,14.12,31600.0,4.3337,4.3337,4.3123,4.3184,31600.0
2006-11-21 11:30:00,14.11,14.15,14.1,14.13,44600.0,4.3154,4.3276,4.3123,4.3215,44600.0
2006-11-21 12:00:00,14.13,14.15,14.11,14.15,23200.0,4.3215,4.3276,4.3154,4.3276,23200.0
2006-11-21 12:30:00,14.13,14.17,14.13,14.16,25800.0,4.3215,4.3337,4.3215,4.3307,25800.0
2006-11-21 13:00:00,14.16,14.16,14.15,14.15,23000.0,4.3307,4.3307,4.3276,4.3276,23000.0
2006-11-21 13:30:00,14.15,14.15,14.14,14.15,22000.0,4.3276,4.3276,4.3245,4.3276,22000.0
2006-11-21 14:00:00,14.15,14.16,14.13,14.14,44000.0,4.3276,4.3307,4.3215,4.3245,44000.0
2006-11-21 14:30:00,14.14,14.16,14.13,14.15,36600.0,4.3245,4.3307,4.3215,4.3276,36600.0
2006-11-21 15:00:00,14.15,14.16,14.13,14.14,36600.0,4.3276,4.3307,4.3215,4.3245,36600.0
2006-11-21 15:30:00,14.14,14.17,14.13,14.14,43000.0,4.3245,4.3337,4.3215,4.3245,43000.0
2006-11-22 09:30:00,14.14,14.2,14.13,14.17,44600.0,4.3245,4.3429,4.3215,4.3337,44600.0
2006-11-22 10:00:00,14.14,14.2,14.11,14.17,56600.0,4.3245,4.3429,4.3154,4.3337,56600.0
2006-11-22 10:30:00,14.18,14.2,14.11,14.12,75000.0,4.3368,4.3429,4.3154,4.3184,75000.0
2006-11-22 11:00:00,14.12,14.12,14.03,14.06,43800.0,4.3184,4.3184,4.2909,4.3001,43800.0
2006-11-22 11:30:00,14.04,14.11,14.04,14.06,84400.0,4.294,4.3154,4.294,4.3001,84400.0
2006-11-22 12:00:00,14.06,14.06,14.01,14.04,54200.0,4.3001,4.3001,4.2848,4.294,54200.0
2006-11-22 12:30:00,14.04,14.13,14.04,14.13,21800.0,4.294,4.3215,4.294,4.3215,21800.0
2006-11-22 13:00:00,14.12,14.13,14.08,14.1,25400.0,4.3184,4.3215,4.3062,4.3123,25400.0
2006-11-22 13:30:00,14.08,14.11,14.08,14.11,23800.0,4.3062,4.3154,4.3062,4.3154,23800.0
2006-11-22 14:00:00,14.11,14.14,14.1,14.13,30400.0,4.3154,4.3245,4.3123,4.3215,30400.0
2006-11-22 14:30:00,14.12,14.13,14.09,14.11,28000.0,4.3184,4.3215,4.3093,4.3154,28000.0
2006-11-22 15:00:00,14.12,14.17,14.1,14.11,40400.0,4.3184,4.3337,4.3123,4.3154,40400.0
2006-11-22 15:30:00,14.11,14.16,14.1,14.13,53800.0,4.3154,4.3307,4.3123,4.3215,53800.0
2006-11-24 09:30:00,14.18,14.2,14.15,14.19,71600.0,4.3368,4.3429,4.3276,4.3398,71600.0
2006-11-24 10:00:00,14.18,14.19,14.15,14.16,18000.0,4.3368,4.3398,4.3276,4.3307,18000.0
2006-11-24 10:30:00,14.16,14.17,14.13,14.15,12000.0,4.3307,4.3337,4.3215,4.3276,12000.0
2006-11-24 11:00:00,14.15,14.19,14.13,14.19,22600.0,4.3276,4.3398,4.3215,4.3398,22600.0
2006-11-24 11:30:00,14.18,14.19,14.17,14.18,11200.0,4.3368,4.3398,4.3337,4.3368,11200.0
2006-11-24 12:00:00,14.18,14.2,14.17,14.19,40400.0,4.3368,4.3429,4.3337,4.3398,40400.0
2006-11-24 12:30:00,14.17,14.24,14.17,14.24,49600.0,4.3337,4.3551,4.3337,4.3551,49600.0
2006-11-24 13:00:00,14.24,14.24,14.24,14.24,200.0,4.3551,4.3551,4.3551,4.3551,200.0
2006-11-24 13:30:00,14.24,14.24,14.24,14.24,0.0,4.3551,4.3551,4.3551,4.3551,0.0
2006-11-24 14:00:00,14.24,14.24,14.24,14.24,0.0,4.3551,4.3551,4.3551,4.3551,0.0
2006-11-24 14:30:00,14.24,14.24,14.24,14.24,0.0,4.3551,4.3551,4.3551,4.3551,0.0
2006-11-24 15:00:00,14.24,14.24,14.24,14.24,0.0,4.3551,4.3551,4.3551,4.3551,0.0
2006-11-24 15:30:00,14.24,14.24,14.24,14.24,0.0,4.3551,4.3551,4.3551,4.3551,0.0
2006-11-27 09:30:00,14.22,14.25,14.18,14.22,114600.0,4.349,4.3582,4.3368,4.349,114600.0
2006-11-27 10:00:00,14.22,14.25,14.2,14.21,33600.0,4.349,4.3582,4.3429,4.346,33600.0
2006-11-27 10:30:00,14.21,14.23,14.19,14.2,34800.0,4.346,4.3521,4.3398,4.3429,34800.0
2006-11-27 11:00:00,14.21,14.22,14.15,14.17,31600.0,4.346,4.349,4.3276,4.3337,31600.0
2006-11-27 11:30:00,14.18,14.18,14.13,14.18,49000.0,4.3368,4.3368,4.3215,4.3368,49000.0
2006-11-27 12:00:00,14.18,14.18,14.13,14.15,40000.0,4.3368,4.3368,4.3215,4.3276,40000.0
2006-11-27 12:30:00,14.15,14.16,14.13,14.13,30400.0,4.3276,4.3307,4.3215,4.3215,30400.0
2006-11-27 13:00:00,14.13,14.14,14.1,14.11,31400.0,4.3215,4.3245,4.3123,4.3154,31400.0
2006-11-27 13:30:00,14.11,14.12,14.1,14.12,22200.0,4.3154,4.3184,4.3123,4.3184,22200.0
2006-11-27 14:00:00,14.12,14.13,14.07,14.1,49800.0,4.3184,4.3215,4.3031,4.3123,49800.0
2006-11-27 14:30:00,14.1,14.13,14.08,14.1,50200.0,4.3123,4.3215,4.3062,4.3123,50200.0
2006-11-27 15:00:00,14.11,14.11,14.06,14.1,57400.0,4.3154,4.3154,4.3001,4.3123,57400.0
2006-11-27 15:30:00,14.09,14.11,14.09,14.11,47000.0,4.3093,4.3154,4.3093,4.3154,47000.0
2006-11-28 09:30:00,14.2,14.23,14.15,14.22,98600.0,4.3429,4.3521,4.3276,4.349,98600.0
2006-11-28 10:00:00,14.22,14.24,14.2,14.24,97000.0,4.349,4.3551,4.3429,4.3551,97000.0
2006-11-28 10:30:00,14.24,14.25,14.22,14.22,98400.0,4.3551,4.3582,4.349,4.349,98400.0
2006-11-28 11:00:00,14.22,14.24,14.22,14.24,43200.0,4.349,4.3551,4.349,4.3551,43200.0
2006-11-28 11:30:00,14.24,14.24,14.21,14.23,43200.0,4.3551,4.3551,4.346,4.3521,43200.0
2006-11-28 12:00:00,14.22,14.24,14.21,14.21,37400.0,4.349,4.3551,4.346,4.346,37400.0
2006-11-28 12:30:00,14.22,14.23,14.18,14.18,36200.0,4.349,4.3521,4.3368,4.3368,36200.0
2006-11-28 13:00:00,14.21,14.21,14.13,14.13,85800.0,4.346,4.346,4.3215,4.3215,85800.0
2006-11-28 13:30:00,14.13,14.15,14.13,14.13,30200.0,4.3215,4.3276,4.3215,4.3215,30200.0
2006-11-28 14:00:00,14.13,14.17,14.13,14.17,37000.0,4.3215,4.3337,4.3215,4.3337,37000.0
2006-11-28 14:30:00,14.15,14.17,14.13,14.15,39800.0,4.3276,4.3337,4.3215,4.3276,39800.0
2006-11-28 15:00:00,14.13,14.18,14.13,14.17,41600.0,4.3215,4.3368,4.3215,4.3337,41600.0
2006-11-28 15:30:00,14.17,14.17,14.13,14.15,59000.0,4.3337,4.3337,4.3215,4.3276,59000.0
2006-11-29 09:30:00,14.13,14.24,14.12,14.22,73800.0,4.3215,4.3551,4.3184,4.349,73800.0
2006-11-29 10:00:00,14.22,14.22,14.2,14.22,41800.0,4.349,4.349,4.3429,4.349,41800.0
2006-11-29 10:30:00,14.22,14.24,14.22,14.24,49000.0,4.349,4.3551,4.349,4.3551,49000.0
2006-11-29 11:00:00,14.23,14.24,14.21,14.24,82000.0,4.3521,4.3551,4.346,4.3551,82000.0
2006-11-29 11:30:00,14.24,14.25,14.24,14.24,68600.0,4.3551,4.3582,4.3551,4.3551,68600.0
2006-11-29 12:00:00,14.24,14.26,14.22,14.26,96200.0,4.3551,4.3613,4.349,4.3613,96200.0
2006-11-29 12:30:00,14.26,14.27,14.25,14.27,34000.0,4.3613,4.3643,4.3582,4.3643,34000.0
2006-11-29 13:00:00,14.27,14.27,14.25,14.27,35000.0,4.3643,4.3643,4.3582,4.3643,35000.0
2006-11-29 13:30:00,14.27,14.27,14.21,14.22,64000.0,4.3643,4.3643,4.346,4.349,64000.0
2006-11-29 14:00:00,14.22,14.23,14.18,14.22,75000.0,4.349,4.3521,4.3368,4.349,75000.0
2006-11-29 14:30:00,14.22,14.27,14.22,14.26,31400.0,4.349,4.3643,4.349,4.3613,31400.0
2006-11-29 15:00:00,14.27,14.28,14.25,14.26,59800.0,4.3643,4.3674,4.3582,4.3613,59800.0
2006-11-29 15:30:00,14.25,14.26,14.22,14.22,72800.0,4.3582,4.3613,4.349,4.349,72800.0
2006-11-30 09:30:00,14.22,14.24,14.15,14.2,46000.0,4.349,4.3551,4.3276,4.3429,46000.0
2006-11-30 10:00:00,14.17,14.21,14.16,14.18,48800.0,4.3337,4.346,4.3307,4.3368,48800.0
2006-11-30 10:30:00,14.18,14.2,14.15,14.16,41400.0,4.3368,4.3429,4.3276,4.3307,41400.0
2006-11-30 11:00:00,14.18,14.18,14.12,14.13,69200.0,4.3368,4.3368,4.3184,4.3215,69200.0
2006-11-30 11:30:00,14.13,14.18,14.11,14.17,54000.0,4.3215,4.3368,4.3154,4.3337,54000.0
2006-11-30 12:00:00,14.15,14.19,14.14,14.17,37000.0,4.3276,4.3398,4.3245,4.3337,37000.0
2006-11-30 12:30:00,14.16,14.16,14.12,14.13,36000.0,4.3307,4.3307,4.3184,4.3215,36000.0
2006-11-30 13:00:00,14.15,14.15,14.13,14.15,55400.0,4.3276,4.3276,4.3215,4.3276,55400.0
2006-11-30 13:30:00,14.15,14.18,14.13,14.15,50600.0,4.3276,4.3368,4.3215,4.3276,50600.0
2006-11-30 14:00:00,14.13,14.17,14.13,14.15,48400.0,4.3215,4.3337,4.3215,4.3276,48400.0
2006-11-30 14:30:00,14.16,14.18,14.14,14.15,46600.0,4.3307,4.3368,4.3245,4.3276,46600.0
2006-11-30 15:00:00,14.15,14.18,14.13,14.18,96600.0,4.3276,4.3368,4.3215,4.3368,96600.0
2006-11-30 15:30:00,14.18,14.19,14.09,14.14,169000.0,4.3368,4.3398,4.3093,4.3245,169000.0
2006-12-01 09:30:00,14.09,14.13,14.08,14.09,54600.0,4.3093,4.3215,4.3062,4.3093,54600.0
2006-12-01 10:00:00,14.1,14.11,14.05,14.07,68800.0,4.3123,4.3154,4.297,4.3031,68800.0
2006-12-01 10:30:00,14.07,14.09,14.06,14.08,74000.0,4.3031,4.3093,4.3001,4.3062,74000.0
2006-12-01 11:00:00,14.08,14.1,14.07,14.1,52200.0,4.3062,4.3123,4.3031,4.3123,52200.0
2006-12-01 11:30:00,14.1,14.16,14.1,14.15,38800.0,4.3123,4.3307,4.3123,4.3276,38800.0
2006-12-01 12:00:00,14.17,14.17,14.11,14.15,34400.0,4.3337,4.3337,4.3154,4.3276,34400.0
2006-12-01 12:30:00,14.15,14.16,14.13,14.16,30000.0,4.3276,4.3307,4.3215,4.3307,30000.0
2006-12-01 13:00:00,14.16,14.18,14.15,14.17,53200.0,4.3307,4.3368,4.3276,4.3337,53200.0
2006-12-01 13:30:00,14.18,14.19,14.16,14.17,28200.0,4.3368,4.3398,4.3307,4.3337,28200.0
2006-12-01 14:00:00,14.17,14.18,14.15,14.18,39600.0,4.3337,4.3368,4.3276,4.3368,39600.0
2006-12-01 14:30:00,14.17,14.19,14.17,14.18,31600.0,4.3337,4.3398,4.3337,4.3368,31600.0
2006-12-01 15:00:00,14.18,14.22,14.18,14.21,39400.0,4.3368,4.349,4.3368,4.346,39400.0
2006-12-01 15:30:00,14.21,14.23,14.21,14.23,139800.0,4.346,4.3521,4.346,4.3521,139800.0
2006-12-04 09:30:00,14.23,14.28,14.21,14.22,64200.0,4.3521,4.3674,4.346,4.349,64200.0
2006-12-04 10:00:00,14.24,14.28,14.15,14.2,59200.0,4.3551,4.3674,4.3276,4.3429,59200.0
2006-12-04 10:30:00,14.19,14.26,14.19,14.21,38200.0,4.3398,4.3613,4.3398,4.346,38200.0
2006-12-04 11:00:00,14.21,14.25,14.21,14.22,55400.0,4.346,4.3582,4.346,4.349,55400.0
2006-12-04 11:30:00,14.22,14.26,14.22,14.24,35000.0,4.349,4.3613,4.349,4.3551,35000.0
2006-12-04 12:00:00,14.24,14.24,14.19,14.22,26000.0,4.3551,4.3551,4.3398,4.349,26000.0
2006-12-04 12:30:00,14.21,14.25,14.2,14.25,25200.0,4.346,4.3582,4.3429,4.3582,25200.0
2006-12-04 13:00:00,14.24,14.26,14.23,14.24,46400.0,4.3551,4.3613,4.3521,4.3551,46400.0
2006-12-04 13:30:00,14.25,14.26,14.24,14.26,53400.0,4.3582,4.3613,4.3551,4.3613,53400.0
2006-12-04 14:00:00,14.26,14.26,14.23,14.26,44000.0,4.3613,4.3613,4.3521,4.3613,44000.0
2006-12-04 14:30:00,14.26,14.28,14.25,14.28,48000.0,4.3613,4.3674,4.3582,4.3674,48000.0
2006-12-04 15:00:00,14.27,14.32,14.27,14.3,100800.0,4.3643,4.3796,4.3643,4.3735,100800.0
2006-12-04 15:30:00,14.3,14.33,14.29,14.31,58800.0,4.3735,4.3827,4.3704,4.3765,58800.0
2006-12-05 09:30:00,14.35,14.35,14.17,14.21,127600.0,4.3888,4.3888,4.3337,4.346,127600.0
2006-12-05 10:00:00,14.21,14.3,14.19,14.27,70400.0,4.346,4.3735,4.3398,4.3643,70400.0
2006-12-05 10:30:00,14.28,14.3,14.22,14.28,91000.0,4.3674,4.3735,4.349,4.3674,91000.0
2006-12-05 11:00:00,14.28,14.34,14.27,14.34,49400.0,4.3674,4.3857,4.3643,4.3857,49400.0
2006-12-05 11:30:00,14.34,14.34,14.29,14.3,73000.0,4.3857,4.3857,4.3704,4.3735,73000.0
2006-12-05 12:00:00,14.3,14.31,14.24,14.29,59000.0,4.3735,4.3765,4.3551,4.3704,59000.0
2006-12-05 12:30:00,14.29,14.3,14.27,14.29,38200.0,4.3704,4.3735,4.3643,4.3704,38200.0
2006-12-05 13:00:00,14.3,14.33,14.29,14.33,43600.0,4.3735,4.3827,4.3704,4.3827,43600.0
2006-12-05 13:30:00,14.32,14.34,14.31,14.34,38600.0,4.3796,4.3857,4.3765,4.3857,38600.0
2006-12-05 14:00:00,14.34,14.35,14.3,14.34,48000.0,4.3857,4.3888,4.3735,4.3857,48000.0
2006-12-05 14:30:00,14.35,14.4,14.34,14.39,47200.0,4.3888,4.4041,4.3857,4.401,47200.0
2006-12-05 15:00:00,14.39,14.39,14.33,14.35,82800.0,4.401,4.401,4.3827,4.3888,82800.0
2006-12-05 15:30:00,14.35,14.45,14.34,14.43,111600.0,4.3888,4.4194,4.3857,4.4132,111600.0
2006-12-06 09:30:00,14.49,14.8,14.49,14.72,341200.0,4.4316,4.5264,4.4316,4.5019,341200.0
2006-12-06 10:00:00,14.7,14.79,14.67,14.79,167400.0,4.4958,4.5233,4.4866,4.5233,167400.0
2006-12-06 10:30:00,14.79,14.81,14.71,14.71,178200.0,4.5233,4.5295,4.4989,4.4989,178200.0
2006-12-06 11:00:00,14.74,14.75,14.62,14.67,148600.0,4.5081,4.5111,4.4714,4.4866,148600.0
2006-12-06 11:30:00,14.67,14.68,14.64,14.65,62400.0,4.4866,4.4897,4.4775,4.4805,62400.0
2006-12-06 12:00:00,14.67,14.68,14.64,14.65,50600.0,4.4866,4.4897,4.4775,4.4805,50600.0
2006-12-06 12:30:00,14.65,14.67,14.63,14.67,41200.0,4.4805,4.4866,4.4744,4.4866,41200.0
2006-12-06 13:00:00,14.66,14.69,14.64,14.68,58200.0,4.4836,4.4928,4.4775,4.4897,58200.0
2006-12-06 13:30:00,14.68,14.71,14.64,14.67,196400.0,4.4897,4.4989,4.4775,4.4866,196400.0
2006-12-06 14:00:00,14.67,14.71,14.65,14.66,107600.0,4.4866,4.4989,4.4805,4.4836,107600.0
2006-12-06 14:30:00,14.66,14.68,14.63,14.63,73600.0,4.4836,4.4897,4.4744,4.4744,73600.0
2006-12-06 15:00:00,14.63,14.63,14.56,14.58,82800.0,4.4744,4.4744,4.453,4.4591,82800.0
2006-12-06 15:30:00,14.58,14.59,14.54,14.55,73800.0,4.4591,4.4622,4.4469,4.4499,73800.0
2006-12-07 09:30:00,14.62,14.75,14.59,14.7,192800.0,4.4714,4.5111,4.4622,4.4958,192800.0
2006-12-07 10:00:00,14.69,14.7,14.59,14.64,105000.0,4.4928,4.4958,4.4622,4.4775,105000.0
2006-12-07 10:30:00,14.65,14.65,14.61,14.63,92800.0,4.4805,4.4805,4.4683,4.4744,92800.0
2006-12-07 11:00:00,14.63,14.65,14.62,14.63,51400.0,4.4744,4.4805,4.4714,4.4744,51400.0
2006-12-07 11:30:00,14.63,14.7,14.6,14.68,79800.0,4.4744,4.4958,4.4652,4.4897,79800.0
2006-12-07 12:00:00,14.68,14.7,14.66,14.69,48000.0,4.4897,4.4958,4.4836,4.4928,48000.0
2006-12-07 12:30:00,14.7,14.7,14.62,14.66,62400.0,4.4958,4.4958,4.4714,4.4836,62400.0
2006-12-07 13:00:00,14.66,14.67,14.6,14.63,61600.0,4.4836,4.4866,4.4652,4.4744,61600.0
2006-12-07 13:30:00,14.63,14.63,14.61,14.63,54600.0,4.4744,4.4744,4.4683,4.4744,54600.0
2006-12-07 14:00:00,14.63,14.63,14.56,14.56,36000.0,4.4744,4.4744,4.453,4.453,36000.0
2006-12-07 14:30:00,14.58,14.65,14.56,14.58,33400.0,4.4591,4.4805,4.453,4.4591,33400.0
2006-12-07 15:00:00,14.57,14.6,14.56,14.56,51800.0,4.4561,4.4652,4.453,4.453,51800.0
2006-12-07 15:30:00,14.56,14.58,14.52,14.54,45600.0,4.453,4.4591,4.4408,4.4469,45600.0
2006-12-08 09:30:00,14.51,14.65,14.51,14.6,153200.0,4.4377,4.4805,4.4377,4.4652,153200.0
2006-12-08 10:00:00,14.58,14.62,14.58,14.58,36200.0,4.4591,4.4714,4.4591,4.4591,36200.0
2006-12-08 10:30:00,14.58,14.59,14.55,14.57,41200.0,4.4591,4.4622,4.4499,4.4561,41200.0
2006-12-08 11:00:00,14.57,14.58,14.54,14.56,36600.0,4.4561,4.4591,4.4469,4.453,36600.0
2006-12-08 11:30:00,14.56,14.58,14.53,14.55,83800.0,4.453,4.4591,4.4438,4.4499,83800.0
2006-12-08 12:00:00,14.55,14.6,14.55,14.58,36400.0,4.4499,4.4652,4.4499,4.4591,36400.0
2006-12-08 12:30:00,14.58,14.61,14.56,14.61,37800.0,4.4591,4.4683,4.453,4.4683,37800.0
2006-12-08 13:00:00,14.6,14.63,14.57,14.6,50200.0,4.4652,4.4744,4.4561,4.4652,50200.0
2006-12-08 13:30:00,14.61,14.62,14.58,14.59,25400.0,4.4683,4.4714,4.4591,4.4622,25400.0
2006-12-08 14:00:00,14.59,14.61,14.55,14.55,32600.0,4.4622,4.4683,4.4499,4.4499,32600.0
2006-12-08 14:30:00,14.56,14.56,14.52,14.54,41600.0,4.453,4.453,4.4408,4.4469,41600.0
2006-12-08 15:00:00,14.54,14.54,14.45,14.49,84800.0,4.4469,4.4469,4.4194,4.4316,84800.0
2006-12-08 15:30:00,14.49,14.49,14.44,14.44,97400.0,4.4316,4.4316,4.4163,4.4163,97400.0
2006-12-11 09:30:00,14.53,14.56,14.5,14.53,80600.0,4.4438,4.453,4.4347,4.4438,80600.0
2006-12-11 10:00:00,14.53,14.58,14.52,14.55,92600.0,4.4438,4.4591,4.4408,4.4499,92600.0
2006-12-11 10:30:00,14.55,14.56,14.53,14.56,60800.0,4.4499,4.453,4.4438,4.453,60800.0
2006-12-11 11:00:00,14.55,14.58,14.54,14.57,72200.0,4.4499,4.4591,4.4469,4.4561,72200.0
2006-12-11 11:30:00,14.58,14.62,14.56,14.6,67600.0,4.4591,4.4714,4.453,4.4652,67600.0
2006-12-11 12:00:00,14.61,14.61,14.57,14.58,33800.0,4.4683,4.4683,4.4561,4.4591,33800.0
2006-12-11 12:30:00,14.58,14.61,14.56,14.58,39200.0,4.4591,4.4683,4.453,4.4591,39200.0
2006-12-11 13:00:00,14.58,14.6,14.56,14.58,26800.0,4.4591,4.4652,4.453,4.4591,26800.0
2006-12-11 13:30:00,14.58,14.59,14.57,14.58,49200.0,4.4591,4.4622,4.4561,4.4591,49200.0
2006-12-11 14:00:00,14.57,14.59,14.53,14.57,63600.0,4.4561,4.4622,4.4438,4.4561,63600.0
2006-12-11 14:30:00,14.57,14.59,14.55,14.59,43800.0,4.4561,4.4622,4.4499,4.4622,43800.0
2006-12-11 15:00:00,14.59,14.6,14.56,14.57,43000.0,4.4622,4.4652,4.453,4.4561,43000.0
2006-12-11 15:30:00,14.56,14.58,14.53,14.56,62400.0,4.453,4.4591,4.4438,4.453,62400.0
2006-12-12 09:30:00,14.64,14.74,14.6,14.72,137200.0,4.4775,4.5081,4.4652,4.5019,137200.0
2006-12-12 10:00:00,14.72,14.72,14.67,14.71,62200.0,4.5019,4.5019,4.4866,4.4989,62200.0
2006-12-12 10:30:00,14.72,14.73,14.7,14.71,62800.0,4.5019,4.505,4.4958,4.4989,62800.0
2006-12-12 11:00:00,14.71,14.72,14.67,14.68,53600.0,4.4989,4.5019,4.4866,4.4897,53600.0
2006-12-12 11:30:00,14.68,14.72,14.68,14.71,63000.0,4.4897,4.5019,4.4897,4.4989,63000.0
2006-12-12 12:00:00,14.71,14.72,14.67,14.7,71200.0,4.4989,4.5019,4.4866,4.4958,71200.0
2006-12-12 12:30:00,14.7,14.71,14.67,14.71,43400.0,4.4958,4.4989,4.4866,4.4989,43400.0
2006-12-12 13:00:00,14.71,14.72,14.7,14.7,67600.0,4.4989,4.5019,4.4958,4.4958,67600.0
2006-12-12 13:30:00,14.71,14.72,14.69,14.7,30800.0,4.4989,4.5019,4.4928,4.4958,30800.0
2006-12-12 14:00:00,14.71,14.73,14.64,14.71,61200.0,4.4989,4.505,4.4775,4.4989,61200.0
2006-12-12 14:30:00,14.72,14.74,14.71,14.72,57600.0,4.5019,4.5081,4.4989,4.5019,57600.0
2006-12-12 15:00:00,14.72,14.73,14.65,14.71,60400.0,4.5019,4.505,4.4805,4.4989,60400.0
2006-12-12 15:30:00,14.72,14.72,14.69,14.7,74800.0,4.5019,4.5019,4.4928,4.4958,74800.0
2006-12-13 09:30:00,14.75,14.78,14.7,14.76,68000.0,4.5111,4.5203,4.4958,4.5142,68000.0
2006-12-13 10:00:00,14.76,14.82,14.73,14.82,101600.0,4.5142,4.5325,4.505,4.5325,101600.0
2006-12-13 10:30:00,14.82,14.85,14.79,14.84,180400.0,4.5325,4.5417,4.5233,4.5386,180400.0
2006-12-13 11:00:00,14.84,14.84,14.79,14.81,80000.0,4.5386,4.5386,4.5233,4.5295,80000.0
2006-12-13 11:30:00,14.81,14.9,14.81,14.9,171800.0,4.5295,4.557,4.5295,4.557,171800.0
2006-12-13 12:00:00,14.9,14.99,14.86,14.86,135200.0,4.557,4.5845,4.5448,4.5448,135200.0
2006-12-13 12:30:00,14.86,14.88,14.85,14.87,51800.0,4.5448,4.5509,4.5417,4.5478,51800.0
2006-12-13 13:00:00,14.88,14.9,14.87,14.89,46800.0,4.5509,4.557,4.5478,4.5539,46800.0
2006-12-13 13:30:00,14.9,14.93,14.86,14.88,64400.0,4.557,4.5662,4.5448,4.5509,64400.0
2006-12-13 14:00:00,14.88,14.92,14.84,14.92,72400.0,4.5509,4.5631,4.5386,4.5631,72400.0
2006-12-13 14:30:00,14.92,14.93,14.88,14.88,60000.0,4.5631,4.5662,4.5509,4.5509,60000.0
2006-12-13 15:00:00,14.88,14.88,14.8,14.83,115000.0,4.5509,4.5509,4.5264,4.5356,115000.0
2006-12-13 15:30:00,14.84,14.87,14.81,14.85,158400.0,4.5386,4.5478,4.5295,4.5417,158400.0
2006-12-14 09:30:00,14.85,14.88,14.75,14.8,129200.0,4.5417,4.5509,4.5111,4.5264,129200.0
2006-12-14 10:00:00,14.8,14.87,14.77,14.81,55400.0,4.5264,4.5478,4.5172,4.5295,55400.0
2006-12-14 10:30:00,14.83,14.85,14.78,14.85,48200.0,4.5356,4.5417,4.5203,4.5417,48200.0
2006-12-14 11:00:00,14.85,14.88,14.84,14.88,69000.0,4.5417,4.5509,4.5386,4.5509,69000.0
2006-12-14 11:30:00,14.88,14.9,14.88,14.88,69200.0,4.5509,4.557,4.5509,4.5509,69200.0
2006-12-14 12:00:00,14.89,14.93,14.85,14.9,62200.0,4.5539,4.5662,4.5417,4.557,62200.0
2006-12-14 12:30:00,14.9,14.93,14.86,14.9,84000.0,4.557,4.5662,4.5448,4.557,84000.0
2006-12-14 13:00:00,14.9,14.9,14.89,14.9,50600.0,4.557,4.557,4.5539,4.557,50600.0
2006-12-14 13:30:00,14.9,14.93,14.88,14.9,59400.0,4.557,4.5662,4.5509,4.557,59400.0
2006-12-14 14:00:00,14.88,14.93,14.87,14.92,40200.0,4.5509,4.5662,4.5478,4.5631,40200.0
2006-12-14 14:30:00,14.93,14.93,14.9,14.93,43200.0,4.5662,4.5662,4.557,4.5662,43200.0
2006-12-14 15:00:00,14.92,14.93,14.87,14.9,50000.0,4.5631,4.5662,4.5478,4.557,50000.0
2006-12-14 15:30:00,14.9,14.93,14.89,14.9,84800.0,4.557,4.5662,4.5539,4.557,84800.0
2006-12-15 09:30:00,14.98,14.99,14.88,14.9,91000.0,4.5815,4.5845,4.5509,4.557,91000.0
2006-12-15 10:00:00,14.9,14.97,14.9,14.96,115800.0,4.557,4.5784,4.557,4.5753,115800.0
2006-12-15 10:30:00,14.94,14.96,14.92,14.95,43800.0,4.5692,4.5753,4.5631,4.5723,43800.0
2006-12-15 11:00:00,14.94,14.95,14.91,14.93,33200.0,4.5692,4.5723,4.56,4.5662,33200.0
2006-12-15 11:30:00,14.93,14.93,14.88,14.9,55000.0,4.5662,4.5662,4.5509,4.557,55000.0
2006-12-15 12:00:00,14.92,14.92,14.9,14.91,34200.0,4.5631,4.5631,4.557,4.56,34200.0
2006-12-15 12:30:00,14.9,14.91,14.85,14.87,49600.0,4.557,4.56,4.5417,4.5478,49600.0
2006-12-15 13:00:00,14.87,14.9,14.86,14.88,32600.0,4.5478,4.557,4.5448,4.5509,32600.0
2006-12-15 13:30:00,14.9,14.9,14.88,14.88,33400.0,4.557,4.557,4.5509,4.5509,33400.0
2006-12-15 14:00:00,14.88,14.92,14.88,14.92,37800.0,4.5509,4.5631,4.5509,4.5631,37800.0
2006-12-15 14:30:00,14.9,14.92,14.86,14.87,47200.0,4.557,4.5631,4.5448,4.5478,47200.0
2006-12-15 15:00:00,14.88,14.88,14.8,14.83,78600.0,4.5509,4.5509,4.5264,4.5356,78600.0
2006-12-15 15:30:00,14.83,14.85,14.8,14.81,36400.0,4.5356,4.5417,4.5264,4.5295,36400.0
2006-12-18 09:30:00,14.85,14.93,14.85,14.88,96200.0,4.5417,4.5662,4.5417,4.5509,96200.0
2006-12-18 10:00:00,14.88,14.9,14.81,14.81,55800.0,4.5509,4.557,4.5295,4.5295,55800.0
2006-12-18 10:30:00,14.84,14.87,14.81,14.81,35800.0,4.5386,4.5478,4.5295,4.5295,35800.0
2006-12-18 11:00:00,14.81,14.81,14.72,14.76,57000.0,4.5295,4.5295,4.5019,4.5142,57000.0
2006-12-18 11:30:00,14.76,14.77,14.71,14.71,57600.0,4.5142,4.5172,4.4989,4.4989,57600.0
2006-12-18 12:00:00,14.71,14.73,14.65,14.71,67600.0,4.4989,4.505,4.4805,4.4989,67600.0
2006-12-18 12:30:00,14.71,14.77,14.71,14.74,49600.0,4.4989,4.5172,4.4989,4.5081,49600.0
2006-12-18 13:00:00,14.74,14.76,14.72,14.74,67000.0,4.5081,4.5142,4.5019,4.5081,67000.0
2006-12-18 13:30:00,14.74,14.76,14.72,14.74,43000.0,4.5081,4.5142,4.5019,4.5081,43000.0
2006-12-18 14:00:00,14.74,14.77,14.74,14.74,58200.0,4.5081,4.5172,4.5081,4.5081,58200.0
2006-12-18 14:30:00,14.75,14.77,14.74,14.76,29200.0,4.5111,4.5172,4.5081,4.5142,29200.0
2006-12-18 15:00:00,14.76,14.76,14.72,14.73,35600.0,4.5142,4.5142,4.5019,4.505,35600.0
2006-12-18 15:30:00,14.74,14.76,14.71,14.72,60400.0,4.5081,4.5142,4.4989,4.5019,60400.0
2006-12-19 09:30:00,14.71,14.73,14.63,14.72,111400.0,4.4989,4.505,4.4744,4.5019,111400.0
2006-12-19 10:00:00,14.73,14.74,14.7,14.73,69000.0,4.505,4.5081,4.4958,4.505,69000.0
2006-12-19 10:30:00,14.73,14.74,14.68,14.74,52800.0,4.505,4.5081,4.4897,4.5081,52800.0
2006-12-19 11:00:00,14.74,14.79,14.69,14.71,73800.0,4.5081,4.5233,4.4928,4.4989,73800.0
2006-12-19 11:30:00,14.71,14.72,14.66,14.67,67400.0,4.4989,4.5019,4.4836,4.4866,67400.0
2006-12-19 12:00:00,14.67,14.76,14.65,14.74,51000.0,4.4866,4.5142,4.4805,4.5081,51000.0
2006-12-19 12:30:00,14.74,14.74,14.65,14.65,39600.0,4.5081,4.5081,4.4805,4.4805,39600.0
2006-12-19 13:00:00,14.65,14.71,14.65,14.71,49800.0,4.4805,4.4989,4.4805,4.4989,49800.0
2006-12-19 13:30:00,14.71,14.72,14.69,14.7,41800.0,4.4989,4.5019,4.4928,4.4958,41800.0
2006-12-19 14:00:00,14.7,14.7,14.65,14.67,56600.0,4.4958,4.4958,4.4805,4.4866,56600.0
2006-12-19 14:30:00,14.65,14.67,14.6,14.65,87600.0,4.4805,4.4866,4.4652,4.4805,87600.0
2006-12-19 15:00:00,14.65,14.67,14.53,14.65,296400.0,4.4805,4.4866,4.4438,4.4805,296400.0
2006-12-19 15:30:00,14.66,14.67,14.52,14.55,650600.0,4.4836,4.4866,4.4408,4.4499,650600.0
2006-12-20 09:30:00,14.58,14.6,14.5,14.55,152400.0,4.4591,4.4652,4.4347,4.4499,152400.0
2006-12-20 10:00:00,14.54,14.61,14.51,14.59,79000.0,4.4469,4.4683,4.4377,4.4622,79000.0
2006-12-20 10:30:00,14.58,14.62,14.53,14.58,87400.0,4.4591,4.4714,4.4438,4.4591,87400.0
2006-12-20 11:00:00,14.57,14.6,14.53,14.55,71600.0,4.4561,4.4652,4.4438,4.4499,71600.0
2006-12-20 11:30:00,14.55,14.58,14.55,14.57,43600.0,4.4499,4.4591,4.4499,4.4561,43600.0
2006-12-20 12:00:00,14.56,14.58,14.53,14.55,66400.0,4.453,4.4591,4.4438,4.4499,66400.0
2006-12-20 12:30:00,14.55,14.56,14.55,14.56,36600.0,4.4499,4.453,4.4499,4.453,36600.0
2006-12-20 13:00:00,14.56,14.56,14.55,14.55,58400.0,4.453,4.453,4.4499,4.4499,58400.0
2006-12-20 13:30:00,14.55,14.57,14.55,14.56,65400.0,4.4499,4.4561,4.4499,4.453,65400.0
2006-12-20 14:00:00,14.56,14.59,14.55,14.56,66400.0,4.453,4.4622,4.4499,4.453,66400.0
2006-12-20 14:30:00,14.56,14.6,14.56,14.57,62800.0,4.453,4.4652,4.453,4.4561,62800.0
2006-12-20 15:00:00,14.56,14.6,14.56,14.58,37400.0,4.453,4.4652,4.453,4.4591,37400.0
2006-12-20 15:30:00,14.58,14.58,14.55,14.56,61200.0,4.4591,4.4591,4.4499,4.453,61200.0
2006-12-21 09:30:00,14.51,14.55,14.51,14.55,96600.0,4.4377,4.4499,4.4377,4.4499,96600.0
2006-12-21 10:00:00,14.55,14.55,14.51,14.51,67800.0,4.4499,4.4499,4.4377,4.4377,67800.0
2006-12-21 10:30:00,14.51,14.51,14.43,14.47,122800.0,4.4377,4.4377,4.4132,4.4255,122800.0
2006-12-21 11:00:00,14.47,14.5,14.45,14.49,79000.0,4.4255,4.4347,4.4194,4.4316,79000.0
2006-12-21 11:30:00,14.49,14.49,14.44,14.44,46600.0,4.4316,4.4316,4.4163,4.4163,46600.0
2006-12-21 12:00:00,14.44,14.44,14.37,14.38,86800.0,4.4163,4.4163,4.3949,4.398,86800.0
2006-12-21 12:30:00,14.38,14.38,14.29,14.38,93200.0,4.398,4.398,4.3704,4.398,93200.0
2006-12-21 13:00:00,14.38,14.4,14.33,14.36,66200.0,4.398,4.4041,4.3827,4.3918,66200.0
2006-12-21 13:30:00,14.35,14.37,14.31,14.35,82200.0,4.3888,4.3949,4.3765,4.3888,82200.0
2006-12-21 14:00:00,14.34,14.35,14.31,14.31,102200.0,4.3857,4.3888,4.3765,4.3765,102200.0
2006-12-21 14:30:00,14.31,14.33,14.31,14.33,71600.0,4.3765,4.3827,4.3765,4.3827,71600.0
2006-12-21 15:00:00,14.32,14.34,14.31,14.31,87000.0,4.3796,4.3857,4.3765,4.3765,87000.0
2006-12-21 15:30:00,14.31,14.34,14.31,14.33,94400.0,4.3765,4.3857,4.3765,4.3827,94400.0
2006-12-22 09:30:00,14.33,14.46,14.33,14.35,94600.0,4.3827,4.4224,4.3827,4.3888,94600.0
2006-12-22 10:00:00,14.37,14.39,14.33,14.35,35600.0,4.3949,4.401,4.3827,4.3888,35600.0
2006-12-22 10:30:00,14.37,14.42,14.36,14.37,28000.0,4.3949,4.4102,4.3918,4.3949,28000.0
2006-12-22 11:00:00,14.38,14.42,14.37,14.4,96600.0,4.398,4.4102,4.3949,4.4041,96600.0
2006-12-22 11:30:00,14.4,14.42,14.36,14.42,55600.0,4.4041,4.4102,4.3918,4.4102,55600.0
2006-12-22 12:00:00,14.42,14.44,14.4,14.43,39400.0,4.4102,4.4163,4.4041,4.4132,39400.0
2006-12-22 12:30:00,14.43,14.45,14.42,14.44,43400.0,4.4132,4.4194,4.4102,4.4163,43400.0
2006-12-22 13:00:00,14.44,14.45,14.43,14.44,17000.0,4.4163,4.4194,4.4132,4.4163,17000.0
2006-12-22 13:30:00,14.44,14.47,14.43,14.45,38200.0,4.4163,4.4255,4.4132,4.4194,38200.0
2006-12-22 14:00:00,14.45,14.47,14.42,14.45,60600.0,4.4194,4.4255,4.4102,4.4194,60600.0
2006-12-22 14:30:00,14.45,14.45,14.42,14.44,34600.0,4.4194,4.4194,4.4102,4.4163,34600.0
2006-12-22 15:00:00,14.43,14.44,14.42,14.43,40600.0,4.4132,4.4163,4.4102,4.4132,40600.0
2006-12-22 15:30:00,14.43,14.43,14.38,14.4,42000.0,4.4132,4.4132,4.398,4.4041,42000.0
2006-12-26 09:30:00,14.4,14.53,14.4,14.48,78800.0,4.4041,4.4438,4.4041,4.4285,78800.0
2006-12-26 10:00:00,14.47,14.49,14.44,14.47,32000.0,4.4255,4.4316,4.4163,4.4255,32000.0
2006-12-26 10:30:00,14.49,14.5,14.45,14.46,51800.0,4.4316,4.4347,4.4194,4.4224,51800.0
2006-12-26 11:00:00,14.46,14.47,14.43,14.45,49800.0,4.4224,4.4255,4.4132,4.4194,49800.0
2006-12-26 11:30:00,14.44,14.45,14.37,14.38,57000.0,4.4163,4.4194,4.3949,4.398,57000.0
2006-12-26 12:00:00,14.38,14.39,14.35,14.35,56800.0,4.398,4.401,4.3888,4.3888,56800.0
2006-12-26 12:30:00,14.35,14.38,14.33,14.36,37000.0,4.3888,4.398,4.3827,4.3918,37000.0
2006-12-26 13:00:00,14.35,14.38,14.35,14.36,39200.0,4.3888,4.398,4.3888,4.3918,39200.0
2006-12-26 13:30:00,14.35,14.38,14.33,14.36,12400.0,4.3888,4.398,4.3827,4.3918,12400.0
2006-12-26 14:00:00,14.36,14.43,14.34,14.42,75400.0,4.3918,4.4132,4.3857,4.4102,75400.0
2006-12-26 14:30:00,14.4,14.42,14.34,14.37,57200.0,4.4041,4.4102,4.3857,4.3949,57200.0
2006-12-26 15:00:00,14.38,14.42,14.37,14.4,33200.0,4.398,4.4102,4.3949,4.4041,33200.0
2006-12-26 15:30:00,14.39,14.42,14.35,14.39,75400.0,4.401,4.4102,4.3888,4.401,75400.0
2006-12-27 09:30:00,14.44,14.49,14.41,14.46,90400.0,4.4163,4.4316,4.4071,4.4224,90400.0
2006-12-27 10:00:00,14.47,14.47,14.38,14.4,60600.0,4.4255,4.4255,4.398,4.4041,60600.0
2006-12-27 10:30:00,14.4,14.46,14.4,14.45,69200.0,4.4041,4.4224,4.4041,4.4194,69200.0
2006-12-27 11:00:00,14.45,14.48,14.43,14.47,37600.0,4.4194,4.4285,4.4132,4.4255,37600.0
2006-12-27 11:30:00,14.48,14.52,14.44,14.5,150000.0,4.4285,4.4408,4.4163,4.4347,150000.0
2006-12-27 12:00:00,14.49,14.51,14.49,14.49,43800.0,4.4316,4.4377,4.4316,4.4316,43800.0
2006-12-27 12:30:00,14.5,14.5,14.47,14.49,28800.0,4.4347,4.4347,4.4255,4.4316,28800.0
2006-12-27 13:00:00,14.49,14.5,14.47,14.49,29000.0,4.4316,4.4347,4.4255,4.4316,29000.0
2006-12-27 13:30:00,14.49,14.5,14.47,14.49,27400.0,4.4316,4.4347,4.4255,4.4316,27400.0
2006-12-27 14:00:00,14.49,14.49,14.45,14.45,59000.0,4.4316,4.4316,4.4194,4.4194,59000.0
2006-12-27 14:30:00,14.47,14.49,14.45,14.46,25800.0,4.4255,4.4316,4.4194,4.4224,25800.0
2006-12-27 15:00:00,14.45,14.47,14.43,14.46,74000.0,4.4194,4.4255,4.4132,4.4224,74000.0
2006-12-27 15:30:00,14.44,14.47,14.42,14.43,74000.0,4.4163,4.4255,4.4102,4.4132,74000.0
2006-12-28 09:30:00,14.46,14.49,14.44,14.47,128200.0,4.4224,4.4316,4.4163,4.4255,128200.0
2006-12-28 10:00:00,14.47,14.49,14.46,14.47,58400.0,4.4255,4.4316,4.4224,4.4255,58400.0
2006-12-28 10:30:00,14.47,14.49,14.46,14.49,43800.0,4.4255,4.4316,4.4224,4.4316,43800.0
2006-12-28 11:00:00,14.49,14.49,14.46,14.47,75000.0,4.4316,4.4316,4.4224,4.4255,75000.0
2006-12-28 11:30:00,14.47,14.49,14.46,14.47,45000.0,4.4255,4.4316,4.4224,4.4255,45000.0
2006-12-28 12:00:00,14.47,14.48,14.47,14.47,41200.0,4.4255,4.4285,4.4255,4.4255,41200.0
2006-12-28 12:30:00,14.47,14.48,14.47,14.47,35400.0,4.4255,4.4285,4.4255,4.4255,35400.0
2006-12-28 13:00:00,14.47,14.47,14.45,14.47,39800.0,4.4255,4.4255,4.4194,4.4255,39800.0
2006-12-28 13:30:00,14.46,14.49,14.45,14.46,26400.0,4.4224,4.4316,4.4194,4.4224,26400.0
2006-12-28 14:00:00,14.48,14.49,14.46,14.48,66800.0,4.4285,4.4316,4.4224,4.4285,66800.0
2006-12-28 14:30:00,14.47,14.5,14.47,14.48,34000.0,4.4255,4.4347,4.4255,4.4285,34000.0
2006-12-28 15:00:00,14.49,14.5,14.47,14.47,48600.0,4.4316,4.4347,4.4255,4.4255,48600.0
2006-12-28 15:30:00,14.47,14.49,14.46,14.49,49800.0,4.4255,4.4316,4.4224,4.4316,49800.0
2006-12-29 09:30:00,14.49,14.51,14.45,14.5,79400.0,4.4316,4.4377,4.4194,4.4347,79400.0
2006-12-29 10:00:00,14.5,14.5,14.45,14.47,31800.0,4.4347,4.4347,4.4194,4.4255,31800.0
2006-12-29 10:30:00,14.47,14.5,14.47,14.5,73800.0,4.4255,4.4347,4.4255,4.4347,73800.0
2006-12-29 11:00:00,14.5,14.51,14.49,14.51,64400.0,4.4347,4.4377,4.4316,4.4377,64400.0
2006-12-29 11:30:00,14.5,14.52,14.5,14.52,57000.0,4.4347,4.4408,4.4347,4.4408,57000.0
2006-12-29 12:00:00,14.51,14.54,14.5,14.54,300400.0,4.4377,4.4469,4.4347,4.4469,300400.0
2006-12-29 12:30:00,14.54,14.55,14.51,14.53,71600.0,4.4469,4.4499,4.4377,4.4438,71600.0
2006-12-29 13:00:00,14.54,14.56,14.51,14.55,92200.0,4.4469,4.453,4.4377,4.4499,92200.0
2006-12-29 13:30:00,14.55,14.56,14.53,14.56,10000.0,4.4499,4.453,4.4438,4.453,10000.0
2006-12-29 14:00:00,14.54,14.56,14.54,14.55,40200.0,4.4469,4.453,4.4469,4.4499,40200.0
2006-12-29 14:30:00,14.56,14.56,14.52,14.54,52800.0,4.453,4.453,4.4408,4.4469,52800.0
2006-12-29 15:00:00,14.53,14.54,14.47,14.51,50400.0,4.4438,4.4469,4.4255,4.4377,50400.0
2006-12-29 15:30:00,14.49,14.53,14.46,14.47,76000.0,4.4316,4.4438,4.4224,4.4255,76000.0
2007-01-03 09:30:00,14.5,14.65,14.49,14.56,192200.0,4.4347,4.4805,4.4316,4.453,192200.0
2007-01-03 10:00:00,14.56,14.56,14.46,14.51,100000.0,4.453,4.453,4.4224,4.4377,100000.0
2007-01-03 10:30:00,14.52,14.55,14.47,14.49,105200.0,4.4408,4.4499,4.4255,4.4316,105200.0
2007-01-03 11:00:00,14.49,14.51,14.46,14.48,118600.0,4.4316,4.4377,4.4224,4.4285,118600.0
2007-01-03 11:30:00,14.47,14.52,14.47,14.49,78400.0,4.4255,4.4408,4.4255,4.4316,78400.0
2007-01-03 12:00:00,14.48,14.49,14.46,14.47,46200.0,4.4285,4.4316,4.4224,4.4255,46200.0
2007-01-03 12:30:00,14.47,14.5,14.46,14.47,77200.0,4.4255,4.4347,4.4224,4.4255,77200.0
2007-01-03 13:00:00,14.48,14.5,14.47,14.49,58200.0,4.4285,4.4347,4.4255,4.4316,58200.0
2007-01-03 13:30:00,14.49,14.51,14.47,14.51,65400.0,4.4316,4.4377,4.4255,4.4377,65400.0
2007-01-03 14:00:00,14.51,14.53,14.47,14.5,82200.0,4.4377,4.4438,4.4255,4.4347,82200.0
2007-01-03 14:30:00,14.5,14.52,14.47,14.5,93000.0,4.4347,4.4408,4.4255,4.4347,93000.0
2007-01-03 15:00:00,14.5,14.53,14.48,14.49,87200.0,4.4347,4.4438,4.4285,4.4316,87200.0
2007-01-03 15:30:00,14.49,14.53,14.47,14.49,109000.0,4.4316,4.4438,4.4255,4.4316,109000.0
2007-01-04 09:30:00,14.52,14.54,14.45,14.52,111000.0,4.4408,4.4469,4.4194,4.4408,111000.0
2007-01-04 10:00:00,14.52,14.58,14.45,14.49,129400.0,4.4408,4.4591,4.4194,4.4316,129400.0
2007-01-04 10:30:00,14.47,14.52,14.45,14.49,44200.0,4.4255,4.4408,4.4194,4.4316,44200.0
2007-01-04 11:00:00,14.48,14.52,14.48,14.49,61600.0,4.4285,4.4408,4.4285,4.4316,61600.0
2007-01-04 11:30:00,14.48,14.51,14.47,14.49,31200.0,4.4285,4.4377,4.4255,4.4316,31200.0
2007-01-04 12:00:00,14.5,14.5,14.47,14.47,36600.0,4.4347,4.4347,4.4255,4.4255,36600.0
2007-01-04 12:30:00,14.47,14.49,14.46,14.49,31000.0,4.4255,4.4316,4.4224,4.4316,31000.0
2007-01-04 13:00:00,14.47,14.47,14.45,14.45,29200.0,4.4255,4.4255,4.4194,4.4194,29200.0
2007-01-04 13:30:00,14.46,14.46,14.4,14.42,76200.0,4.4224,4.4224,4.4041,4.4102,76200.0
2007-01-04 14:00:00,14.42,14.44,14.4,14.42,22000.0,4.4102,4.4163,4.4041,4.4102,22000.0
2007-01-04 14:30:00,14.4,14.43,14.4,14.4,37800.0,4.4041,4.4132,4.4041,4.4041,37800.0
2007-01-04 15:00:00,14.41,14.43,14.4,14.4,57800.0,4.4071,4.4132,4.4041,4.4041,57800.0
2007-01-04 15:30:00,14.4,14.42,14.39,14.4,94400.0,4.4041,4.4102,4.401,4.4041,94400.0
2007-01-05 09:30:00,14.4,14.4,14.03,14.15,442600.0,4.4041,4.4041,4.2909,4.3276,442600.0
2007-01-05 10:00:00,14.17,14.27,14.16,14.24,175200.0,4.3337,4.3643,4.3307,4.3551,175200.0
2007-01-05 10:30:00,14.24,14.28,14.18,14.25,133600.0,4.3551,4.3674,4.3368,4.3582,133600.0
2007-01-05 11:00:00,14.26,14.28,14.24,14.26,73000.0,4.3613,4.3674,4.3551,4.3613,73000.0
2007-01-05 11:30:00,14.25,14.28,14.24,14.26,70600.0,4.3582,4.3674,4.3551,4.3613,70600.0
2007-01-05 12:00:00,14.26,14.26,14.24,14.25,81200.0,4.3613,4.3613,4.3551,4.3582,81200.0
2007-01-05 12:30:00,14.25,14.27,14.22,14.26,101800.0,4.3582,4.3643,4.349,4.3613,101800.0
2007-01-05 13:00:00,14.26,14.28,14.25,14.27,69000.0,4.3613,4.3674,4.3582,4.3643,69000.0
2007-01-05 13:30:00,14.27,14.3,14.25,14.28,61000.0,4.3643,4.3735,4.3582,4.3674,61000.0
2007-01-05 14:00:00,14.28,14.3,14.25,14.26,37800.0,4.3674,4.3735,4.3582,4.3613,37800.0
2007-01-05 14:30:00,14.26,14.29,14.25,14.28,42000.0,4.3613,4.3704,4.3582,4.3674,42000.0
2007-01-05 15:00:00,14.28,14.3,14.26,14.29,53600.0,4.3674,4.3735,4.3613,4.3704,53600.0
2007-01-05 15:30:00,14.29,14.3,14.25,14.26,69400.0,4.3704,4.3735,4.3582,4.3613,69400.0
2007-01-08 09:30:00,14.38,14.46,14.31,14.45,216800.0,4.398,4.4224,4.3765,4.4194,216800.0
2007-01-08 10:00:00,14.44,14.45,14.4,14.42,40000.0,4.4163,4.4194,4.4041,4.4102,40000.0
2007-01-08 10:30:00,14.42,14.45,14.42,14.42,64000.0,4.4102,4.4194,4.4102,4.4102,64000.0
2007-01-08 11:00:00,14.41,14.42,14.37,14.38,47400.0,4.4071,4.4102,4.3949,4.398,47400.0
2007-01-08 11:30:00,14.38,14.42,14.38,14.41,82400.0,4.398,4.4102,4.398,4.4071,82400.0
2007-01-08 12:00:00,14.41,14.43,14.38,14.39,114200.0,4.4071,4.4132,4.398,4.401,114200.0
2007-01-08 12:30:00,14.4,14.46,14.38,14.42,117200.0,4.4041,4.4224,4.398,4.4102,117200.0
2007-01-08 13:00:00,14.43,14.45,14.4,14.44,127400.0,4.4132,4.4194,4.4041,4.4163,127400.0
2007-01-08 13:30:00,14.44,14.46,14.42,14.45,50200.0,4.4163,4.4224,4.4102,4.4194,50200.0
2007-01-08 14:00:00,14.46,14.5,14.43,14.47,76400.0,4.4224,4.4347,4.4132,4.4255,76400.0
2007-01-08 14:30:00,14.47,14.49,14.44,14.48,53800.0,4.4255,4.4316,4.4163,4.4285,53800.0
2007-01-08 15:00:00,14.48,14.5,14.43,14.45,97200.0,4.4285,4.4347,4.4132,4.4194,97200.0
2007-01-08 15:30:00,14.45,14.47,14.43,14.43,79400.0,4.4194,4.4255,4.4132,4.4132,79400.0
2007-01-09 09:30:00,14.45,14.49,14.31,14.31,157000.0,4.4194,4.4316,4.3765,4.3765,157000.0
2007-01-09 10:00:00,14.3,14.38,14.28,14.35,91200.0,4.3735,4.398,4.3674,4.3888,91200.0
2007-01-09 10:30:00,14.35,14.37,14.29,14.32,116800.0,4.3888,4.3949,4.3704,4.3796,116800.0
2007-01-09 11:00:00,14.33,14.34,14.26,14.31,106200.0,4.3827,4.3857,4.3613,4.3765,106200.0
2007-01-09 11:30:00,14.31,14.33,14.28,14.3,135800.0,4.3765,4.3827,4.3674,4.3735,135800.0
2007-01-09 12:00:00,14.31,14.33,14.29,14.3,66200.0,4.3765,4.3827,4.3704,4.3735,66200.0
2007-01-09 12:30:00,14.3,14.36,14.3,14.36,128000.0,4.3735,4.3918,4.3735,4.3918,128000.0
2007-01-09 13:00:00,14.36,14.38,14.33,14.36,81600.0,4.3918,4.398,4.3827,4.3918,81600.0
2007-01-09 13:30:00,14.36,14.37,14.33,14.35,60000.0,4.3918,4.3949,4.3827,4.3888,60000.0
2007-01-09 14:00:00,14.35,14.38,14.33,14.35,50200.0,4.3888,4.398,4.3827,4.3888,50200.0
2007-01-09 14:30:00,14.34,14.36,14.33,14.33,81000.0,4.3857,4.3918,4.3827,4.3827,81000.0
2007-01-09 15:00:00,14.33,14.34,14.28,14.3,86600.0,4.3827,4.3857,4.3674,4.3735,86600.0
2007-01-09 15:30:00,14.3,14.33,14.29,14.31,127800.0,4.3735,4.3827,4.3704,4.3765,127800.0
2007-01-10 09:30:00,14.33,14.37,14.28,14.35,125400.0,4.3827,4.3949,4.3674,4.3888,125400.0
2007-01-10 10:00:00,14.34,14.37,14.28,14.3,88000.0,4.3857,4.3949,4.3674,4.3735,88000.0
2007-01-10 10:30:00,14.3,14.33,14.29,14.29,47000.0,4.3735,4.3827,4.3704,4.3704,47000.0
2007-01-10 11:00:00,14.29,14.32,14.28,14.29,58000.0,4.3704,4.3796,4.3674,4.3704,58000.0
2007-01-10 11:30:00,14.29,14.34,14.28,14.33,85600.0,4.3704,4.3857,4.3674,4.3827,85600.0
2007-01-10 12:00:00,14.32,14.34,14.29,14.32,65600.0,4.3796,4.3857,4.3704,4.3796,65600.0
2007-01-10 12:30:00,14.33,14.34,14.3,14.31,64200.0,4.3827,4.3857,4.3735,4.3765,64200.0
2007-01-10 13:00:00,14.32,14.35,14.31,14.34,51800.0,4.3796,4.3888,4.3765,4.3857,51800.0
2007-01-10 13:30:00,14.34,14.37,14.33,14.34,73000.0,4.3857,4.3949,4.3827,4.3857,73000.0
2007-01-10 14:00:00,14.34,14.37,14.32,14.34,54400.0,4.3857,4.3949,4.3796,4.3857,54400.0
2007-01-10 14:30:00,14.34,14.34,14.3,14.33,47000.0,4.3857,4.3857,4.3735,4.3827,47000.0
2007-01-10 15:00:00,14.33,14.33,14.3,14.31,84800.0,4.3827,4.3827,4.3735,4.3765,84800.0
2007-01-10 15:30:00,14.31,14.31,14.26,14.27,96200.0,4.3765,4.3765,4.3613,4.3643,96200.0
2007-01-11 09:30:00,14.3,14.3,14.21,14.23,172800.0,4.3735,4.3735,4.346,4.3521,172800.0
2007-01-11 10:00:00,14.22,14.28,14.22,14.25,132200.0,4.349,4.3674,4.349,4.3582,132200.0
2007-01-11 10:30:00,14.25,14.29,14.24,14.29,99600.0,4.3582,4.3704,4.3551,4.3704,99600.0
2007-01-11 11:00:00,14.29,14.36,14.28,14.29,138000.0,4.3704,4.3918,4.3674,4.3704,138000.0
2007-01-11 11:30:00,14.29,14.34,14.29,14.33,70200.0,4.3704,4.3857,4.3704,4.3827,70200.0
2007-01-11 12:00:00,14.32,14.33,14.29,14.3,51200.0,4.3796,4.3827,4.3704,4.3735,51200.0
2007-01-11 12:30:00,14.31,14.32,14.3,14.31,23000.0,4.3765,4.3796,4.3735,4.3765,23000.0
2007-01-11 13:00:00,14.31,14.32,14.29,14.29,33200.0,4.3765,4.3796,4.3704,4.3704,33200.0
2007-01-11 13:30:00,14.29,14.31,14.28,14.3,30400.0,4.3704,4.3765,4.3674,4.3735,30400.0
2007-01-11 14:00:00,14.29,14.3,14.28,14.29,54400.0,4.3704,4.3735,4.3674,4.3704,54400.0
2007-01-11 14:30:00,14.3,14.3,14.25,14.26,50400.0,4.3735,4.3735,4.3582,4.3613,50400.0
2007-01-11 15:00:00,14.25,14.31,14.23,14.27,124400.0,4.3582,4.3765,4.3521,4.3643,124400.0
2007-01-11 15:30:00,14.26,14.27,14.22,14.23,111000.0,4.3613,4.3643,4.349,4.3521,111000.0
2007-01-12 09:30:00,14.22,14.27,14.21,14.22,139800.0,4.349,4.3643,4.346,4.349,139800.0
2007-01-12 10:00:00,14.22,14.3,14.18,14.19,99800.0,4.349,4.3735,4.3368,4.3398,99800.0
2007-01-12 10:30:00,14.19,14.22,14.18,14.21,58200.0,4.3398,4.349,4.3368,4.346,58200.0
2007-01-12 11:00:00,14.21,14.24,14.2,14.21,78800.0,4.346,4.3551,4.3429,4.346,78800.0
2007-01-12 11:30:00,14.21,14.24,14.21,14.24,40600.0,4.346,4.3551,4.346,4.3551,40600.0
2007-01-12 12:00:00,14.24,14.26,14.22,14.24,54400.0,4.3551,4.3613,4.349,4.3551,54400.0
2007-01-12 12:30:00,14.25,14.26,14.23,14.25,51800.0,4.3582,4.3613,4.3521,4.3582,51800.0
2007-01-12 13:00:00,14.25,14.3,14.24,14.26,62600.0,4.3582,4.3735,4.3551,4.3613,62600.0
2007-01-12 13:30:00,14.26,14.28,14.24,14.27,45400.0,4.3613,4.3674,4.3551,4.3643,45400.0
2007-01-12 14:00:00,14.27,14.27,14.24,14.26,47800.0,4.3643,4.3643,4.3551,4.3613,47800.0
2007-01-12 14:30:00,14.26,14.28,14.25,14.27,59000.0,4.3613,4.3674,4.3582,4.3643,59000.0
2007-01-12 15:00:00,14.27,14.27,14.26,14.26,56800.0,4.3643,4.3643,4.3613,4.3613,56800.0
2007-01-12 15:30:00,14.27,14.28,14.25,14.26,106400.0,4.3643,4.3674,4.3582,4.3613,106400.0
2007-01-16 09:30:00,14.26,14.39,14.18,14.39,205400.0,4.3613,4.401,4.3368,4.401,205400.0
2007-01-16 10:00:00,14.38,14.39,14.3,14.34,126400.0,4.398,4.401,4.3735,4.3857,126400.0
2007-01-16 10:30:00,14.34,14.4,14.34,14.36,154600.0,4.3857,4.4041,4.3857,4.3918,154600.0
2007-01-16 11:00:00,14.37,14.4,14.35,14.4,93600.0,4.3949,4.4041,4.3888,4.4041,93600.0
2007-01-16 11:30:00,14.4,14.45,14.4,14.45,161000.0,4.4041,4.4194,4.4041,4.4194,161000.0
2007-01-16 12:00:00,14.45,14.45,14.41,14.44,193600.0,4.4194,4.4194,4.4071,4.4163,193600.0
2007-01-16 12:30:00,14.45,14.47,14.42,14.42,238800.0,4.4194,4.4255,4.4102,4.4102,238800.0
2007-01-16 13:00:00,14.42,14.45,14.41,14.45,49600.0,4.4102,4.4194,4.4071,4.4194,49600.0
2007-01-16 13:30:00,14.45,14.45,14.4,14.42,69200.0,4.4194,4.4194,4.4041,4.4102,69200.0
2007-01-16 14:00:00,14.42,14.44,14.4,14.41,92400.0,4.4102,4.4163,4.4041,4.4071,92400.0
2007-01-16 14:30:00,14.41,14.43,14.38,14.43,66200.0,4.4071,4.4132,4.398,4.4132,66200.0
2007-01-16 15:00:00,14.42,14.43,14.38,14.4,62800.0,4.4102,4.4132,4.398,4.4041,62800.0
2007-01-16 15:30:00,14.4,14.43,14.38,14.4,88000.0,4.4041,4.4132,4.398,4.4041,88000.0
2007-01-17 09:30:00,14.48,14.49,14.45,14.49,82200.0,4.4285,4.4316,4.4194,4.4316,82200.0
2007-01-17 10:00:00,14.49,14.54,14.47,14.48,87800.0,4.4316,4.4469,4.4255,4.4285,87800.0
2007-01-17 10:30:00,14.49,14.52,14.47,14.51,113400.0,4.4316,4.4408,4.4255,4.4377,113400.0
2007-01-17 11:00:00,14.52,14.55,14.52,14.55,96200.0,4.4408,4.4499,4.4408,4.4499,96200.0
2007-01-17 11:30:00,14.55,14.55,14.53,14.54,61600.0,4.4499,4.4499,4.4438,4.4469,61600.0
2007-01-17 12:00:00,14.54,14.56,14.53,14.55,73600.0,4.4469,4.453,4.4438,4.4499,73600.0
2007-01-17 12:30:00,14.55,14.58,14.55,14.57,87000.0,4.4499,4.4591,4.4499,4.4561,87000.0
2007-01-17 13:00:00,14.58,14.6,14.56,14.59,55400.0,4.4591,4.4652,4.453,4.4622,55400.0
2007-01-17 13:30:00,14.59,14.6,14.56,14.57,42000.0,4.4622,4.4652,4.453,4.4561,42000.0
2007-01-17 14:00:00,14.56,14.6,14.56,14.59,79800.0,4.453,4.4652,4.453,4.4622,79800.0
2007-01-17 14:30:00,14.59,14.59,14.58,14.58,75000.0,4.4622,4.4622,4.4591,4.4591,75000.0
2007-01-17 15:00:00,14.58,14.65,14.58,14.62,161200.0,4.4591,4.4805,4.4591,4.4714,161200.0
2007-01-17 15:30:00,14.62,14.65,14.6,14.6,145800.0,4.4714,4.4805,4.4652,4.4652,145800.0
2007-01-18 09:30:00,14.61,14.68,14.61,14.67,161800.0,4.4683,4.4897,4.4683,4.4866,161800.0
2007-01-18 10:00:00,14.67,14.67,14.59,14.63,51400.0,4.4866,4.4866,4.4622,4.4744,51400.0
2007-01-18 10:30:00,14.61,14.63,14.6,14.63,57000.0,4.4683,4.4744,4.4652,4.4744,57000.0
2007-01-18 11:00:00,14.63,14.65,14.6,14.6,51800.0,4.4744,4.4805,4.4652,4.4652,51800.0
2007-01-18 11:30:00,14.6,14.62,14.58,14.6,67200.0,4.4652,4.4714,4.4591,4.4652,67200.0
2007-01-18 12:00:00,14.6,14.63,14.59,14.63,43000.0,4.4652,4.4744,4.4622,4.4744,43000.0
2007-01-18 12:30:00,14.62,14.63,14.61,14.63,56800.0,4.4714,4.4744,4.4683,4.4744,56800.0
2007-01-18 13:00:00,14.63,14.65,14.63,14.63,43800.0,4.4744,4.4805,4.4744,4.4744,43800.0
2007-01-18 13:30:00,14.63,14.63,14.59,14.61,73000.0,4.4744,4.4744,4.4622,4.4683,73000.0
2007-01-18 14:00:00,14.61,14.61,14.55,14.58,62200.0,4.4683,4.4683,4.4499,4.4591,62200.0
2007-01-18 14:30:00,14.56,14.57,14.51,14.53,46600.0,4.453,4.4561,4.4377,4.4438,46600.0
2007-01-18 15:00:00,14.53,14.56,14.5,14.51,122800.0,4.4438,4.453,4.4347,4.4377,122800.0
2007-01-18 15:30:00,14.51,14.53,14.5,14.51,89000.0,4.4377,4.4438,4.4347,4.4377,89000.0
2007-01-19 09:30:00,14.51,14.55,14.51,14.54,76400.0,4.4377,4.4499,4.4377,4.4469,76400.0
2007-01-19 10:00:00,14.52,14.58,14.52,14.58,87200.0,4.4408,4.4591,4.4408,4.4591,87200.0
2007-01-19 10:30:00,14.58,14.61,14.56,14.61,66800.0,4.4591,4.4683,4.453,4.4683,66800.0
2007-01-19 11:00:00,14.61,14.62,14.6,14.61,67400.0,4.4683,4.4714,4.4652,4.4683,67400.0
2007-01-19 11:30:00,14.61,14.62,14.58,14.6,50600.0,4.4683,4.4714,4.4591,4.4652,50600.0
2007-01-19 12:00:00,14.6,14.62,14.6,14.6,59400.0,4.4652,4.4714,4.4652,4.4652,59400.0
2007-01-19 12:30:00,14.6,14.61,14.6,14.61,28000.0,4.4652,4.4683,4.4652,4.4683,28000.0
2007-01-19 13:00:00,14.61,14.61,14.6,14.61,31600.0,4.4683,4.4683,4.4652,4.4683,31600.0
2007-01-19 13:30:00,14.6,14.61,14.58,14.61,42000.0,4.4652,4.4683,4.4591,4.4683,42000.0
2007-01-19 14:00:00,14.61,14.62,14.58,14.61,66600.0,4.4683,4.4714,4.4591,4.4683,66600.0
2007-01-19 14:30:00,14.61,14.61,14.59,14.6,56600.0,4.4683,4.4683,4.4622,4.4652,56600.0
2007-01-19 15:00:00,14.6,14.6,14.56,14.58,64800.0,4.4652,4.4652,4.453,4.4591,64800.0
2007-01-19 15:30:00,14.58,14.58,14.56,14.56,73200.0,4.4591,4.4591,4.453,4.453,73200.0
2007-01-22 09:30:00,14.74,14.79,14.7,14.75,127000.0,4.5081,4.5233,4.4958,4.5111,127000.0
2007-01-22 10:00:00,14.76,14.8,14.75,14.79,44400.0,4.5142,4.5264,4.5111,4.5233,44400.0
2007-01-22 10:30:00,14.78,14.81,14.78,14.81,56000.0,4.5203,4.5295,4.5203,4.5295,56000.0
2007-01-22 11:00:00,14.8,14.83,14.77,14.78,56600.0,4.5264,4.5356,4.5172,4.5203,56600.0
2007-01-22 11:30:00,14.8,14.8,14.75,14.79,50800.0,4.5264,4.5264,4.5111,4.5233,50800.0
2007-01-22 12:00:00,14.79,14.8,14.77,14.79,20800.0,4.5233,4.5264,4.5172,4.5233,20800.0
2007-01-22 12:30:00,14.79,14.8,14.78,14.78,55400.0,4.5233,4.5264,4.5203,4.5203,55400.0
2007-01-22 13:00:00,14.78,14.8,14.77,14.8,49000.0,4.5203,4.5264,4.5172,4.5264,49000.0
2007-01-22 13:30:00,14.8,14.81,14.75,14.76,56000.0,4.5264,4.5295,4.5111,4.5142,56000.0
2007-01-22 14:00:00,14.77,14.79,14.76,14.77,43000.0,4.5172,4.5233,4.5142,4.5172,43000.0
2007-01-22 14:30:00,14.77,14.8,14.76,14.8,94800.0,4.5172,4.5264,4.5142,4.5264,94800.0
2007-01-22 15:00:00,14.8,14.81,14.76,14.78,43200.0,4.5264,4.5295,4.5142,4.5203,43200.0
2007-01-22 15:30:00,14.78,14.81,14.75,14.81,108000.0,4.5203,4.5295,4.5111,4.5295,108000.0
2007-01-23 09:30:00,14.9,14.95,14.85,14.92,95800.0,4.557,4.5723,4.5417,4.5631,95800.0
2007-01-23 10:00:00,14.92,14.93,14.9,14.92,52000.0,4.5631,4.5662,4.557,4.5631,52000.0
2007-01-23 10:30:00,14.93,14.93,14.85,14.87,88200.0,4.5662,4.5662,4.5417,4.5478,88200.0
2007-01-23 11:00:00,14.88,14.9,14.88,14.9,47000.0,4.5509,4.557,4.5509,4.557,47000.0
2007-01-23 11:30:00,14.9,14.93,14.88,14.92,96800.0,4.557,4.5662,4.5509,4.5631,96800.0
2007-01-23 12:00:00,14.92,14.99,14.9,14.9,107800.0,4.5631,4.5845,4.557,4.557,107800.0
2007-01-23 12:30:00,14.91,14.94,14.89,14.91,60800.0,4.56,4.5692,4.5539,4.56,60800.0
2007-01-23 13:00:00,14.9,14.97,14.9,14.9,92000.0,4.557,4.5784,4.557,4.557,92000.0
2007-01-23 13:30:00,14.9,14.92,14.84,14.92,93800.0,4.557,4.5631,4.5386,4.5631,93800.0
2007-01-23 14:00:00,14.92,14.94,14.9,14.91,64800.0,4.5631,4.5692,4.557,4.56,64800.0
2007-01-23 14:30:00,14.92,14.93,14.88,14.9,64000.0,4.5631,4.5662,4.5509,4.557,64000.0
2007-01-23 15:00:00,14.89,14.9,14.83,14.86,74800.0,4.5539,4.557,4.5356,4.5448,74800.0
2007-01-23 15:30:00,14.88,14.89,14.84,14.88,94200.0,4.5509,4.5539,4.5386,4.5509,94200.0
2007-01-24 09:30:00,14.81,14.85,14.63,14.81,211600.0,4.5295,4.5417,4.4744,4.5295,211600.0
2007-01-24 10:00:00,14.78,14.86,14.63,14.68,281200.0,4.5203,4.5448,4.4744,4.4897,281200.0
2007-01-24 10:30:00,14.68,14.74,14.65,14.69,123000.0,4.4897,4.5081,4.4805,4.4928,123000.0
2007-01-24 11:00:00,14.69,14.72,14.68,14.71,87400.0,4.4928,4.5019,4.4897,4.4989,87400.0
2007-01-24 11:30:00,14.71,14.72,14.67,14.69,79600.0,4.4989,4.5019,4.4866,4.4928,79600.0
2007-01-24 12:00:00,14.68,14.69,14.67,14.68,82800.0,4.4897,4.4928,4.4866,4.4897,82800.0
2007-01-24 12:30:00,14.68,14.72,14.65,14.67,164200.0,4.4897,4.5019,4.4805,4.4866,164200.0
2007-01-24 13:00:00,14.67,14.73,14.67,14.71,98200.0,4.4866,4.505,4.4866,4.4989,98200.0
2007-01-24 13:30:00,14.71,14.74,14.7,14.71,101200.0,4.4989,4.5081,4.4958,4.4989,101200.0
2007-01-24 14:00:00,14.71,14.72,14.68,14.71,100600.0,4.4989,4.5019,4.4897,4.4989,100600.0
2007-01-24 14:30:00,14.72,14.8,14.71,14.74,142400.0,4.5019,4.5264,4.4989,4.5081,142400.0
2007-01-24 15:00:00,14.74,14.74,14.69,14.72,97400.0,4.5081,4.5081,4.4928,4.5019,97400.0
2007-01-24 15:30:00,14.71,14.72,14.69,14.7,234400.0,4.4989,4.5019,4.4928,4.4958,234400.0
2007-01-25 09:30:00,14.68,14.75,14.63,14.63,127200.0,4.4897,4.5111,4.4744,4.4744,127200.0
2007-01-25 10:00:00,14.62,14.67,14.56,14.61,122600.0,4.4714,4.4866,4.453,4.4683,122600.0
2007-01-25 10:30:00,14.61,14.62,14.58,14.58,60000.0,4.4683,4.4714,4.4591,4.4591,60000.0
2007-01-25 11:00:00,14.58,14.62,14.57,14.59,69600.0,4.4591,4.4714,4.4561,4.4622,69600.0
2007-01-25 11:30:00,14.6,14.6,14.57,14.58,74200.0,4.4652,4.4652,4.4561,4.4591,74200.0
2007-01-25 12:00:00,14.6,14.6,14.57,14.59,49800.0,4.4652,4.4652,4.4561,4.4622,49800.0
2007-01-25 12:30:00,14.57,14.59,14.57,14.57,45800.0,4.4561,4.4622,4.4561,4.4561,45800.0
2007-01-25 13:00:00,14.59,14.6,14.58,14.59,42000.0,4.4622,4.4652,4.4591,4.4622,42000.0
2007-01-25 13:30:00,14.59,14.59,14.58,14.58,52600.0,4.4622,4.4622,4.4591,4.4591,52600.0
2007-01-25 14:00:00,14.58,14.6,14.56,14.56,118400.0,4.4591,4.4652,4.453,4.453,118400.0
2007-01-25 14:30:00,14.58,14.58,14.53,14.55,55600.0,4.4591,4.4591,4.4438,4.4499,55600.0
2007-01-25 15:00:00,14.55,14.55,14.52,14.55,113200.0,4.4499,4.4499,4.4408,4.4499,113200.0
2007-01-25 15:30:00,14.55,14.57,14.52,14.55,143600.0,4.4499,4.4561,4.4408,4.4499,143600.0
2007-01-26 09:30:00,14.55,14.66,14.55,14.62,72400.0,4.4499,4.4836,4.4499,4.4714,72400.0
2007-01-26 10:00:00,14.62,14.62,14.51,14.56,226400.0,4.4714,4.4714,4.4377,4.453,226400.0
2007-01-26 10:30:00,14.54,14.56,14.53,14.53,80000.0,4.4469,4.453,4.4438,4.4438,80000.0
2007-01-26 11:00:00,14.54,14.58,14.53,14.56,112200.0,4.4469,4.4591,4.4438,4.453,112200.0
2007-01-26 11:30:00,14.58,14.59,14.55,14.58,119400.0,4.4591,4.4622,4.4499,4.4591,119400.0
2007-01-26 12:00:00,14.58,14.61,14.57,14.59,90200.0,4.4591,4.4683,4.4561,4.4622,90200.0
2007-01-26 12:30:00,14.59,14.63,14.58,14.6,56600.0,4.4622,4.4744,4.4591,4.4652,56600.0
2007-01-26 13:00:00,14.61,14.61,14.58,14.6,75000.0,4.4683,4.4683,4.4591,4.4652,75000.0
2007-01-26 13:30:00,14.6,14.65,14.59,14.63,60400.0,4.4652,4.4805,4.4622,4.4744,60400.0
2007-01-26 14:00:00,14.63,14.63,14.6,14.6,53000.0,4.4744,4.4744,4.4652,4.4652,53000.0
2007-01-26 14:30:00,14.61,14.62,14.56,14.6,113600.0,4.4683,4.4714,4.453,4.4652,113600.0
2007-01-26 15:00:00,14.61,14.63,14.59,14.63,81200.0,4.4683,4.4744,4.4622,4.4744,81200.0
2007-01-26 15:30:00,14.62,14.64,14.59,14.6,106600.0,4.4714,4.4775,4.4622,4.4652,106600.0
2007-01-29 09:30:00,14.56,14.56,14.45,14.49,203000.0,4.5249,4.5249,4.4907,4.5032,203000.0
2007-01-29 10:00:00,14.49,14.56,14.47,14.51,176600.0,4.5032,4.5249,4.4969,4.5094,176600.0
2007-01-29 10:30:00,14.51,14.54,14.49,14.51,137200.0,4.5094,4.5187,4.5032,4.5094,137200.0
2007-01-29 11:00:00,14.51,14.53,14.49,14.51,77400.0,4.5094,4.5156,4.5032,4.5094,77400.0
2007-01-29 11:30:00,14.51,14.55,14.48,14.51,66000.0,4.5094,4.5218,4.5,4.5094,66000.0
2007-01-29 12:00:00,14.51,14.52,14.49,14.52,56000.0,4.5094,4.5125,4.5032,4.5125,56000.0
2007-01-29 12:30:00,14.52,14.53,14.49,14.51,31400.0,4.5125,4.5156,4.5032,4.5094,31400.0
2007-01-29 13:00:00,14.52,14.52,14.5,14.52,28000.0,4.5125,4.5125,4.5063,4.5125,28000.0
2007-01-29 13:30:00,14.52,14.53,14.48,14.48,82800.0,4.5125,4.5156,4.5,4.5,82800.0
2007-01-29 14:00:00,14.49,14.49,14.47,14.47,32800.0,4.5032,4.5032,4.4969,4.4969,32800.0
2007-01-29 14:30:00,14.47,14.49,14.47,14.48,51200.0,4.4969,4.5032,4.4969,4.5,51200.0
2007-01-29 15:00:00,14.48,14.49,14.47,14.49,51400.0,4.5,4.5032,4.4969,4.5032,51400.0
2007-01-29 15:30:00,14.49,14.51,14.47,14.47,85600.0,4.5032,4.5094,4.4969,4.4969,85600.0
2007-01-30 09:30:00,14.51,14.61,14.51,14.6,152600.0,4.5094,4.5405,4.5094,4.5373,152600.0
2007-01-30 10:00:00,14.59,14.59,14.52,14.55,114200.0,4.5342,4.5342,4.5125,4.5218,114200.0
2007-01-30 10:30:00,14.56,14.62,14.56,14.61,82000.0,4.5249,4.5436,4.5249,4.5405,82000.0
2007-01-30 11:00:00,14.6,14.63,14.58,14.61,72800.0,4.5373,4.5467,4.5311,4.5405,72800.0
2007-01-30 11:30:00,14.61,14.63,14.59,14.61,112400.0,4.5405,4.5467,4.5342,4.5405,112400.0
2007-01-30 12:00:00,14.62,14.65,14.62,14.63,73800.0,4.5436,4.5529,4.5436,4.5467,73800.0
2007-01-30 12:30:00,14.63,14.67,14.63,14.65,191400.0,4.5467,4.5591,4.5467,4.5529,191400.0
2007-01-30 13:00:00,14.63,14.65,14.61,14.62,74600.0,4.5467,4.5529,4.5405,4.5436,74600.0
2007-01-30 13:30:00,14.62,14.66,14.56,14.66,301400.0,4.5436,4.556,4.5249,4.556,301400.0
2007-01-30 14:00:00,14.66,14.7,14.65,14.67,130800.0,4.556,4.5684,4.5529,4.5591,130800.0
2007-01-30 14:30:00,14.67,14.68,14.64,14.67,71000.0,4.5591,4.5622,4.5498,4.5591,71000.0
2007-01-30 15:00:00,14.67,14.74,14.65,14.7,124200.0,4.5591,4.5809,4.5529,4.5684,124200.0
2007-01-30 15:30:00,14.7,14.71,14.67,14.69,138800.0,4.5684,4.5715,4.5591,4.5653,138800.0
2007-01-31 09:30:00,14.81,14.81,14.73,14.76,348000.0,4.6026,4.6026,4.5777,4.5871,348000.0
2007-01-31 10:00:00,14.78,14.8,14.74,14.78,102000.0,4.5933,4.5995,4.5809,4.5933,102000.0
2007-01-31 10:30:00,14.79,14.8,14.77,14.78,130600.0,4.5964,4.5995,4.5902,4.5933,130600.0
2007-01-31 11:00:00,14.79,14.82,14.78,14.81,83600.0,4.5964,4.6057,4.5933,4.6026,83600.0
2007-01-31 11:30:00,14.82,14.85,14.8,14.83,90400.0,4.6057,4.615,4.5995,4.6088,90400.0
2007-01-31 12:00:00,14.84,14.84,14.8,14.8,71800.0,4.6119,4.6119,4.5995,4.5995,71800.0
2007-01-31 12:30:00,14.8,14.82,14.79,14.81,57600.0,4.5995,4.6057,4.5964,4.6026,57600.0
2007-01-31 13:00:00,14.81,14.85,14.8,14.84,155000.0,4.6026,4.615,4.5995,4.6119,155000.0
2007-01-31 13:30:00,14.84,14.86,14.82,14.84,139400.0,4.6119,4.6181,4.6057,4.6119,139400.0
2007-01-31 14:00:00,14.84,14.84,14.78,14.8,148800.0,4.6119,4.6119,4.5933,4.5995,148800.0
2007-01-31 14:30:00,14.8,14.84,14.79,14.79,202800.0,4.5995,4.6119,4.5964,4.5964,202800.0
2007-01-31 15:00:00,14.79,14.81,14.77,14.8,152400.0,4.5964,4.6026,4.5902,4.5995,152400.0
2007-01-31 15:30:00,14.79,14.8,14.76,14.78,127400.0,4.5964,4.5995,4.5871,4.5933,127400.0
2007-02-01 09:30:00,14.79,14.86,14.78,14.8,197000.0,4.5964,4.6181,4.5933,4.5995,197000.0
2007-02-01 10:00:00,14.8,14.88,14.76,14.86,342600.0,4.5995,4.6244,4.5871,4.6181,342600.0
2007-02-01 10:30:00,14.86,14.94,14.8,14.82,177600.0,4.6181,4.643,4.5995,4.6057,177600.0
2007-02-01 11:00:00,14.83,14.84,14.8,14.82,124600.0,4.6088,4.6119,4.5995,4.6057,124600.0
2007-02-01 11:30:00,14.82,14.85,14.82,14.85,77800.0,4.6057,4.615,4.6057,4.615,77800.0
2007-02-01 12:00:00,14.85,14.88,14.81,14.83,127800.0,4.615,4.6244,4.6026,4.6088,127800.0
2007-02-01 12:30:00,14.83,14.86,14.83,14.84,376000.0,4.6088,4.6181,4.6088,4.6119,376000.0
2007-02-01 13:00:00,14.84,14.87,14.83,14.85,137400.0,4.6119,4.6213,4.6088,4.615,137400.0
2007-02-01 13:30:00,14.84,14.88,14.83,14.83,133400.0,4.6119,4.6244,4.6088,4.6088,133400.0
2007-02-01 14:00:00,14.83,14.86,14.82,14.83,78400.0,4.6088,4.6181,4.6057,4.6088,78400.0
2007-02-01 14:30:00,14.83,14.83,14.79,14.8,127400.0,4.6088,4.6088,4.5964,4.5995,127400.0
2007-02-01 15:00:00,14.8,14.83,14.78,14.79,146400.0,4.5995,4.6088,4.5933,4.5964,146400.0
2007-02-01 15:30:00,14.79,14.84,14.74,14.79,189600.0,4.5964,4.6119,4.5809,4.5964,189600.0
2007-02-02 09:30:00,14.79,14.87,14.78,14.85,143200.0,4.5964,4.6213,4.5933,4.615,143200.0
2007-02-02 10:00:00,14.84,14.87,14.81,14.85,183800.0,4.6119,4.6213,4.6026,4.615,183800.0
2007-02-02 10:30:00,14.85,14.92,14.83,14.88,204800.0,4.615,4.6368,4.6088,4.6244,204800.0
2007-02-02 11:00:00,14.88,14.93,14.86,14.88,113000.0,4.6244,4.6399,4.6181,4.6244,113000.0
2007-02-02 11:30:00,14.88,14.92,14.88,14.89,59000.0,4.6244,4.6368,4.6244,4.6275,59000.0
2007-02-02 12:00:00,14.89,14.9,14.88,14.9,86000.0,4.6275,4.6306,4.6244,4.6306,86000.0
2007-02-02 12:30:00,14.9,14.9,14.89,14.9,48400.0,4.6306,4.6306,4.6275,4.6306,48400.0
2007-02-02 13:00:00,14.9,14.9,14.89,14.9,57400.0,4.6306,4.6306,4.6275,4.6306,57400.0
2007-02-02 13:30:00,14.9,14.9,14.9,14.9,93200.0,4.6306,4.6306,4.6306,4.6306,93200.0
2007-02-02 14:00:00,14.89,14.92,14.89,14.92,146400.0,4.6275,4.6368,4.6275,4.6368,146400.0
2007-02-02 14:30:00,14.92,14.93,14.9,14.92,103200.0,4.6368,4.6399,4.6306,4.6368,103200.0
2007-02-02 15:00:00,14.92,14.93,14.9,14.91,98400.0,4.6368,4.6399,4.6306,4.6337,98400.0
2007-02-02 15:30:00,14.9,14.93,14.9,14.91,59600.0,4.6306,4.6399,4.6306,4.6337,59600.0
2007-02-05 09:30:00,14.95,14.96,14.9,14.93,114600.0,4.6461,4.6492,4.6306,4.6399,114600.0
2007-02-05 10:00:00,14.93,14.98,14.93,14.98,85400.0,4.6399,4.6554,4.6399,4.6554,85400.0
2007-02-05 10:30:00,14.97,15.02,14.96,15.01,231200.0,4.6523,4.6679,4.6492,4.6648,231200.0
2007-02-05 11:00:00,15.02,15.07,15.0,15.01,227800.0,4.6679,4.6834,4.6617,4.6648,227800.0
2007-02-05 11:30:00,15.03,15.04,15.02,15.03,54000.0,4.671,4.6741,4.6679,4.671,54000.0
2007-02-05 12:00:00,15.04,15.05,15.03,15.04,57800.0,4.6741,4.6772,4.671,4.6741,57800.0
2007-02-05 12:30:00,15.03,15.04,15.0,15.02,77800.0,4.671,4.6741,4.6617,4.6679,77800.0
2007-02-05 13:00:00,15.01,15.03,14.97,14.97,112000.0,4.6648,4.671,4.6523,4.6523,112000.0
2007-02-05 13:30:00,14.97,15.04,14.95,15.0,124200.0,4.6523,4.6741,4.6461,4.6617,124200.0
2007-02-05 14:00:00,15.0,15.03,14.99,15.01,51800.0,4.6617,4.671,4.6585,4.6648,51800.0
2007-02-05 14:30:00,15.0,15.03,15.0,15.03,87000.0,4.6617,4.671,4.6617,4.671,87000.0
2007-02-05 15:00:00,15.02,15.03,14.99,15.01,113600.0,4.6679,4.671,4.6585,4.6648,113600.0
2007-02-05 15:30:00,15.01,15.06,14.99,15.06,135800.0,4.6648,4.6803,4.6585,4.6803,135800.0
2007-02-06 09:30:00,15.15,15.16,15.06,15.06,145600.0,4.7083,4.7114,4.6803,4.6803,145600.0
2007-02-06 10:00:00,15.06,15.13,15.06,15.09,64600.0,4.6803,4.7021,4.6803,4.6896,64600.0
2007-02-06 10:30:00,15.08,15.1,15.06,15.1,53600.0,4.6865,4.6927,4.6803,4.6927,53600.0
2007-02-06 11:00:00,15.09,15.13,15.09,15.12,106200.0,4.6896,4.7021,4.6896,4.6989,106200.0
2007-02-06 11:30:00,15.11,15.15,15.11,15.12,119000.0,4.6958,4.7083,4.6958,4.6989,119000.0
2007-02-06 12:00:00,15.11,15.13,15.1,15.13,58800.0,4.6958,4.7021,4.6927,4.7021,58800.0
2007-02-06 12:30:00,15.13,15.2,15.11,15.13,85200.0,4.7021,4.7238,4.6958,4.7021,85200.0
2007-02-06 13:00:00,15.13,15.15,15.13,15.14,46400.0,4.7021,4.7083,4.7021,4.7052,46400.0
2007-02-06 13:30:00,15.15,15.17,15.15,15.15,69600.0,4.7083,4.7145,4.7083,4.7083,69600.0
2007-02-06 14:00:00,15.15,15.18,15.15,15.18,36600.0,4.7083,4.7176,4.7083,4.7176,36600.0
2007-02-06 14:30:00,15.18,15.21,15.15,15.19,94200.0,4.7176,4.7269,4.7083,4.7207,94200.0
2007-02-06 15:00:00,15.19,15.19,15.13,15.14,129400.0,4.7207,4.7207,4.7021,4.7052,129400.0
2007-02-06 15:30:00,15.14,15.15,15.11,15.11,119600.0,4.7052,4.7083,4.6958,4.6958,119600.0
2007-02-07 09:30:00,15.09,15.17,15.07,15.15,152600.0,4.6896,4.7145,4.6834,4.7083,152600.0
2007-02-07 10:00:00,15.15,15.17,15.12,15.12,63400.0,4.7083,4.7145,4.6989,4.6989,63400.0
2007-02-07 10:30:00,15.13,15.16,15.12,15.15,69600.0,4.7021,4.7114,4.6989,4.7083,69600.0
2007-02-07 11:00:00,15.15,15.15,15.13,15.15,84800.0,4.7083,4.7083,4.7021,4.7083,84800.0
2007-02-07 11:30:00,15.15,15.16,15.15,15.16,86400.0,4.7083,4.7114,4.7083,4.7114,86400.0
2007-02-07 12:00:00,15.16,15.16,15.15,15.15,57200.0,4.7114,4.7114,4.7083,4.7083,57200.0
2007-02-07 12:30:00,15.15,15.15,15.09,15.1,81200.0,4.7083,4.7083,4.6896,4.6927,81200.0
2007-02-07 13:00:00,15.09,15.13,15.09,15.1,78200.0,4.6896,4.7021,4.6896,4.6927,78200.0
2007-02-07 13:30:00,15.11,15.13,15.1,15.1,86000.0,4.6958,4.7021,4.6927,4.6927,86000.0
2007-02-07 14:00:00,15.1,15.11,15.09,15.1,92800.0,4.6927,4.6958,4.6896,4.6927,92800.0
2007-02-07 14:30:00,15.1,15.11,15.1,15.11,86600.0,4.6927,4.6958,4.6927,4.6958,86600.0
2007-02-07 15:00:00,15.11,15.12,15.07,15.11,109000.0,4.6958,4.6989,4.6834,4.6958,109000.0
2007-02-07 15:30:00,15.11,15.12,15.1,15.11,99400.0,4.6958,4.6989,4.6927,4.6958,99400.0
2007-02-09 09:30:00,15.04,15.13,15.04,15.08,56200.0,4.6741,4.7021,4.6741,4.6865,56200.0
2007-02-09 10:00:00,15.08,15.15,15.08,15.1,92600.0,4.6865,4.7083,4.6865,4.6927,92600.0
2007-02-09 10:30:00,15.09,15.1,15.05,15.06,79800.0,4.6896,4.6927,4.6772,4.6803,79800.0
2007-02-09 11:00:00,15.06,15.09,15.06,15.07,76200.0,4.6803,4.6896,4.6803,4.6834,76200.0
2007-02-09 11:30:00,15.06,15.1,15.06,15.09,50200.0,4.6803,4.6927,4.6803,4.6896,50200.0
2007-02-09 12:00:00,15.09,15.1,15.08,15.1,98400.0,4.6896,4.6927,4.6865,4.6927,98400.0
2007-02-09 12:30:00,15.1,15.11,15.09,15.11,55000.0,4.6927,4.6958,4.6896,4.6958,55000.0
2007-02-09 13:00:00,15.11,15.11,15.06,15.08,109000.0,4.6958,4.6958,4.6803,4.6865,109000.0
2007-02-09 13:30:00,15.08,15.11,15.08,15.1,92800.0,4.6865,4.6958,4.6865,4.6927,92800.0
2007-02-09 14:00:00,15.1,15.11,15.06,15.06,41400.0,4.6927,4.6958,4.6803,4.6803,41400.0
2007-02-09 14:30:00,15.06,15.08,15.04,15.08,80000.0,4.6803,4.6865,4.6741,4.6865,80000.0
2007-02-09 15:00:00,15.06,15.08,15.06,15.08,43800.0,4.6803,4.6865,4.6803,4.6865,43800.0
2007-02-09 15:30:00,15.08,15.09,15.04,15.08,181000.0,4.6865,4.6896,4.6741,4.6865,181000.0
2007-02-12 09:30:00,15.13,15.15,15.05,15.13,87600.0,4.7021,4.7083,4.6772,4.7021,87600.0
2007-02-12 10:00:00,15.15,15.15,15.04,15.04,72800.0,4.7083,4.7083,4.6741,4.6741,72800.0
2007-02-12 10:30:00,15.04,15.08,15.04,15.04,37600.0,4.6741,4.6865,4.6741,4.6741,37600.0
2007-02-12 11:00:00,15.04,15.05,15.01,15.02,30400.0,4.6741,4.6772,4.6648,4.6679,30400.0
2007-02-12 11:30:00,15.01,15.02,15.0,15.02,48800.0,4.6648,4.6679,4.6617,4.6679,48800.0
2007-02-12 12:00:00,15.02,15.03,14.98,15.0,91600.0,4.6679,4.671,4.6554,4.6617,91600.0
2007-02-12 12:30:00,14.99,15.0,14.96,14.96,61400.0,4.6585,4.6617,4.6492,4.6492,61400.0
2007-02-12 13:00:00,14.96,14.96,14.94,14.95,47200.0,4.6492,4.6492,4.643,4.6461,47200.0
2007-02-12 13:30:00,14.94,14.95,14.92,14.92,62200.0,4.643,4.6461,4.6368,4.6368,62200.0
2007-02-12 14:00:00,14.93,14.95,14.92,14.92,62600.0,4.6399,4.6461,4.6368,4.6368,62600.0
2007-02-12 14:30:00,14.92,14.94,14.88,14.92,103200.0,4.6368,4.643,4.6244,4.6368,103200.0
2007-02-12 15:00:00,14.93,14.96,14.9,14.95,73600.0,4.6399,4.6492,4.6306,4.6461,73600.0
2007-02-12 15:30:00,14.95,14.97,14.93,14.97,127200.0,4.6461,4.6523,4.6399,4.6523,127200.0
2007-02-13 09:30:00,14.9,15.0,14.9,14.93,86000.0,4.6306,4.6617,4.6306,4.6399,86000.0
2007-02-13 10:00:00,14.93,14.97,14.92,14.96,80600.0,4.6399,4.6523,4.6368,4.6492,80600.0
2007-02-13 10:30:00,14.94,14.99,14.88,14.89,203200.0,4.643,4.6585,4.6244,4.6275,203200.0
2007-02-13 11:00:00,14.9,14.94,14.89,14.93,106000.0,4.6306,4.643,4.6275,4.6399,106000.0
2007-02-13 11:30:00,14.93,14.98,14.92,14.95,59600.0,4.6399,4.6554,4.6368,4.6461,59600.0
2007-02-13 12:00:00,14.95,14.97,14.92,14.93,95200.0,4.6461,4.6523,4.6368,4.6399,95200.0
2007-02-13 12:30:00,14.94,14.94,14.91,14.92,90600.0,4.643,4.643,4.6337,4.6368,90600.0
2007-02-13 13:00:00,14.92,14.93,14.92,14.93,54200.0,4.6368,4.6399,4.6368,4.6399,54200.0
2007-02-13 13:30:00,14.93,14.96,14.92,14.96,64000.0,4.6399,4.6492,4.6368,4.6492,64000.0
2007-02-13 14:00:00,14.95,15.01,14.95,14.96,112600.0,4.6461,4.6648,4.6461,4.6492,112600.0
2007-02-13 14:30:00,14.97,14.99,14.96,14.99,77200.0,4.6523,4.6585,4.6492,4.6585,77200.0
2007-02-13 15:00:00,14.99,14.99,14.96,14.97,69400.0,4.6585,4.6585,4.6492,4.6523,69400.0
2007-02-13 15:30:00,14.98,14.98,14.95,14.97,195600.0,4.6554,4.6554,4.6461,4.6523,195600.0
2007-02-14 09:30:00,15.02,15.05,14.97,15.0,82600.0,4.6679,4.6772,4.6523,4.6617,82600.0
2007-02-14 10:00:00,14.99,15.03,14.97,14.99,72400.0,4.6585,4.671,4.6523,4.6585,72400.0
2007-02-14 10:30:00,14.99,15.0,14.97,14.97,62000.0,4.6585,4.6617,4.6523,4.6523,62000.0
2007-02-14 11:00:00,14.97,15.0,14.96,14.98,83600.0,4.6523,4.6617,4.6492,4.6554,83600.0
2007-02-14 11:30:00,14.97,15.0,14.97,14.97,43200.0,4.6523,4.6617,4.6523,4.6523,43200.0
2007-02-14 12:00:00,14.98,15.0,14.97,14.98,57800.0,4.6554,4.6617,4.6523,4.6554,57800.0
2007-02-14 12:30:00,14.98,14.99,14.97,14.99,46600.0,4.6554,4.6585,4.6523,4.6585,46600.0
2007-02-14 13:00:00,14.99,15.0,14.97,15.0,138000.0,4.6585,4.6617,4.6523,4.6617,138000.0
2007-02-14 13:30:00,14.99,15.0,14.98,14.99,46400.0,4.6585,4.6617,4.6554,4.6585,46400.0
2007-02-14 14:00:00,14.98,15.01,14.97,14.99,62000.0,4.6554,4.6648,4.6523,4.6585,62000.0
2007-02-14 14:30:00,14.98,14.99,14.97,14.99,57600.0,4.6554,4.6585,4.6523,4.6585,57600.0
2007-02-14 15:00:00,14.98,14.99,14.97,14.99,108600.0,4.6554,4.6585,4.6523,4.6585,108600.0
2007-02-14 15:30:00,14.99,14.99,14.94,14.97,139200.0,4.6585,4.6585,4.643,4.6523,139200.0
2007-02-15 09:30:00,14.95,15.0,14.93,14.98,55000.0,4.6461,4.6617,4.6399,4.6554,55000.0
2007-02-15 10:00:00,14.97,15.0,14.97,14.99,61800.0,4.6523,4.6617,4.6523,4.6585,61800.0
2007-02-15 10:30:00,14.99,14.99,14.94,14.95,75600.0,4.6585,4.6585,4.643,4.6461,75600.0
2007-02-15 11:00:00,14.95,14.97,14.95,14.96,23000.0,4.6461,4.6523,4.6461,4.6492,23000.0
2007-02-15 11:30:00,14.96,14.99,14.94,14.97,95000.0,4.6492,4.6585,4.643,4.6523,95000.0
2007-02-15 12:00:00,14.98,15.0,14.97,14.98,49200.0,4.6554,4.6617,4.6523,4.6554,49200.0
2007-02-15 12:30:00,14.97,15.01,14.97,15.01,127000.0,4.6523,4.6648,4.6523,4.6648,127000.0
2007-02-15 13:00:00,14.99,15.01,14.99,15.01,42800.0,4.6585,4.6648,4.6585,4.6648,42800.0
2007-02-15 13:30:00,15.0,15.04,15.0,15.03,45400.0,4.6617,4.6741,4.6617,4.671,45400.0
2007-02-15 14:00:00,15.03,15.04,15.0,15.04,47400.0,4.671,4.6741,4.6617,4.6741,47400.0
2007-02-15 14:30:00,15.04,15.05,15.03,15.04,62600.0,4.6741,4.6772,4.671,4.6741,62600.0
2007-02-15 15:00:00,15.04,15.05,15.03,15.03,47800.0,4.6741,4.6772,4.671,4.671,47800.0
2007-02-15 15:30:00,15.03,15.03,14.97,15.0,162000.0,4.671,4.671,4.6523,4.6617,162000.0
2007-02-16 09:30:00,15.0,15.08,15.0,15.02,94800.0,4.6617,4.6865,4.6617,4.6679,94800.0
2007-02-16 10:00:00,15.01,15.02,14.97,15.0,73600.0,4.6648,4.6679,4.6523,4.6617,73600.0
2007-02-16 10:30:00,14.99,15.01,14.99,15.01,53200.0,4.6585,4.6648,4.6585,4.6648,53200.0
2007-02-16 11:00:00,15.0,15.01,14.97,14.98,90800.0,4.6617,4.6648,4.6523,4.6554,90800.0
2007-02-16 11:30:00,14.97,15.01,14.97,15.0,82000.0,4.6523,4.6648,4.6523,4.6617,82000.0
2007-02-16 12:00:00,15.01,15.02,14.99,14.99,67800.0,4.6648,4.6679,4.6585,4.6585,67800.0
2007-02-16 12:30:00,14.99,15.01,14.99,15.0,40600.0,4.6585,4.6648,4.6585,4.6617,40600.0
2007-02-16 13:00:00,14.99,15.01,14.99,14.99,62400.0,4.6585,4.6648,4.6585,4.6585,62400.0
2007-02-16 13:30:00,15.0,15.01,14.99,14.99,83400.0,4.6617,4.6648,4.6585,4.6585,83400.0
2007-02-16 14:00:00,15.0,15.01,14.99,15.0,28600.0,4.6617,4.6648,4.6585,4.6617,28600.0
2007-02-16 14:30:00,15.0,15.0,14.99,14.99,41000.0,4.6617,4.6617,4.6585,4.6585,41000.0
2007-02-16 15:00:00,14.99,15.0,14.98,14.99,71600.0,4.6585,4.6617,4.6554,4.6585,71600.0
2007-02-16 15:30:00,15.0,15.0,14.99,14.99,106200.0,4.6617,4.6617,4.6585,4.6585,106200.0
2007-02-20 09:30:00,14.96,14.99,14.93,14.93,98400.0,4.6492,4.6585,4.6399,4.6399,98400.0
2007-02-20 10:00:00,14.94,14.99,14.92,14.94,103200.0,4.643,4.6585,4.6368,4.643,103200.0
2007-02-20 10:30:00,14.95,14.96,14.93,14.94,60400.0,4.6461,4.6492,4.6399,4.643,60400.0
2007-02-20 11:00:00,14.94,14.97,14.93,14.95,68400.0,4.643,4.6523,4.6399,4.6461,68400.0
2007-02-20 11:30:00,14.95,14.95,14.93,14.93,51800.0,4.6461,4.6461,4.6399,4.6399,51800.0
2007-02-20 12:00:00,14.93,14.94,14.92,14.92,59800.0,4.6399,4.643,4.6368,4.6368,59800.0
2007-02-20 12:30:00,14.92,14.94,14.9,14.93,55600.0,4.6368,4.643,4.6306,4.6399,55600.0
2007-02-20 13:00:00,14.92,14.93,14.9,14.91,24600.0,4.6368,4.6399,4.6306,4.6337,24600.0
2007-02-20 13:30:00,14.91,14.91,14.89,14.9,58600.0,4.6337,4.6337,4.6275,4.6306,58600.0
2007-02-20 14:00:00,14.9,14.97,14.89,14.92,91400.0,4.6306,4.6523,4.6275,4.6368,91400.0
2007-02-20 14:30:00,14.92,14.92,14.88,14.9,73400.0,4.6368,4.6368,4.6244,4.6306,73400.0
2007-02-20 15:00:00,14.9,14.93,14.9,14.92,145000.0,4.6306,4.6399,4.6306,4.6368,145000.0
2007-02-20 15:30:00,14.92,14.94,14.9,14.93,129400.0,4.6368,4.643,4.6306,4.6399,129400.0
2007-02-21 09:30:00,14.98,15.01,14.96,14.97,146600.0,4.6554,4.6648,4.6492,4.6523,146600.0
2007-02-21 10:00:00,14.97,15.0,14.9,14.91,175800.0,4.6523,4.6617,4.6306,4.6337,175800.0
2007-02-21 10:30:00,14.91,14.97,14.9,14.97,139200.0,4.6337,4.6523,4.6306,4.6523,139200.0
2007-02-21 11:00:00,14.96,14.97,14.94,14.97,68800.0,4.6492,4.6523,4.643,4.6523,68800.0
2007-02-21 11:30:00,14.97,14.97,14.92,14.93,206000.0,4.6523,4.6523,4.6368,4.6399,206000.0
2007-02-21 12:00:00,14.92,14.97,14.9,14.93,114000.0,4.6368,4.6523,4.6306,4.6399,114000.0
2007-02-21 12:30:00,14.93,14.97,14.92,14.94,82000.0,4.6399,4.6523,4.6368,4.643,82000.0
2007-02-21 13:00:00,14.95,14.97,14.92,14.97,150600.0,4.6461,4.6523,4.6368,4.6523,150600.0
2007-02-21 13:30:00,14.97,14.99,14.94,14.95,115600.0,4.6523,4.6585,4.643,4.6461,115600.0
2007-02-21 14:00:00,14.95,14.99,14.93,14.97,121000.0,4.6461,4.6585,4.6399,4.6523,121000.0
2007-02-21 14:30:00,14.97,15.02,14.94,14.99,191000.0,4.6523,4.6679,4.643,4.6585,191000.0
2007-02-21 15:00:00,14.99,15.05,14.99,15.01,183200.0,4.6585,4.6772,4.6585,4.6648,183200.0
2007-02-21 15:30:00,15.01,15.03,14.99,15.02,145800.0,4.6648,4.671,4.6585,4.6679,145800.0
2007-02-22 09:30:00,15.01,15.09,15.0,15.06,91200.0,4.6648,4.6896,4.6617,4.6803,91200.0
2007-02-22 10:00:00,15.05,15.09,15.02,15.08,118600.0,4.6772,4.6896,4.6679,4.6865,118600.0
2007-02-22 10:30:00,15.08,15.11,15.08,15.09,75200.0,4.6865,4.6958,4.6865,4.6896,75200.0
2007-02-22 11:00:00,15.09,15.09,15.05,15.06,193000.0,4.6896,4.6896,4.6772,4.6803,193000.0
2007-02-22 11:30:00,15.07,15.09,15.06,15.08,70600.0,4.6834,4.6896,4.6803,4.6865,70600.0
2007-02-22 12:00:00,15.08,15.1,15.08,15.09,59800.0,4.6865,4.6927,4.6865,4.6896,59800.0
2007-02-22 12:30:00,15.09,15.09,15.06,15.07,51200.0,4.6896,4.6896,4.6803,4.6834,51200.0
2007-02-22 13:00:00,15.08,15.1,15.08,15.09,38600.0,4.6865,4.6927,4.6865,4.6896,38600.0
2007-02-22 13:30:00,15.09,15.1,15.08,15.09,52600.0,4.6896,4.6927,4.6865,4.6896,52600.0
2007-02-22 14:00:00,15.09,15.11,15.09,15.1,53200.0,4.6896,4.6958,4.6896,4.6927,53200.0
2007-02-22 14:30:00,15.1,15.12,15.09,15.11,63000.0,4.6927,4.6989,4.6896,4.6958,63000.0
2007-02-22 15:00:00,15.11,15.11,15.08,15.08,84200.0,4.6958,4.6958,4.6865,4.6865,84200.0
2007-02-22 15:30:00,15.08,15.1,15.06,15.08,161200.0,4.6865,4.6927,4.6803,4.6865,161200.0
2007-02-23 09:30:00,15.06,15.14,15.06,15.1,88600.0,4.6803,4.7052,4.6803,4.6927,88600.0
2007-02-23 10:00:00,15.1,15.13,15.08,15.1,56800.0,4.6927,4.7021,4.6865,4.6927,56800.0
2007-02-23 10:30:00,15.1,15.13,15.1,15.13,50400.0,4.6927,4.7021,4.6927,4.7021,50400.0
2007-02-23 11:00:00,15.12,15.12,15.08,15.09,53200.0,4.6989,4.6989,4.6865,4.6896,53200.0
2007-02-23 11:30:00,15.09,15.15,15.08,15.11,198800.0,4.6896,4.7083,4.6865,4.6958,198800.0
2007-02-23 12:00:00,15.11,15.16,15.1,15.14,94000.0,4.6958,4.7114,4.6927,4.7052,94000.0
2007-02-23 12:30:00,15.15,15.15,15.13,15.15,54000.0,4.7083,4.7083,4.7021,4.7083,54000.0
2007-02-23 13:00:00,15.15,15.16,15.13,15.15,37800.0,4.7083,4.7114,4.7021,4.7083,37800.0
2007-02-23 13:30:00,15.15,15.15,15.13,15.15,29800.0,4.7083,4.7083,4.7021,4.7083,29800.0
2007-02-23 14:00:00,15.14,15.16,15.13,15.15,62800.0,4.7052,4.7114,4.7021,4.7083,62800.0
2007-02-23 14:30:00,15.15,15.19,15.13,15.13,80800.0,4.7083,4.7207,4.7021,4.7021,80800.0
2007-02-23 15:00:00,15.13,15.15,15.13,15.13,73400.0,4.7021,4.7083,4.7021,4.7021,73400.0
2007-02-23 15:30:00,15.13,15.17,15.13,15.17,124800.0,4.7021,4.7145,4.7021,4.7145,124800.0
2007-02-26 09:30:00,15.22,15.25,15.13,15.24,128600.0,4.73,4.7393,4.7021,4.7362,128600.0
2007-02-26 10:00:00,15.23,15.28,15.22,15.26,95000.0,4.7331,4.7487,4.73,4.7425,95000.0
2007-02-26 10:30:00,15.25,15.31,15.23,15.31,142000.0,4.7393,4.758,4.7331,4.758,142000.0
2007-02-26 11:00:00,15.31,15.31,15.28,15.29,205600.0,4.758,4.758,4.7487,4.7518,205600.0
2007-02-26 11:30:00,15.29,15.32,15.28,15.3,194000.0,4.7518,4.7611,4.7487,4.7549,194000.0
2007-02-26 12:00:00,15.29,15.3,15.25,15.29,103800.0,4.7518,4.7549,4.7393,4.7518,103800.0
2007-02-26 12:30:00,15.28,15.28,15.28,15.28,29600.0,4.7487,4.7487,4.7487,4.7487,29600.0
2007-02-26 13:00:00,15.28,15.3,15.27,15.28,48600.0,4.7487,4.7549,4.7456,4.7487,48600.0
2007-02-26 13:30:00,15.28,15.29,15.26,15.28,41800.0,4.7487,4.7518,4.7425,4.7487,41800.0
2007-02-26 14:00:00,15.27,15.29,15.26,15.28,107800.0,4.7456,4.7518,4.7425,4.7487,107800.0
2007-02-26 14:30:00,15.28,15.29,15.27,15.28,116800.0,4.7487,4.7518,4.7456,4.7487,116800.0
2007-02-26 15:00:00,15.28,15.3,15.27,15.29,98400.0,4.7487,4.7549,4.7456,4.7518,98400.0
2007-02-26 15:30:00,15.29,15.31,15.28,15.3,147400.0,4.7518,4.758,4.7487,4.7549,147400.0
2007-02-27 09:30:00,15.3,15.31,15.15,15.2,94200.0,4.7549,4.758,4.7083,4.7238,94200.0
2007-02-27 10:00:00,15.2,15.31,15.2,15.29,167800.0,4.7238,4.758,4.7238,4.7518,167800.0
2007-02-27 10:30:00,15.29,15.31,15.26,15.26,68600.0,4.7518,4.758,4.7425,4.7425,68600.0
2007-02-27 11:00:00,15.26,15.27,15.19,15.22,164400.0,4.7425,4.7456,4.7207,4.73,164400.0
2007-02-27 11:30:00,15.21,15.24,15.17,15.23,107600.0,4.7269,4.7362,4.7145,4.7331,107600.0
2007-02-27 12:00:00,15.22,15.22,15.15,15.17,62400.0,4.73,4.73,4.7083,4.7145,62400.0
2007-02-27 12:30:00,15.16,15.19,15.15,15.15,38600.0,4.7114,4.7207,4.7083,4.7083,38600.0
2007-02-27 13:00:00,15.17,15.18,15.13,15.13,52600.0,4.7145,4.7176,4.7021,4.7021,52600.0
2007-02-27 13:30:00,15.13,15.13,15.06,15.08,91400.0,4.7021,4.7021,4.6803,4.6865,91400.0
2007-02-27 14:00:00,15.09,15.13,15.08,15.11,180400.0,4.6896,4.7021,4.6865,4.6958,180400.0
2007-02-27 14:30:00,15.1,15.13,15.08,15.1,118600.0,4.6927,4.7021,4.6865,4.6927,118600.0
2007-02-27 15:00:00,15.1,15.12,15.06,15.11,332200.0,4.6927,4.6989,4.6803,4.6958,332200.0
2007-02-27 15:30:00,15.11,15.18,15.06,15.08,91800.0,4.6958,4.7176,4.6803,4.6865,91800.0
2007-02-28 09:30:00,15.08,15.17,15.08,15.12,208400.0,4.6865,4.7145,4.6865,4.6989,208400.0
2007-02-28 10:00:00,15.12,15.2,15.09,15.2,199200.0,4.6989,4.7238,4.6896,4.7238,199200.0
2007-02-28 10:30:00,15.15,15.28,15.15,15.25,184400.0,4.7083,4.7487,4.7083,4.7393,184400.0
2007-02-28 11:00:00,15.21,15.26,15.2,15.22,141200.0,4.7269,4.7425,4.7238,4.73,141200.0
2007-02-28 11:30:00,15.21,15.24,15.2,15.24,80800.0,4.7269,4.7362,4.7238,4.7362,80800.0
2007-02-28 12:00:00,15.24,15.3,15.22,15.3,77000.0,4.7362,4.7549,4.73,4.7549,77000.0
2007-02-28 12:30:00,15.28,15.29,15.25,15.29,63600.0,4.7487,4.7518,4.7393,4.7518,63600.0
2007-02-28 13:00:00,15.29,15.3,15.25,15.3,49000.0,4.7518,4.7549,4.7393,4.7549,49000.0
2007-02-28 13:30:00,15.3,15.3,15.27,15.28,48600.0,4.7549,4.7549,4.7456,4.7487,48600.0
2007-02-28 14:00:00,15.28,15.3,15.26,15.26,88800.0,4.7487,4.7549,4.7425,4.7425,88800.0
2007-02-28 14:30:00,15.27,15.29,15.25,15.28,126400.0,4.7456,4.7518,4.7393,4.7487,126400.0
2007-02-28 15:00:00,15.28,15.28,15.25,15.25,158200.0,4.7487,4.7487,4.7393,4.7393,158200.0
2007-02-28 15:30:00,15.26,15.27,15.24,15.25,257600.0,4.7425,4.7456,4.7362,4.7393,257600.0
2007-03-01 09:30:00,15.25,15.31,15.08,15.17,177600.0,4.7393,4.758,4.6865,4.7145,177600.0
2007-03-01 10:00:00,15.17,15.27,15.13,15.22,106600.0,4.7145,4.7456,4.7021,4.73,106600.0
2007-03-01 10:30:00,15.24,15.33,15.14,15.26,90800.0,4.7362,4.7642,4.7052,4.7425,90800.0
2007-03-01 11:00:00,15.28,15.33,15.2,15.28,129800.0,4.7487,4.7642,4.7238,4.7487,129800.0
2007-03-01 11:30:00,15.28,15.37,15.25,15.33,98400.0,4.7487,4.7766,4.7393,4.7642,98400.0
2007-03-01 12:00:00,15.33,15.36,15.31,15.31,64800.0,4.7642,4.7735,4.758,4.758,64800.0
2007-03-01 12:30:00,15.31,15.38,15.3,15.35,62000.0,4.758,4.7797,4.7549,4.7704,62000.0
2007-03-01 13:00:00,15.35,15.36,15.31,15.31,54400.0,4.7704,4.7735,4.758,4.758,54400.0
2007-03-01 13:30:00,15.31,15.38,15.31,15.34,72800.0,4.758,4.7797,4.758,4.7673,72800.0
2007-03-01 14:00:00,15.36,15.4,15.34,15.37,90000.0,4.7735,4.786,4.7673,4.7766,90000.0
2007-03-01 14:30:00,15.37,15.43,15.35,15.41,88200.0,4.7766,4.7953,4.7704,4.7891,88200.0
2007-03-01 15:00:00,15.41,15.42,15.37,15.38,105200.0,4.7891,4.7922,4.7766,4.7797,105200.0
2007-03-01 15:30:00,15.37,15.37,15.28,15.36,154800.0,4.7766,4.7766,4.7487,4.7735,154800.0
2007-03-02 09:30:00,15.37,15.37,15.21,15.23,123200.0,4.7766,4.7766,4.7269,4.7331,123200.0
2007-03-02 10:00:00,15.23,15.3,15.22,15.24,162400.0,4.7331,4.7549,4.73,4.7362,162400.0
2007-03-02 10:30:00,15.24,15.33,15.24,15.32,85200.0,4.7362,4.7642,4.7362,4.7611,85200.0
2007-03-02 11:00:00,15.31,15.33,15.28,15.31,58000.0,4.758,4.7642,4.7487,4.758,58000.0
2007-03-02 11:30:00,15.29,15.34,15.28,15.28,137200.0,4.7518,4.7673,4.7487,4.7487,137200.0
2007-03-02 12:00:00,15.29,15.32,15.28,15.3,46200.0,4.7518,4.7611,4.7487,4.7549,46200.0
2007-03-02 12:30:00,15.3,15.3,15.28,15.3,32800.0,4.7549,4.7549,4.7487,4.7549,32800.0
2007-03-02 13:00:00,15.3,15.31,15.28,15.28,66000.0,4.7549,4.758,4.7487,4.7487,66000.0
2007-03-02 13:30:00,15.28,15.3,15.27,15.28,58000.0,4.7487,4.7549,4.7456,4.7487,58000.0
2007-03-02 14:00:00,15.28,15.3,15.27,15.28,72000.0,4.7487,4.7549,4.7456,4.7487,72000.0
2007-03-02 14:30:00,15.28,15.35,15.27,15.33,154200.0,4.7487,4.7704,4.7456,4.7642,154200.0
2007-03-02 15:00:00,15.33,15.38,15.31,15.38,192400.0,4.7642,4.7797,4.758,4.7797,192400.0
2007-03-02 15:30:00,15.38,15.38,15.33,15.33,163800.0,4.7797,4.7797,4.7642,4.7642,163800.0
2007-03-05 09:30:00,15.21,15.29,15.13,15.22,332600.0,4.7269,4.7518,4.7021,4.73,332600.0
2007-03-05 10:00:00,15.22,15.25,15.18,15.22,72400.0,4.73,4.7393,4.7176,4.73,72400.0
2007-03-05 10:30:00,15.22,15.22,15.19,15.21,80000.0,4.73,4.73,4.7207,4.7269,80000.0
2007-03-05 11:00:00,15.21,15.22,15.18,15.2,79400.0,4.7269,4.73,4.7176,4.7238,79400.0
2007-03-05 11:30:00,15.2,15.21,15.18,15.2,111800.0,4.7238,4.7269,4.7176,4.7238,111800.0
2007-03-05 12:00:00,15.2,15.2,15.13,15.13,85000.0,4.7238,4.7238,4.7021,4.7021,85000.0
2007-03-05 12:30:00,15.13,15.15,15.11,15.12,62800.0,4.7021,4.7083,4.6958,4.6989,62800.0
2007-03-05 13:00:00,15.12,15.12,15.08,15.11,144400.0,4.6989,4.6989,4.6865,4.6958,144400.0
2007-03-05 13:30:00,15.11,15.17,15.11,15.13,71800.0,4.6958,4.7145,4.6958,4.7021,71800.0
2007-03-05 14:00:00,15.13,15.15,15.13,15.14,56400.0,4.7021,4.7083,4.7021,4.7052,56400.0
2007-03-05 14:30:00,15.13,15.15,15.13,15.13,54400.0,4.7021,4.7083,4.7021,4.7021,54400.0
2007-03-05 15:00:00,15.13,15.15,15.09,15.13,124800.0,4.7021,4.7083,4.6896,4.7021,124800.0
2007-03-05 15:30:00,15.13,15.15,15.08,15.1,201600.0,4.7021,4.7083,4.6865,4.6927,201600.0
2007-03-06 09:30:00,15.15,15.24,15.15,15.18,215000.0,4.7083,4.7362,4.7083,4.7176,215000.0
2007-03-06 10:00:00,15.15,15.18,15.1,15.15,149200.0,4.7083,4.7176,4.6927,4.7083,149200.0
2007-03-06 10:30:00,15.15,15.19,15.13,15.15,103600.0,4.7083,4.7207,4.7021,4.7083,103600.0
2007-03-06 11:00:00,15.17,15.2,15.13,15.18,92600.0,4.7145,4.7238,4.7021,4.7176,92600.0
2007-03-06 11:30:00,15.18,15.2,15.16,15.19,57200.0,4.7176,4.7238,4.7114,4.7207,57200.0
2007-03-06 12:00:00,15.19,15.2,15.18,15.18,49800.0,4.7207,4.7238,4.7176,4.7176,49800.0
2007-03-06 12:30:00,15.18,15.2,15.18,15.19,66200.0,4.7176,4.7238,4.7176,4.7207,66200.0
2007-03-06 13:00:00,15.18,15.2,15.18,15.19,106600.0,4.7176,4.7238,4.7176,4.7207,106600.0
2007-03-06 13:30:00,15.19,15.2,15.17,15.18,96200.0,4.7207,4.7238,4.7145,4.7176,96200.0
2007-03-06 14:00:00,15.18,15.19,15.15,15.18,113600.0,4.7176,4.7207,4.7083,4.7176,113600.0
2007-03-06 14:30:00,15.18,15.2,15.17,15.2,98000.0,4.7176,4.7238,4.7145,4.7238,98000.0
2007-03-06 15:00:00,15.19,15.2,15.19,15.2,66800.0,4.7207,4.7238,4.7207,4.7238,66800.0
2007-03-06 15:30:00,15.2,15.22,15.15,15.21,131200.0,4.7238,4.73,4.7083,4.7269,131200.0
2007-03-07 09:30:00,15.24,15.26,15.2,15.22,74000.0,4.7362,4.7425,4.7238,4.73,74000.0
2007-03-07 10:00:00,15.22,15.27,15.16,15.26,70800.0,4.73,4.7456,4.7114,4.7425,70800.0
2007-03-07 10:30:00,15.26,15.31,15.24,15.27,183800.0,4.7425,4.758,4.7362,4.7456,183800.0
2007-03-07 11:00:00,15.29,15.36,15.28,15.33,106200.0,4.7518,4.7735,4.7487,4.7642,106200.0
2007-03-07 11:30:00,15.33,15.35,15.3,15.34,61400.0,4.7642,4.7704,4.7549,4.7673,61400.0
2007-03-07 12:00:00,15.34,15.35,15.3,15.34,54600.0,4.7673,4.7704,4.7549,4.7673,54600.0
2007-03-07 12:30:00,15.35,15.36,15.33,15.33,46600.0,4.7704,4.7735,4.7642,4.7642,46600.0
2007-03-07 13:00:00,15.34,15.36,15.33,15.35,70400.0,4.7673,4.7735,4.7642,4.7704,70400.0
2007-03-07 13:30:00,15.35,15.35,15.33,15.33,54200.0,4.7704,4.7704,4.7642,4.7642,54200.0
2007-03-07 14:00:00,15.33,15.33,15.3,15.3,39000.0,4.7642,4.7642,4.7549,4.7549,39000.0
2007-03-07 14:30:00,15.3,15.3,15.27,15.28,53000.0,4.7549,4.7549,4.7456,4.7487,53000.0
2007-03-07 15:00:00,15.28,15.29,15.25,15.28,70400.0,4.7487,4.7518,4.7393,4.7487,70400.0
2007-03-07 15:30:00,15.27,15.29,15.21,15.21,103200.0,4.7456,4.7518,4.7269,4.7269,103200.0
2007-03-08 09:30:00,15.25,15.34,15.24,15.3,165400.0,4.7393,4.7673,4.7362,4.7549,165400.0
2007-03-08 10:00:00,15.3,15.32,15.27,15.3,92200.0,4.7549,4.7611,4.7456,4.7549,92200.0
2007-03-08 10:30:00,15.28,15.3,15.27,15.3,60400.0,4.7487,4.7549,4.7456,4.7549,60400.0
2007-03-08 11:00:00,15.3,15.32,15.26,15.28,47800.0,4.7549,4.7611,4.7425,4.7487,47800.0
2007-03-08 11:30:00,15.28,15.31,15.28,15.3,27400.0,4.7487,4.758,4.7487,4.7549,27400.0
2007-03-08 12:00:00,15.29,15.31,15.27,15.31,38800.0,4.7518,4.758,4.7456,4.758,38800.0
2007-03-08 12:30:00,15.31,15.31,15.29,15.3,29200.0,4.758,4.758,4.7518,4.7549,29200.0
2007-03-08 13:00:00,15.3,15.31,15.29,15.3,36200.0,4.7549,4.758,4.7518,4.7549,36200.0
2007-03-08 13:30:00,15.3,15.31,15.27,15.29,35600.0,4.7549,4.758,4.7456,4.7518,35600.0
2007-03-08 14:00:00,15.29,15.3,15.27,15.3,50200.0,4.7518,4.7549,4.7456,4.7549,50200.0
2007-03-08 14:30:00,15.29,15.3,15.22,15.29,98600.0,4.7518,4.7549,4.73,4.7518,98600.0
2007-03-08 15:00:00,15.29,15.29,15.22,15.22,58600.0,4.7518,4.7518,4.73,4.73,58600.0
2007-03-08 15:30:00,15.22,15.27,15.22,15.24,90800.0,4.73,4.7456,4.73,4.7362,90800.0
2007-03-09 09:30:00,15.35,15.36,15.3,15.34,116800.0,4.7704,4.7735,4.7549,4.7673,116800.0
2007-03-09 10:00:00,15.34,15.36,15.31,15.35,49800.0,4.7673,4.7735,4.758,4.7704,49800.0
2007-03-09 10:30:00,15.36,15.36,15.34,15.35,90800.0,4.7735,4.7735,4.7673,4.7704,90800.0
2007-03-09 11:00:00,15.35,15.36,15.34,15.36,56600.0,4.7704,4.7735,4.7673,4.7735,56600.0
2007-03-09 11:30:00,15.36,15.37,15.33,15.34,78600.0,4.7735,4.7766,4.7642,4.7673,78600.0
2007-03-09 12:00:00,15.34,15.35,15.34,15.34,20000.0,4.7673,4.7704,4.7673,4.7673,20000.0
2007-03-09 12:30:00,15.34,15.35,15.34,15.35,27200.0,4.7673,4.7704,4.7673,4.7704,27200.0
2007-03-09 13:00:00,15.35,15.36,15.34,15.36,41800.0,4.7704,4.7735,4.7673,4.7735,41800.0
2007-03-09 13:30:00,15.36,15.37,15.34,15.34,36000.0,4.7735,4.7766,4.7673,4.7673,36000.0
2007-03-09 14:00:00,15.34,15.37,15.31,15.36,86200.0,4.7673,4.7766,4.758,4.7735,86200.0
2007-03-09 14:30:00,15.37,15.38,15.36,15.36,68000.0,4.7766,4.7797,4.7735,4.7735,68000.0
2007-03-09 15:00:00,15.36,15.38,15.34,15.37,107800.0,4.7735,4.7797,4.7673,4.7766,107800.0
2007-03-09 15:30:00,15.37,15.38,15.36,15.37,76200.0,4.7766,4.7797,4.7735,4.7766,76200.0
2007-03-12 09:30:00,15.45,15.45,15.36,15.38,82800.0,4.8015,4.8015,4.7735,4.7797,82800.0
2007-03-12 10:00:00,15.38,15.44,15.37,15.37,21200.0,4.7797,4.7984,4.7766,4.7766,21200.0
2007-03-12 10:30:00,15.36,15.42,15.35,15.4,84600.0,4.7735,4.7922,4.7704,4.786,84600.0
2007-03-12 11:00:00,15.4,15.41,15.38,15.39,12800.0,4.786,4.7891,4.7797,4.7829,12800.0
2007-03-12 11:30:00,15.38,15.42,15.37,15.4,52200.0,4.7797,4.7922,4.7766,4.786,52200.0
2007-03-12 12:00:00,15.4,15.44,15.38,15.43,74000.0,4.786,4.7984,4.7797,4.7953,74000.0
2007-03-12 12:30:00,15.42,15.44,15.4,15.44,59200.0,4.7922,4.7984,4.786,4.7984,59200.0
2007-03-12 13:00:00,15.42,15.44,15.4,15.44,72800.0,4.7922,4.7984,4.786,4.7984,72800.0
2007-03-12 13:30:00,15.43,15.45,15.42,15.44,62000.0,4.7953,4.8015,4.7922,4.7984,62000.0
2007-03-12 14:00:00,15.44,15.45,15.42,15.45,39600.0,4.7984,4.8015,4.7922,4.8015,39600.0
2007-03-12 14:30:00,15.45,15.47,15.44,15.46,67200.0,4.8015,4.8077,4.7984,4.8046,67200.0
2007-03-12 15:00:00,15.45,15.47,15.44,15.46,79200.0,4.8015,4.8077,4.7984,4.8046,79200.0
2007-03-12 15:30:00,15.46,15.46,15.4,15.43,135600.0,4.8046,4.8046,4.786,4.7953,135600.0
2007-03-13 09:30:00,15.44,15.49,15.43,15.46,106600.0,4.7984,4.8139,4.7953,4.8046,106600.0
2007-03-13 10:00:00,15.46,15.47,15.43,15.47,90800.0,4.8046,4.8077,4.7953,4.8077,90800.0
2007-03-13 10:30:00,15.47,15.52,15.46,15.5,105600.0,4.8077,4.8233,4.8046,4.817,105600.0
2007-03-13 11:00:00,15.5,15.53,15.5,15.51,62400.0,4.817,4.8264,4.817,4.8201,62400.0
2007-03-13 11:30:00,15.52,15.57,15.5,15.51,99600.0,4.8233,4.8388,4.817,4.8201,99600.0
2007-03-13 12:00:00,15.51,15.54,15.5,15.51,88600.0,4.8201,4.8295,4.817,4.8201,88600.0
2007-03-13 12:30:00,15.51,15.51,15.47,15.5,132000.0,4.8201,4.8201,4.8077,4.817,132000.0
2007-03-13 13:00:00,15.5,15.51,15.47,15.49,60200.0,4.817,4.8201,4.8077,4.8139,60200.0
2007-03-13 13:30:00,15.49,15.53,15.47,15.49,50000.0,4.8139,4.8264,4.8077,4.8139,50000.0
2007-03-13 14:00:00,15.49,15.49,15.45,15.49,64600.0,4.8139,4.8139,4.8015,4.8139,64600.0
2007-03-13 14:30:00,15.47,15.5,15.47,15.49,70200.0,4.8077,4.817,4.8077,4.8139,70200.0
2007-03-13 15:00:00,15.48,15.49,15.41,15.41,113600.0,4.8108,4.8139,4.7891,4.7891,113600.0
2007-03-13 15:30:00,15.42,15.48,15.4,15.42,189800.0,4.7922,4.8108,4.786,4.7922,189800.0
2007-03-14 09:30:00,15.38,15.49,15.38,15.47,81800.0,4.7797,4.8139,4.7797,4.8077,81800.0
2007-03-14 10:00:00,15.47,15.47,15.4,15.43,64000.0,4.8077,4.8077,4.786,4.7953,64000.0
2007-03-14 10:30:00,15.43,15.47,15.41,15.45,61000.0,4.7953,4.8077,4.7891,4.8015,61000.0
2007-03-14 11:00:00,15.44,15.49,15.43,15.46,86600.0,4.7984,4.8139,4.7953,4.8046,86600.0
2007-03-14 11:30:00,15.48,15.49,15.46,15.47,60400.0,4.8108,4.8139,4.8046,4.8077,60400.0
2007-03-14 12:00:00,15.47,15.47,15.38,15.38,63200.0,4.8077,4.8077,4.7797,4.7797,63200.0
2007-03-14 12:30:00,15.38,15.42,15.38,15.39,75800.0,4.7797,4.7922,4.7797,4.7829,75800.0
2007-03-14 13:00:00,15.39,15.43,15.38,15.42,60400.0,4.7829,4.7953,4.7797,4.7922,60400.0
2007-03-14 13:30:00,15.42,15.44,15.4,15.41,29800.0,4.7922,4.7984,4.786,4.7891,29800.0
2007-03-14 14:00:00,15.41,15.45,15.4,15.44,59800.0,4.7891,4.8015,4.786,4.7984,59800.0
2007-03-14 14:30:00,15.44,15.45,15.43,15.44,87000.0,4.7984,4.8015,4.7953,4.7984,87000.0
2007-03-14 15:00:00,15.44,15.5,15.44,15.46,131800.0,4.7984,4.817,4.7984,4.8046,131800.0
2007-03-14 15:30:00,15.47,15.49,15.45,15.45,79200.0,4.8077,4.8139,4.8015,4.8015,79200.0
2007-03-15 09:30:00,15.51,15.56,15.5,15.51,48600.0,4.8201,4.8357,4.817,4.8201,48600.0
2007-03-15 10:00:00,15.5,15.55,15.49,15.53,41400.0,4.817,4.8326,4.8139,4.8264,41400.0
2007-03-15 10:30:00,15.53,15.55,15.53,15.54,50800.0,4.8264,4.8326,4.8264,4.8295,50800.0
2007-03-15 11:00:00,15.54,15.56,15.53,15.55,73200.0,4.8295,4.8357,4.8264,4.8326,73200.0
2007-03-15 11:30:00,15.54,15.56,15.54,15.56,90000.0,4.8295,4.8357,4.8295,4.8357,90000.0
2007-03-15 12:00:00,15.56,15.58,15.56,15.58,68600.0,4.8357,4.8419,4.8357,4.8419,68600.0
2007-03-15 12:30:00,15.58,15.65,15.58,15.64,69800.0,4.8419,4.8637,4.8419,4.8606,69800.0
2007-03-15 13:00:00,15.64,15.65,15.64,15.64,57800.0,4.8606,4.8637,4.8606,4.8606,57800.0
2007-03-15 13:30:00,15.64,15.64,15.6,15.61,49800.0,4.8606,4.8606,4.8481,4.8512,49800.0
2007-03-15 14:00:00,15.61,15.63,15.59,15.59,53000.0,4.8512,4.8574,4.845,4.845,53000.0
2007-03-15 14:30:00,15.59,15.67,15.59,15.67,57800.0,4.845,4.8699,4.845,4.8699,57800.0
2007-03-15 15:00:00,15.67,15.7,15.65,15.69,95800.0,4.8699,4.8792,4.8637,4.8761,95800.0
2007-03-15 15:30:00,15.69,15.7,15.63,15.7,130600.0,4.8761,4.8792,4.8574,4.8792,130600.0
2007-03-16 09:30:00,15.8,15.81,15.65,15.76,66200.0,4.9103,4.9134,4.8637,4.8978,66200.0
2007-03-16 10:00:00,15.76,15.77,15.75,15.76,39600.0,4.8978,4.901,4.8947,4.8978,39600.0
2007-03-16 10:30:00,15.75,15.78,15.75,15.76,51200.0,4.8947,4.9041,4.8947,4.8978,51200.0
2007-03-16 11:00:00,15.77,15.79,15.74,15.78,61000.0,4.901,4.9072,4.8916,4.9041,61000.0
2007-03-16 11:30:00,15.78,15.78,15.74,15.75,31200.0,4.9041,4.9041,4.8916,4.8947,31200.0
2007-03-16 12:00:00,15.74,15.76,15.73,15.76,35800.0,4.8916,4.8978,4.8885,4.8978,35800.0
2007-03-16 12:30:00,15.75,15.78,15.75,15.77,31400.0,4.8947,4.9041,4.8947,4.901,31400.0
2007-03-16 13:00:00,15.77,15.77,15.74,15.74,25200.0,4.901,4.901,4.8916,4.8916,25200.0
2007-03-16 13:30:00,15.74,15.75,15.74,15.74,28600.0,4.8916,4.8947,4.8916,4.8916,28600.0
2007-03-16 14:00:00,15.74,15.74,15.69,15.69,50800.0,4.8916,4.8916,4.8761,4.8761,50800.0
2007-03-16 14:30:00,15.69,15.71,15.65,15.68,58400.0,4.8761,4.8823,4.8637,4.873,58400.0
2007-03-16 15:00:00,15.68,15.69,15.63,15.64,72400.0,4.873,4.8761,4.8574,4.8606,72400.0
2007-03-16 15:30:00,15.64,15.68,15.63,15.67,47000.0,4.8606,4.873,4.8574,4.8699,47000.0
2007-03-19 09:30:00,15.78,15.84,15.74,15.76,92200.0,4.9041,4.9227,4.8916,4.8978,92200.0
2007-03-19 10:00:00,15.76,15.8,15.71,15.73,50000.0,4.8978,4.9103,4.8823,4.8885,50000.0
2007-03-19 10:30:00,15.74,15.8,15.73,15.77,70400.0,4.8916,4.9103,4.8885,4.901,70400.0
2007-03-19 11:00:00,15.76,15.79,15.76,15.78,54200.0,4.8978,4.9072,4.8978,4.9041,54200.0
2007-03-19 11:30:00,15.76,15.79,15.76,15.78,68400.0,4.8978,4.9072,4.8978,4.9041,68400.0
2007-03-19 12:00:00,15.79,15.84,15.76,15.78,88000.0,4.9072,4.9227,4.8978,4.9041,88000.0
2007-03-19 12:30:00,15.78,15.81,15.77,15.77,72600.0,4.9041,4.9134,4.901,4.901,72600.0
2007-03-19 13:00:00,15.78,15.81,15.77,15.79,36000.0,4.9041,4.9134,4.901,4.9072,36000.0
2007-03-19 13:30:00,15.79,15.81,15.77,15.78,55600.0,4.9072,4.9134,4.901,4.9041,55600.0
2007-03-19 14:00:00,15.78,15.8,15.75,15.76,47800.0,4.9041,4.9103,4.8947,4.8978,47800.0
2007-03-19 14:30:00,15.75,15.78,15.72,15.74,61400.0,4.8947,4.9041,4.8854,4.8916,61400.0
2007-03-19 15:00:00,15.74,15.77,15.72,15.72,73200.0,4.8916,4.901,4.8854,4.8854,73200.0
2007-03-19 15:30:00,15.72,15.77,15.7,15.74,167800.0,4.8854,4.901,4.8792,4.8916,167800.0
2007-03-20 09:30:00,15.75,15.85,15.75,15.81,75800.0,4.8947,4.9258,4.8947,4.9134,75800.0
2007-03-20 10:00:00,15.8,15.88,15.8,15.87,97800.0,4.9103,4.9351,4.9103,4.932,97800.0
2007-03-20 10:30:00,15.87,15.9,15.84,15.88,144200.0,4.932,4.9414,4.9227,4.9351,144200.0
2007-03-20 11:00:00,15.88,15.88,15.85,15.87,78000.0,4.9351,4.9351,4.9258,4.932,78000.0
2007-03-20 11:30:00,15.87,15.87,15.85,15.85,59800.0,4.932,4.932,4.9258,4.9258,59800.0
2007-03-20 12:00:00,15.85,15.88,15.84,15.88,82800.0,4.9258,4.9351,4.9227,4.9351,82800.0
2007-03-20 12:30:00,15.88,15.88,15.85,15.86,68600.0,4.9351,4.9351,4.9258,4.9289,68600.0
2007-03-20 13:00:00,15.87,15.87,15.83,15.83,51400.0,4.932,4.932,4.9196,4.9196,51400.0
2007-03-20 13:30:00,15.83,15.84,15.81,15.83,42800.0,4.9196,4.9227,4.9134,4.9196,42800.0
2007-03-20 14:00:00,15.81,15.83,15.79,15.8,79800.0,4.9134,4.9196,4.9072,4.9103,79800.0
2007-03-20 14:30:00,15.81,15.83,15.79,15.8,55600.0,4.9134,4.9196,4.9072,4.9103,55600.0
2007-03-20 15:00:00,15.8,15.85,15.78,15.8,89200.0,4.9103,4.9258,4.9041,4.9103,89200.0
2007-03-20 15:30:00,15.8,15.84,15.76,15.81,162400.0,4.9103,4.9227,4.8978,4.9134,162400.0
2007-03-21 09:30:00,15.82,15.88,15.75,15.8,186000.0,4.9165,4.9351,4.8947,4.9103,186000.0
2007-03-21 10:00:00,15.8,15.81,15.77,15.78,123400.0,4.9103,4.9134,4.901,4.9041,123400.0
2007-03-21 10:30:00,15.77,15.82,15.76,15.78,77000.0,4.901,4.9165,4.8978,4.9041,77000.0
2007-03-21 11:00:00,15.79,15.8,15.75,15.8,99800.0,4.9072,4.9103,4.8947,4.9103,99800.0
2007-03-21 11:30:00,15.8,15.81,15.78,15.81,51200.0,4.9103,4.9134,4.9041,4.9134,51200.0
2007-03-21 12:00:00,15.8,15.83,15.79,15.83,43800.0,4.9103,4.9196,4.9072,4.9196,43800.0
2007-03-21 12:30:00,15.81,15.87,15.78,15.84,86200.0,4.9134,4.932,4.9041,4.9227,86200.0
2007-03-21 13:00:00,15.84,15.87,15.82,15.82,49200.0,4.9227,4.932,4.9165,4.9165,49200.0
2007-03-21 13:30:00,15.83,15.84,15.81,15.83,70400.0,4.9196,4.9227,4.9134,4.9196,70400.0
2007-03-21 14:00:00,15.81,15.84,15.79,15.83,83800.0,4.9134,4.9227,4.9072,4.9196,83800.0
2007-03-21 14:30:00,15.84,15.87,15.76,15.84,151400.0,4.9227,4.932,4.8978,4.9227,151400.0
2007-03-21 15:00:00,15.85,15.87,15.8,15.84,83400.0,4.9258,4.932,4.9103,4.9227,83400.0
2007-03-21 15:30:00,15.84,15.87,15.81,15.84,131800.0,4.9227,4.932,4.9134,4.9227,131800.0
2007-03-22 09:30:00,15.94,15.95,15.85,15.9,142400.0,4.9538,4.9569,4.9258,4.9414,142400.0
2007-03-22 10:00:00,15.9,15.94,15.9,15.91,80800.0,4.9414,4.9538,4.9414,4.9445,80800.0
2007-03-22 10:30:00,15.93,15.95,15.88,15.9,116600.0,4.9507,4.9569,4.9351,4.9414,116600.0
2007-03-22 11:00:00,15.9,15.92,15.9,15.9,95000.0,4.9414,4.9476,4.9414,4.9414,95000.0
2007-03-22 11:30:00,15.9,15.94,15.85,15.94,136800.0,4.9414,4.9538,4.9258,4.9538,136800.0
2007-03-22 12:00:00,15.94,15.97,15.93,15.94,82600.0,4.9538,4.9631,4.9507,4.9538,82600.0
2007-03-22 12:30:00,15.94,15.96,15.92,15.93,31000.0,4.9538,4.96,4.9476,4.9507,31000.0
2007-03-22 13:00:00,15.95,15.98,15.93,15.98,77600.0,4.9569,4.9662,4.9507,4.9662,77600.0
2007-03-22 13:30:00,15.97,15.99,15.95,15.99,70600.0,4.9631,4.9693,4.9569,4.9693,70600.0
2007-03-22 14:00:00,15.99,16.04,15.99,16.02,137200.0,4.9693,4.9849,4.9693,4.9786,137200.0
2007-03-22 14:30:00,16.03,16.04,16.01,16.03,65000.0,4.9818,4.9849,4.9755,4.9818,65000.0
2007-03-22 15:00:00,16.03,16.06,16.0,16.06,187600.0,4.9818,4.9911,4.9724,4.9911,187600.0
2007-03-22 15:30:00,16.06,16.11,16.03,16.07,214800.0,4.9911,5.0066,4.9818,4.9942,214800.0
2007-03-23 09:30:00,16.13,16.2,16.04,16.18,118600.0,5.0128,5.0346,4.9849,5.0284,118600.0
2007-03-23 10:00:00,16.18,16.25,16.18,16.25,118800.0,5.0284,5.0501,5.0284,5.0501,118800.0
2007-03-23 10:30:00,16.25,16.27,16.21,16.25,88800.0,5.0501,5.0563,5.0377,5.0501,88800.0
2007-03-23 11:00:00,16.25,16.26,16.24,16.25,60600.0,5.0501,5.0532,5.047,5.0501,60600.0
2007-03-23 11:30:00,16.25,16.29,16.25,16.26,186400.0,5.0501,5.0626,5.0501,5.0532,186400.0
2007-03-23 12:00:00,16.28,16.3,16.28,16.3,58400.0,5.0594,5.0657,5.0594,5.0657,58400.0
2007-03-23 12:30:00,16.3,16.34,16.28,16.31,59200.0,5.0657,5.0781,5.0594,5.0688,59200.0
2007-03-23 13:00:00,16.31,16.35,16.27,16.32,147000.0,5.0688,5.0812,5.0563,5.0719,147000.0
2007-03-23 13:30:00,16.31,16.33,16.28,16.3,105400.0,5.0688,5.075,5.0594,5.0657,105400.0
2007-03-23 14:00:00,16.3,16.32,16.28,16.3,124400.0,5.0657,5.0719,5.0594,5.0657,124400.0
2007-03-23 14:30:00,16.3,16.32,16.29,16.31,58000.0,5.0657,5.0719,5.0626,5.0688,58000.0
2007-03-23 15:00:00,16.31,16.31,16.25,16.29,159800.0,5.0688,5.0688,5.0501,5.0626,159800.0
2007-03-23 15:30:00,16.29,16.32,16.27,16.28,80400.0,5.0626,5.0719,5.0563,5.0594,80400.0
2007-03-26 09:30:00,16.3,16.38,16.07,16.09,726400.0,5.0657,5.0905,4.9942,5.0004,726400.0
2007-03-26 10:00:00,16.08,16.08,15.92,16.05,493600.0,4.9973,4.9973,4.9476,4.988,493600.0
2007-03-26 10:30:00,16.05,16.06,15.95,15.95,712800.0,4.988,4.9911,4.9569,4.9569,712800.0
2007-03-26 11:00:00,15.95,15.96,15.9,15.94,252400.0,4.9569,4.96,4.9414,4.9538,252400.0
2007-03-26 11:30:00,15.94,15.95,15.92,15.92,117400.0,4.9538,4.9569,4.9476,4.9476,117400.0
2007-03-26 12:00:00,15.92,15.96,15.92,15.93,207000.0,4.9476,4.96,4.9476,4.9507,207000.0
2007-03-26 12:30:00,15.93,15.94,15.92,15.92,110000.0,4.9507,4.9538,4.9476,4.9476,110000.0
2007-03-26 13:00:00,15.92,15.92,15.89,15.9,125200.0,4.9476,4.9476,4.9382,4.9414,125200.0
2007-03-26 13:30:00,15.9,15.9,15.88,15.88,101000.0,4.9414,4.9414,4.9351,4.9351,101000.0
2007-03-26 14:00:00,15.88,15.95,15.84,15.9,426200.0,4.9351,4.9569,4.9227,4.9414,426200.0
2007-03-26 14:30:00,15.9,15.9,15.85,15.87,229200.0,4.9414,4.9414,4.9258,4.932,229200.0
2007-03-26 15:00:00,15.87,15.88,15.83,15.85,248400.0,4.932,4.9351,4.9196,4.9258,248400.0
2007-03-26 15:30:00,15.85,15.9,15.74,15.78,602400.0,4.9258,4.9414,4.8916,4.9041,602400.0
2007-03-27 09:30:00,15.76,15.88,15.76,15.77,130000.0,4.8978,4.9351,4.8978,4.901,130000.0
2007-03-27 10:00:00,15.77,15.81,15.76,15.77,93800.0,4.901,4.9134,4.8978,4.901,93800.0
2007-03-27 10:30:00,15.76,15.81,15.75,15.81,62000.0,4.8978,4.9134,4.8947,4.9134,62000.0
2007-03-27 11:00:00,15.8,15.84,15.78,15.82,90800.0,4.9103,4.9227,4.9041,4.9165,90800.0
2007-03-27 11:30:00,15.82,15.83,15.78,15.8,102200.0,4.9165,4.9196,4.9041,4.9103,102200.0
2007-03-27 12:00:00,15.8,15.83,15.8,15.81,60200.0,4.9103,4.9196,4.9103,4.9134,60200.0
2007-03-27 12:30:00,15.81,15.85,15.81,15.85,106400.0,4.9134,4.9258,4.9134,4.9258,106400.0
2007-03-27 13:00:00,15.85,15.86,15.83,15.85,51600.0,4.9258,4.9289,4.9196,4.9258,51600.0
2007-03-27 13:30:00,15.85,15.86,15.82,15.83,74000.0,4.9258,4.9289,4.9165,4.9196,74000.0
2007-03-27 14:00:00,15.83,15.85,15.83,15.83,89200.0,4.9196,4.9258,4.9196,4.9196,89200.0
2007-03-27 14:30:00,15.83,15.84,15.81,15.81,73800.0,4.9196,4.9227,4.9134,4.9134,73800.0
2007-03-27 15:00:00,15.81,15.84,15.81,15.83,122600.0,4.9134,4.9227,4.9134,4.9196,122600.0
2007-03-27 15:30:00,15.83,15.87,15.82,15.85,155200.0,4.9196,4.932,4.9165,4.9258,155200.0
2007-03-28 09:30:00,15.88,16.0,15.86,15.95,152800.0,4.9351,4.9724,4.9289,4.9569,152800.0
2007-03-28 10:00:00,15.95,15.99,15.95,15.97,181200.0,4.9569,4.9693,4.9569,4.9631,181200.0
2007-03-28 10:30:00,15.97,15.98,15.88,15.92,122600.0,4.9631,4.9662,4.9351,4.9476,122600.0
2007-03-28 11:00:00,15.92,15.95,15.92,15.93,58600.0,4.9476,4.9569,4.9476,4.9507,58600.0
2007-03-28 11:30:00,15.93,15.94,15.92,15.93,204200.0,4.9507,4.9538,4.9476,4.9507,204200.0
2007-03-28 12:00:00,15.93,15.94,15.93,15.93,71800.0,4.9507,4.9538,4.9507,4.9507,71800.0
2007-03-28 12:30:00,15.93,15.94,15.92,15.93,236200.0,4.9507,4.9538,4.9476,4.9507,236200.0
2007-03-28 13:00:00,15.93,15.94,15.93,15.93,179000.0,4.9507,4.9538,4.9507,4.9507,179000.0
2007-03-28 13:30:00,15.94,15.94,15.93,15.93,159400.0,4.9538,4.9538,4.9507,4.9507,159400.0
2007-03-28 14:00:00,15.93,15.95,15.93,15.94,42600.0,4.9507,4.9569,4.9507,4.9538,42600.0
2007-03-28 14:30:00,15.94,15.95,15.94,15.95,57800.0,4.9538,4.9569,4.9538,4.9569,57800.0
2007-03-28 15:00:00,15.95,15.96,15.94,15.96,62200.0,4.9569,4.96,4.9538,4.96,62200.0
2007-03-28 15:30:00,15.96,15.97,15.95,15.97,86200.0,4.96,4.9631,4.9569,4.9631,86200.0
2007-03-29 09:30:00,15.97,16.0,15.94,15.94,75000.0,4.9631,4.9724,4.9538,4.9538,75000.0
2007-03-29 10:00:00,15.96,15.97,15.92,15.95,64200.0,4.96,4.9631,4.9476,4.9569,64200.0
2007-03-29 10:30:00,15.95,15.97,15.95,15.96,44800.0,4.9569,4.9631,4.9569,4.96,44800.0
2007-03-29 11:00:00,15.96,15.97,15.95,15.97,43600.0,4.96,4.9631,4.9569,4.9631,43600.0
2007-03-29 11:30:00,15.97,15.97,15.95,15.95,27400.0,4.9631,4.9631,4.9569,4.9569,27400.0
2007-03-29 12:00:00,15.96,15.97,15.93,15.96,68600.0,4.96,4.9631,4.9507,4.96,68600.0
2007-03-29 12:30:00,15.96,15.99,15.94,15.97,76800.0,4.96,4.9693,4.9538,4.9631,76800.0
2007-03-29 13:00:00,15.97,15.97,15.96,15.97,29600.0,4.9631,4.9631,4.96,4.9631,29600.0
2007-03-29 13:30:00,15.97,15.99,15.96,15.97,53200.0,4.9631,4.9693,4.96,4.9631,53200.0
2007-03-29 14:00:00,15.97,15.99,15.96,15.97,61800.0,4.9631,4.9693,4.96,4.9631,61800.0
2007-03-29 14:30:00,15.97,15.99,15.96,15.98,84400.0,4.9631,4.9693,4.96,4.9662,84400.0
2007-03-29 15:00:00,15.99,16.0,15.96,15.97,110600.0,4.9693,4.9724,4.96,4.9631,110600.0
2007-03-29 15:30:00,15.97,15.98,15.96,15.97,112000.0,4.9631,4.9662,4.96,4.9631,112000.0
2007-03-30 09:30:00,15.92,15.99,15.88,15.9,59600.0,4.9476,4.9693,4.9351,4.9414,59600.0
2007-03-30 10:00:00,15.88,15.97,15.88,15.9,89200.0,4.9351,4.9631,4.9351,4.9414,89200.0
2007-03-30 10:30:00,15.9,15.95,15.9,15.93,69600.0,4.9414,4.9569,4.9414,4.9507,69600.0
2007-03-30 11:00:00,15.93,15.93,15.83,15.87,75000.0,4.9507,4.9507,4.9196,4.932,75000.0
2007-03-30 11:30:00,15.87,15.88,15.82,15.84,37000.0,4.932,4.9351,4.9165,4.9227,37000.0
2007-03-30 12:00:00,15.84,15.87,15.83,15.85,26800.0,4.9227,4.932,4.9196,4.9258,26800.0
2007-03-30 12:30:00,15.85,15.85,15.81,15.84,23800.0,4.9258,4.9258,4.9134,4.9227,23800.0
2007-03-30 13:00:00,15.84,15.86,15.83,15.85,25800.0,4.9227,4.9289,4.9196,4.9258,25800.0
2007-03-30 13:30:00,15.85,15.88,15.83,15.87,31400.0,4.9258,4.9351,4.9196,4.932,31400.0
2007-03-30 14:00:00,15.87,15.87,15.85,15.85,48400.0,4.932,4.932,4.9258,4.9258,48400.0
2007-03-30 14:30:00,15.87,15.88,15.85,15.87,31000.0,4.932,4.9351,4.9258,4.932,31000.0
2007-03-30 15:00:00,15.87,15.9,15.85,15.88,46800.0,4.932,4.9414,4.9258,4.9351,46800.0
2007-03-30 15:30:00,15.9,15.9,15.87,15.88,62400.0,4.9414,4.9414,4.932,4.9351,62400.0
2007-04-02 09:30:00,15.95,15.95,15.9,15.94,91600.0,4.9569,4.9569,4.9414,4.9538,91600.0
2007-04-02 10:00:00,15.94,15.94,15.9,15.91,58800.0,4.9538,4.9538,4.9414,4.9445,58800.0
2007-04-02 10:30:00,15.91,15.92,15.86,15.89,92400.0,4.9445,4.9476,4.9289,4.9382,92400.0
2007-04-02 11:00:00,15.88,15.9,15.86,15.9,91400.0,4.9351,4.9414,4.9289,4.9414,91400.0
2007-04-02 11:30:00,15.9,15.9,15.86,15.87,76600.0,4.9414,4.9414,4.9289,4.932,76600.0
2007-04-02 12:00:00,15.86,15.88,15.85,15.86,71600.0,4.9289,4.9351,4.9258,4.9289,71600.0
2007-04-02 12:30:00,15.85,15.88,15.83,15.88,65400.0,4.9258,4.9351,4.9196,4.9351,65400.0
2007-04-02 13:00:00,15.86,15.88,15.86,15.88,24200.0,4.9289,4.9351,4.9289,4.9351,24200.0
2007-04-02 13:30:00,15.88,15.88,15.87,15.88,37600.0,4.9351,4.9351,4.932,4.9351,37600.0
2007-04-02 14:00:00,15.88,15.88,15.85,15.85,41600.0,4.9351,4.9351,4.9258,4.9258,41600.0
2007-04-02 14:30:00,15.86,15.88,15.84,15.86,37200.0,4.9289,4.9351,4.9227,4.9289,37200.0
2007-04-02 15:00:00,15.86,15.89,15.86,15.88,40800.0,4.9289,4.9382,4.9289,4.9351,40800.0
2007-04-02 15:30:00,15.88,15.88,15.87,15.87,51200.0,4.9351,4.9351,4.932,4.932,51200.0
2007-04-03 09:30:00,15.88,15.95,15.83,15.9,104400.0,4.9351,4.9569,4.9196,4.9414,104400.0
2007-04-03 10:00:00,15.9,15.95,15.88,15.9,126600.0,4.9414,4.9569,4.9351,4.9414,126600.0
2007-04-03 10:30:00,15.88,15.93,15.88,15.9,83000.0,4.9351,4.9507,4.9351,4.9414,83000.0
2007-04-03 11:00:00,15.9,15.93,15.89,15.93,100800.0,4.9414,4.9507,4.9382,4.9507,100800.0
2007-04-03 11:30:00,15.93,15.95,15.9,15.94,104000.0,4.9507,4.9569,4.9414,4.9538,104000.0
2007-04-03 12:00:00,15.92,15.94,15.91,15.93,34000.0,4.9476,4.9538,4.9445,4.9507,34000.0
2007-04-03 12:30:00,15.94,15.94,15.93,15.93,36800.0,4.9538,4.9538,4.9507,4.9507,36800.0
2007-04-03 13:00:00,15.93,15.94,15.93,15.94,61600.0,4.9507,4.9538,4.9507,4.9538,61600.0
2007-04-03 13:30:00,15.94,15.95,15.92,15.93,79600.0,4.9538,4.9569,4.9476,4.9507,79600.0
2007-04-03 14:00:00,15.93,15.93,15.92,15.93,43800.0,4.9507,4.9507,4.9476,4.9507,43800.0
2007-04-03 14:30:00,15.93,15.95,15.92,15.94,70200.0,4.9507,4.9569,4.9476,4.9538,70200.0
2007-04-03 15:00:00,15.94,15.95,15.92,15.95,134000.0,4.9538,4.9569,4.9476,4.9569,134000.0
2007-04-03 15:30:00,15.95,15.97,15.93,15.95,209400.0,4.9569,4.9631,4.9507,4.9569,209400.0
2007-04-04 09:30:00,15.95,15.98,15.95,15.97,45200.0,4.9569,4.9662,4.9569,4.9631,45200.0
2007-04-04 10:00:00,15.98,15.99,15.94,15.99,57800.0,4.9662,4.9693,4.9538,4.9693,57800.0
2007-04-04 10:30:00,15.99,16.02,15.98,16.01,80600.0,4.9693,4.9786,4.9662,4.9755,80600.0
2007-04-04 11:00:00,16.01,16.01,15.99,16.0,73800.0,4.9755,4.9755,4.9693,4.9724,73800.0
2007-04-04 11:30:00,16.0,16.02,15.99,16.0,70000.0,4.9724,4.9786,4.9693,4.9724,70000.0
2007-04-04 12:00:00,16.0,16.0,15.99,16.0,66000.0,4.9724,4.9724,4.9693,4.9724,66000.0
2007-04-04 12:30:00,15.99,16.03,15.99,16.0,58400.0,4.9693,4.9818,4.9693,4.9724,58400.0
2007-04-04 13:00:00,16.0,16.01,16.0,16.0,36200.0,4.9724,4.9755,4.9724,4.9724,36200.0
2007-04-04 13:30:00,16.01,16.01,16.0,16.0,44800.0,4.9755,4.9755,4.9724,4.9724,44800.0
2007-04-04 14:00:00,16.0,16.0,16.0,16.0,49000.0,4.9724,4.9724,4.9724,4.9724,49000.0
2007-04-04 14:30:00,16.0,16.01,16.0,16.01,68600.0,4.9724,4.9755,4.9724,4.9755,68600.0
2007-04-04 15:00:00,16.0,16.03,16.0,16.0,90200.0,4.9724,4.9818,4.9724,4.9724,90200.0
2007-04-04 15:30:00,16.0,16.07,16.0,16.03,135800.0,4.9724,4.9942,4.9724,4.9818,135800.0
2007-04-05 09:30:00,16.04,16.07,16.0,16.0,57800.0,4.9849,4.9942,4.9724,4.9724,57800.0
2007-04-05 10:00:00,16.0,16.04,16.0,16.0,69000.0,4.9724,4.9849,4.9724,4.9724,69000.0
2007-04-05 10:30:00,16.01,16.04,16.0,16.02,101400.0,4.9755,4.9849,4.9724,4.9786,101400.0
2007-04-05 11:00:00,16.02,16.04,16.0,16.02,61200.0,4.9786,4.9849,4.9724,4.9786,61200.0
2007-04-05 11:30:00,16.02,16.03,16.0,16.02,54600.0,4.9786,4.9818,4.9724,4.9786,54600.0
2007-04-05 12:00:00,16.02,16.04,16.02,16.03,59000.0,4.9786,4.9849,4.9786,4.9818,59000.0
2007-04-05 12:30:00,16.03,16.05,16.02,16.04,71400.0,4.9818,4.988,4.9786,4.9849,71400.0
2007-04-05 13:00:00,16.04,16.05,16.02,16.03,60200.0,4.9849,4.988,4.9786,4.9818,60200.0
2007-04-05 13:30:00,16.03,16.06,16.03,16.06,81200.0,4.9818,4.9911,4.9818,4.9911,81200.0
2007-04-05 14:00:00,16.06,16.07,16.03,16.07,69200.0,4.9911,4.9942,4.9818,4.9942,69200.0
2007-04-05 14:30:00,16.06,16.06,16.05,16.05,54800.0,4.9911,4.9911,4.988,4.988,54800.0
2007-04-05 15:00:00,16.05,16.08,16.05,16.05,70000.0,4.988,4.9973,4.988,4.988,70000.0
2007-04-05 15:30:00,16.05,16.06,16.02,16.02,114800.0,4.988,4.9911,4.9786,4.9786,114800.0
2007-04-09 09:30:00,16.04,16.13,16.03,16.08,109400.0,4.9849,5.0128,4.9818,4.9973,109400.0
2007-04-09 10:00:00,16.1,16.11,16.07,16.11,70000.0,5.0035,5.0066,4.9942,5.0066,70000.0
2007-04-09 10:30:00,16.1,16.11,16.08,16.11,79200.0,5.0035,5.0066,4.9973,5.0066,79200.0
2007-04-09 11:00:00,16.1,16.11,16.08,16.08,84400.0,5.0035,5.0066,4.9973,4.9973,84400.0
2007-04-09 11:30:00,16.09,16.11,16.08,16.08,82000.0,5.0004,5.0066,4.9973,4.9973,82000.0
2007-04-09 12:00:00,16.08,16.12,16.08,16.1,71200.0,4.9973,5.0097,4.9973,5.0035,71200.0
2007-04-09 12:30:00,16.1,16.11,16.08,16.08,33400.0,5.0035,5.0066,4.9973,4.9973,33400.0
2007-04-09 13:00:00,16.08,16.08,16.07,16.07,68600.0,4.9973,4.9973,4.9942,4.9942,68600.0
2007-04-09 13:30:00,16.07,16.11,16.07,16.09,49800.0,4.9942,5.0066,4.9942,5.0004,49800.0
2007-04-09 14:00:00,16.09,16.09,16.07,16.07,53600.0,5.0004,5.0004,4.9942,4.9942,53600.0
2007-04-09 14:30:00,16.06,16.07,16.03,16.03,90800.0,4.9911,4.9942,4.9818,4.9818,90800.0
2007-04-09 15:00:00,16.04,16.04,16.02,16.02,64200.0,4.9849,4.9849,4.9786,4.9786,64200.0
2007-04-09 15:30:00,16.02,16.05,16.01,16.05,77600.0,4.9786,4.988,4.9755,4.988,77600.0
2007-04-10 09:30:00,16.0,16.07,15.96,15.99,80800.0,4.9724,4.9942,4.96,4.9693,80800.0
2007-04-10 10:00:00,15.99,16.1,15.97,16.09,110200.0,4.9693,5.0035,4.9631,5.0004,110200.0
2007-04-10 10:30:00,16.1,16.11,16.02,16.02,70800.0,5.0035,5.0066,4.9786,4.9786,70800.0
2007-04-10 11:00:00,16.02,16.08,16.0,16.03,78200.0,4.9786,4.9973,4.9724,4.9818,78200.0
2007-04-10 11:30:00,16.01,16.05,16.0,16.0,60000.0,4.9755,4.988,4.9724,4.9724,60000.0
2007-04-10 12:00:00,16.02,16.08,16.0,16.03,55000.0,4.9786,4.9973,4.9724,4.9818,55000.0
2007-04-10 12:30:00,16.03,16.05,16.02,16.04,50200.0,4.9818,4.988,4.9786,4.9849,50200.0
2007-04-10 13:00:00,16.02,16.05,16.02,16.02,85200.0,4.9786,4.988,4.9786,4.9786,85200.0
2007-04-10 13:30:00,16.03,16.05,16.02,16.03,66800.0,4.9818,4.988,4.9786,4.9818,66800.0
2007-04-10 14:00:00,16.04,16.05,16.03,16.03,50000.0,4.9849,4.988,4.9818,4.9818,50000.0
2007-04-10 14:30:00,16.04,16.05,16.03,16.03,65400.0,4.9849,4.988,4.9818,4.9818,65400.0
2007-04-10 15:00:00,16.03,16.07,16.03,16.05,119400.0,4.9818,4.9942,4.9818,4.988,119400.0
2007-04-10 15:30:00,16.03,16.07,16.02,16.03,105000.0,4.9818,4.9942,4.9786,4.9818,105000.0
2007-04-11 09:30:00,16.03,16.1,16.0,16.06,67200.0,4.9818,5.0035,4.9724,4.9911,67200.0
2007-04-11 10:00:00,16.06,16.1,16.03,16.06,72000.0,4.9911,5.0035,4.9818,4.9911,72000.0
2007-04-11 10:30:00,16.05,16.13,16.05,16.12,110600.0,4.988,5.0128,4.988,5.0097,110600.0
2007-04-11 11:00:00,16.12,16.12,16.04,16.09,111800.0,5.0097,5.0097,4.9849,5.0004,111800.0
2007-04-11 11:30:00,16.1,16.13,16.08,16.13,106800.0,5.0035,5.0128,4.9973,5.0128,106800.0
2007-04-11 12:00:00,16.13,16.15,16.12,16.13,70600.0,5.0128,5.019,5.0097,5.0128,70600.0
2007-04-11 12:30:00,16.13,16.17,16.13,16.13,115600.0,5.0128,5.0253,5.0128,5.0128,115600.0
2007-04-11 13:00:00,16.13,16.16,16.12,16.13,83200.0,5.0128,5.0222,5.0097,5.0128,83200.0
2007-04-11 13:30:00,16.13,16.15,16.12,16.13,74600.0,5.0128,5.019,5.0097,5.0128,74600.0
2007-04-11 14:00:00,16.13,16.18,16.1,16.13,159600.0,5.0128,5.0284,5.0035,5.0128,159600.0
2007-04-11 14:30:00,16.13,16.14,16.08,16.09,131000.0,5.0128,5.0159,4.9973,5.0004,131000.0
2007-04-11 15:00:00,16.1,16.15,16.09,16.1,103800.0,5.0035,5.019,5.0004,5.0035,103800.0
2007-04-11 15:30:00,16.1,16.14,16.09,16.13,134000.0,5.0035,5.0159,5.0004,5.0128,134000.0
2007-04-12 09:30:00,16.21,16.35,16.21,16.26,182200.0,5.0377,5.0812,5.0377,5.0532,182200.0
2007-04-12 10:00:00,16.26,16.35,16.23,16.34,150400.0,5.0532,5.0812,5.0439,5.0781,150400.0
2007-04-12 10:30:00,16.34,16.35,16.28,16.31,135600.0,5.0781,5.0812,5.0594,5.0688,135600.0
2007-04-12 11:00:00,16.29,16.29,16.15,16.19,87000.0,5.0626,5.0626,5.019,5.0315,87000.0
2007-04-12 11:30:00,16.2,16.21,16.15,16.16,42400.0,5.0346,5.0377,5.019,5.0222,42400.0
2007-04-12 12:00:00,16.16,16.22,16.13,16.22,74200.0,5.0222,5.0408,5.0128,5.0408,74200.0
2007-04-12 12:30:00,16.21,16.21,16.18,16.21,67400.0,5.0377,5.0377,5.0284,5.0377,67400.0
2007-04-12 13:00:00,16.21,16.21,16.2,16.2,98800.0,5.0377,5.0377,5.0346,5.0346,98800.0
2007-04-12 13:30:00,16.2,16.2,16.18,16.18,67400.0,5.0346,5.0346,5.0284,5.0284,67400.0
2007-04-12 14:00:00,16.19,16.21,16.18,16.21,63800.0,5.0315,5.0377,5.0284,5.0377,63800.0
2007-04-12 14:30:00,16.2,16.22,16.18,16.19,90400.0,5.0346,5.0408,5.0284,5.0315,90400.0
2007-04-12 15:00:00,16.19,16.22,16.18,16.18,83000.0,5.0315,5.0408,5.0284,5.0284,83000.0
2007-04-12 15:30:00,16.18,16.24,16.18,16.24,122200.0,5.0284,5.047,5.0284,5.047,122200.0
2007-04-13 09:30:00,16.0,16.05,15.9,16.04,1877600.0,4.9724,4.988,4.9414,4.9849,1877600.0
2007-04-13 10:00:00,16.04,16.06,15.94,16.05,328600.0,4.9849,4.9911,4.9538,4.988,328600.0
2007-04-13 10:30:00,16.05,16.14,16.05,16.13,242000.0,4.988,5.0159,4.988,5.0128,242000.0
2007-04-13 11:00:00,16.14,16.23,16.07,16.1,328800.0,5.0159,5.0439,4.9942,5.0035,328800.0
2007-04-13 11:30:00,16.1,16.1,16.08,16.08,72000.0,5.0035,5.0035,4.9973,4.9973,72000.0
2007-04-13 12:00:00,16.09,16.09,16.03,16.04,78600.0,5.0004,5.0004,4.9818,4.9849,78600.0
2007-04-13 12:30:00,16.04,16.08,16.02,16.06,102800.0,4.9849,4.9973,4.9786,4.9911,102800.0
2007-04-13 13:00:00,16.07,16.09,16.03,16.05,67000.0,4.9942,5.0004,4.9818,4.988,67000.0
2007-04-13 13:30:00,16.06,16.1,16.04,16.07,85200.0,4.9911,5.0035,4.9849,4.9942,85200.0
2007-04-13 14:00:00,16.07,16.08,16.04,16.04,84800.0,4.9942,4.9973,4.9849,4.9849,84800.0
2007-04-13 14:30:00,16.04,16.05,15.97,15.97,184800.0,4.9849,4.988,4.9631,4.9631,184800.0
2007-04-13 15:00:00,15.97,16.05,15.93,16.0,344400.0,4.9631,4.988,4.9507,4.9724,344400.0
2007-04-13 15:30:00,16.0,16.0,15.97,15.99,231200.0,4.9724,4.9724,4.9631,4.9693,231200.0
2007-04-16 09:30:00,16.05,16.1,15.95,15.99,223400.0,4.988,5.0035,4.9569,4.9693,223400.0
2007-04-16 10:00:00,15.99,16.01,15.97,16.0,122800.0,4.9693,4.9755,4.9631,4.9724,122800.0
2007-04-16 10:30:00,16.0,16.02,15.94,16.0,125800.0,4.9724,4.9786,4.9538,4.9724,125800.0
2007-04-16 11:00:00,15.99,16.04,15.99,16.03,99200.0,4.9693,4.9849,4.9693,4.9818,99200.0
2007-04-16 11:30:00,16.03,16.03,16.0,16.03,85200.0,4.9818,4.9818,4.9724,4.9818,85200.0
2007-04-16 12:00:00,16.03,16.05,16.02,16.05,92800.0,4.9818,4.988,4.9786,4.988,92800.0
2007-04-16 12:30:00,16.05,16.1,16.04,16.1,111800.0,4.988,5.0035,4.9849,5.0035,111800.0
2007-04-16 13:00:00,16.1,16.11,16.06,16.07,75800.0,5.0035,5.0066,4.9911,4.9942,75800.0
2007-04-16 13:30:00,16.07,16.08,16.03,16.04,202000.0,4.9942,4.9973,4.9818,4.9849,202000.0
2007-04-16 14:00:00,16.03,16.04,16.03,16.04,90400.0,4.9818,4.9849,4.9818,4.9849,90400.0
2007-04-16 14:30:00,16.04,16.04,16.03,16.03,85200.0,4.9849,4.9849,4.9818,4.9818,85200.0
2007-04-16 15:00:00,16.03,16.03,16.03,16.03,77200.0,4.9818,4.9818,4.9818,4.9818,77200.0
2007-04-16 15:30:00,16.03,16.05,16.0,16.02,157400.0,4.9818,4.988,4.9724,4.9786,157400.0
2007-04-17 09:30:00,16.16,16.18,16.07,16.17,148200.0,5.0222,5.0284,4.9942,5.0253,148200.0
2007-04-17 10:00:00,16.17,16.2,16.15,16.19,143000.0,5.0253,5.0346,5.019,5.0315,143000.0
2007-04-17 10:30:00,16.2,16.2,16.13,16.13,171200.0,5.0346,5.0346,5.0128,5.0128,171200.0
2007-04-17 11:00:00,16.13,16.17,16.1,16.16,113600.0,5.0128,5.0253,5.0035,5.0222,113600.0
2007-04-17 11:30:00,16.16,16.16,16.1,16.1,118000.0,5.0222,5.0222,5.0035,5.0035,118000.0
2007-04-17 12:00:00,16.11,16.14,16.1,16.14,97200.0,5.0066,5.0159,5.0035,5.0159,97200.0
2007-04-17 12:30:00,16.14,16.15,16.11,16.11,67400.0,5.0159,5.019,5.0066,5.0066,67400.0
2007-04-17 13:00:00,16.12,16.15,16.1,16.11,132200.0,5.0097,5.019,5.0035,5.0066,132200.0
2007-04-17 13:30:00,16.12,16.12,16.1,16.11,95200.0,5.0097,5.0097,5.0035,5.0066,95200.0
2007-04-17 14:00:00,16.11,16.13,16.11,16.13,96600.0,5.0066,5.0128,5.0066,5.0128,96600.0
2007-04-17 14:30:00,16.13,16.13,16.1,16.13,151600.0,5.0128,5.0128,5.0035,5.0128,151600.0
2007-04-17 15:00:00,16.13,16.13,16.12,16.12,126200.0,5.0128,5.0128,5.0097,5.0097,126200.0
2007-04-17 15:30:00,16.13,16.17,16.08,16.14,256400.0,5.0128,5.0253,4.9973,5.0159,256400.0
2007-04-18 09:30:00,16.22,16.22,16.1,16.15,138800.0,5.0408,5.0408,5.0035,5.019,138800.0
2007-04-18 10:00:00,16.16,16.18,16.11,16.15,167200.0,5.0222,5.0284,5.0066,5.019,167200.0
2007-04-18 10:30:00,16.15,16.22,16.15,16.2,123200.0,5.019,5.0408,5.019,5.0346,123200.0
2007-04-18 11:00:00,16.21,16.23,16.17,16.21,96400.0,5.0377,5.0439,5.0253,5.0377,96400.0
2007-04-18 11:30:00,16.21,16.22,16.17,16.17,210600.0,5.0377,5.0408,5.0253,5.0253,210600.0
2007-04-18 12:00:00,16.17,16.21,16.15,16.19,119000.0,5.0253,5.0377,5.019,5.0315,119000.0
2007-04-18 12:30:00,16.18,16.23,16.18,16.22,88000.0,5.0284,5.0439,5.0284,5.0408,88000.0
2007-04-18 13:00:00,16.23,16.24,16.22,16.23,52400.0,5.0439,5.047,5.0408,5.0439,52400.0
2007-04-18 13:30:00,16.23,16.25,16.22,16.24,81800.0,5.0439,5.0501,5.0408,5.047,81800.0
2007-04-18 14:00:00,16.24,16.25,16.23,16.25,106000.0,5.047,5.0501,5.0439,5.0501,106000.0
2007-04-18 14:30:00,16.25,16.27,16.23,16.26,163200.0,5.0501,5.0563,5.0439,5.0532,163200.0
2007-04-18 15:00:00,16.26,16.31,16.23,16.29,173800.0,5.0532,5.0688,5.0439,5.0626,173800.0
2007-04-18 15:30:00,16.3,16.4,16.29,16.39,326600.0,5.0657,5.0967,5.0626,5.0936,326600.0
2007-04-19 09:30:00,16.42,16.42,16.27,16.3,94000.0,5.103,5.103,5.0563,5.0657,94000.0
2007-04-19 10:00:00,16.29,16.39,16.29,16.34,85800.0,5.0626,5.0936,5.0626,5.0781,85800.0
2007-04-19 10:30:00,16.35,16.4,16.33,16.36,105400.0,5.0812,5.0967,5.075,5.0843,105400.0
2007-04-19 11:00:00,16.36,16.36,16.36,16.36,36800.0,5.0843,5.0843,5.0843,5.0843,36800.0
2007-04-19 11:30:00,16.36,16.38,16.36,16.36,68400.0,5.0843,5.0905,5.0843,5.0843,68400.0
2007-04-19 12:00:00,16.36,16.38,16.33,16.38,71000.0,5.0843,5.0905,5.075,5.0905,71000.0
2007-04-19 12:30:00,16.37,16.37,16.33,16.33,46800.0,5.0874,5.0874,5.075,5.075,46800.0
2007-04-19 13:00:00,16.33,16.37,16.32,16.35,112000.0,5.075,5.0874,5.0719,5.0812,112000.0
2007-04-19 13:30:00,16.35,16.36,16.35,16.36,48600.0,5.0812,5.0843,5.0812,5.0843,48600.0
2007-04-19 14:00:00,16.36,16.36,16.33,16.36,53800.0,5.0843,5.0843,5.075,5.0843,53800.0
2007-04-19 14:30:00,16.36,16.38,16.33,16.36,114400.0,5.0843,5.0905,5.075,5.0843,114400.0
2007-04-19 15:00:00,16.35,16.38,16.35,16.37,59000.0,5.0812,5.0905,5.0812,5.0874,59000.0
2007-04-19 15:30:00,16.37,16.38,16.34,16.38,96600.0,5.0874,5.0905,5.0781,5.0905,96600.0
2007-04-20 09:30:00,16.4,16.53,16.38,16.43,168200.0,5.0967,5.1371,5.0905,5.1061,168200.0
2007-04-20 10:00:00,16.42,16.47,16.39,16.44,131800.0,5.103,5.1185,5.0936,5.1092,131800.0
2007-04-20 10:30:00,16.43,16.44,16.39,16.42,133600.0,5.1061,5.1092,5.0936,5.103,133600.0
2007-04-20 11:00:00,16.43,16.48,16.42,16.46,213200.0,5.1061,5.1216,5.103,5.1154,213200.0
2007-04-20 11:30:00,16.45,16.46,16.45,16.46,136800.0,5.1123,5.1154,5.1123,5.1154,136800.0
2007-04-20 12:00:00,16.46,16.47,16.43,16.45,217600.0,5.1154,5.1185,5.1061,5.1123,217600.0
2007-04-20 12:30:00,16.45,16.47,16.43,16.46,219200.0,5.1123,5.1185,5.1061,5.1154,219200.0
2007-04-20 13:00:00,16.45,16.49,16.44,16.45,206000.0,5.1123,5.1247,5.1092,5.1123,206000.0
2007-04-20 13:30:00,16.46,16.46,16.45,16.45,80000.0,5.1154,5.1154,5.1123,5.1123,80000.0
2007-04-20 14:00:00,16.45,16.47,16.44,16.46,190200.0,5.1123,5.1185,5.1092,5.1154,190200.0
2007-04-20 14:30:00,16.46,16.49,16.45,16.49,115000.0,5.1154,5.1247,5.1123,5.1247,115000.0
2007-04-20 15:00:00,16.49,16.49,16.45,16.47,221400.0,5.1247,5.1247,5.1123,5.1185,221400.0
2007-04-20 15:30:00,16.47,16.49,16.46,16.47,272000.0,5.1185,5.1247,5.1154,5.1185,272000.0
2007-04-23 09:30:00,16.47,16.51,16.37,16.46,164000.0,5.1185,5.1309,5.0874,5.1154,164000.0
2007-04-23 10:00:00,16.46,16.51,16.44,16.51,85800.0,5.1154,5.1309,5.1092,5.1309,85800.0
2007-04-23 10:30:00,16.51,16.53,16.5,16.52,134600.0,5.1309,5.1371,5.1278,5.134,134600.0
2007-04-23 11:00:00,16.53,16.53,16.49,16.5,102800.0,5.1371,5.1371,5.1247,5.1278,102800.0
2007-04-23 11:30:00,16.5,16.5,16.47,16.48,79800.0,5.1278,5.1278,5.1185,5.1216,79800.0
2007-04-23 12:00:00,16.48,16.5,16.46,16.5,87200.0,5.1216,5.1278,5.1154,5.1278,87200.0
2007-04-23 12:30:00,16.49,16.52,16.49,16.5,101800.0,5.1247,5.134,5.1247,5.1278,101800.0
2007-04-23 13:00:00,16.5,16.51,16.48,16.49,88400.0,5.1278,5.1309,5.1216,5.1247,88400.0
2007-04-23 13:30:00,16.49,16.51,16.48,16.48,123600.0,5.1247,5.1309,5.1216,5.1216,123600.0
2007-04-23 14:00:00,16.49,16.5,16.45,16.46,108400.0,5.1247,5.1278,5.1123,5.1154,108400.0
2007-04-23 14:30:00,16.46,16.49,16.44,16.49,137600.0,5.1154,5.1247,5.1092,5.1247,137600.0
2007-04-23 15:00:00,16.48,16.51,16.45,16.49,173200.0,5.1216,5.1309,5.1123,5.1247,173200.0
2007-04-23 15:30:00,16.49,16.5,16.41,16.43,273600.0,5.1247,5.1278,5.0998,5.1061,273600.0
2007-04-24 09:30:00,16.48,16.55,16.46,16.49,163600.0,5.1216,5.1434,5.1154,5.1247,163600.0
2007-04-24 10:00:00,16.49,16.49,16.43,16.44,104800.0,5.1247,5.1247,5.1061,5.1092,104800.0
2007-04-24 10:30:00,16.43,16.45,16.42,16.43,76000.0,5.1061,5.1123,5.103,5.1061,76000.0
2007-04-24 11:00:00,16.44,16.5,16.42,16.43,178400.0,5.1092,5.1278,5.103,5.1061,178400.0
2007-04-24 11:30:00,16.43,16.46,16.43,16.43,148000.0,5.1061,5.1154,5.1061,5.1061,148000.0
2007-04-24 12:00:00,16.43,16.47,16.43,16.45,115800.0,5.1061,5.1185,5.1061,5.1123,115800.0
2007-04-24 12:30:00,16.45,16.46,16.43,16.43,123000.0,5.1123,5.1154,5.1061,5.1061,123000.0
2007-04-24 13:00:00,16.44,16.46,16.43,16.43,109400.0,5.1092,5.1154,5.1061,5.1061,109400.0
2007-04-24 13:30:00,16.43,16.45,16.41,16.43,173400.0,5.1061,5.1123,5.0998,5.1061,173400.0
2007-04-24 14:00:00,16.43,16.48,16.42,16.47,141600.0,5.1061,5.1216,5.103,5.1185,141600.0
2007-04-24 14:30:00,16.47,16.47,16.43,16.44,106400.0,5.1185,5.1185,5.1061,5.1092,106400.0
2007-04-24 15:00:00,16.44,16.46,16.43,16.46,152600.0,5.1092,5.1154,5.1061,5.1154,152600.0
2007-04-24 15:30:00,16.46,16.49,16.45,16.46,247000.0,5.1154,5.1247,5.1123,5.1154,247000.0
2007-04-25 09:30:00,16.55,16.6,16.47,16.49,165600.0,5.1434,5.1589,5.1185,5.1247,165600.0
2007-04-25 10:00:00,16.49,16.54,16.42,16.46,183800.0,5.1247,5.1402,5.103,5.1154,183800.0
2007-04-25 10:30:00,16.46,16.53,16.46,16.52,141400.0,5.1154,5.1371,5.1154,5.134,141400.0
2007-04-25 11:00:00,16.52,16.55,16.51,16.55,137800.0,5.134,5.1434,5.1309,5.1434,137800.0
2007-04-25 11:30:00,16.55,16.57,16.53,16.57,114800.0,5.1434,5.1496,5.1371,5.1496,114800.0
2007-04-25 12:00:00,16.57,16.57,16.5,16.51,119800.0,5.1496,5.1496,5.1278,5.1309,119800.0
2007-04-25 12:30:00,16.5,16.57,16.5,16.55,131800.0,5.1278,5.1496,5.1278,5.1434,131800.0
2007-04-25 13:00:00,16.54,16.56,16.53,16.54,145200.0,5.1402,5.1465,5.1371,5.1402,145200.0
2007-04-25 13:30:00,16.54,16.57,16.54,16.56,107400.0,5.1402,5.1496,5.1402,5.1465,107400.0
2007-04-25 14:00:00,16.55,16.59,16.54,16.59,102600.0,5.1434,5.1558,5.1402,5.1558,102600.0
2007-04-25 14:30:00,16.59,16.61,16.58,16.61,164000.0,5.1558,5.162,5.1527,5.162,164000.0
2007-04-25 15:00:00,16.61,16.63,16.6,16.61,226200.0,5.162,5.1682,5.1589,5.162,226200.0
2007-04-25 15:30:00,16.61,16.68,16.6,16.65,268800.0,5.162,5.1838,5.1589,5.1744,268800.0
2007-04-26 09:30:00,16.38,16.45,16.23,16.4,172600.0,5.1647,5.1868,5.1174,5.171,172600.0
2007-04-26 10:00:00,16.4,16.41,16.31,16.35,102200.0,5.171,5.1742,5.1426,5.1552,102200.0
2007-04-26 10:30:00,16.35,16.4,16.33,16.35,90400.0,5.1552,5.171,5.1489,5.1552,90400.0
2007-04-26 11:00:00,16.35,16.43,16.32,16.4,65600.0,5.1552,5.1805,5.1458,5.171,65600.0
2007-04-26 11:30:00,16.4,16.41,16.34,16.35,95600.0,5.171,5.1742,5.1521,5.1552,95600.0
2007-04-26 12:00:00,16.36,16.37,16.33,16.35,97000.0,5.1584,5.1615,5.1489,5.1552,97000.0
2007-04-26 12:30:00,16.37,16.37,16.31,16.31,42000.0,5.1615,5.1615,5.1426,5.1426,42000.0
2007-04-26 13:00:00,16.32,16.37,16.3,16.34,49200.0,5.1458,5.1615,5.1395,5.1521,49200.0
2007-04-26 13:30:00,16.34,16.38,16.29,16.33,63000.0,5.1521,5.1647,5.1363,5.1489,63000.0
2007-04-26 14:00:00,16.32,16.33,16.28,16.32,63200.0,5.1458,5.1489,5.1332,5.1458,63200.0
2007-04-26 14:30:00,16.32,16.39,16.32,16.36,71800.0,5.1458,5.1679,5.1458,5.1584,71800.0
2007-04-26 15:00:00,16.36,16.36,16.29,16.29,157800.0,5.1584,5.1584,5.1363,5.1363,157800.0
2007-04-26 15:30:00,16.3,16.38,16.3,16.38,98600.0,5.1395,5.1647,5.1395,5.1647,98600.0
2007-04-27 09:30:00,16.22,16.32,16.14,16.28,145600.0,5.1142,5.1458,5.089,5.1332,145600.0
2007-04-27 10:00:00,16.28,16.34,16.25,16.25,122400.0,5.1332,5.1521,5.1237,5.1237,122400.0
2007-04-27 10:30:00,16.25,16.33,16.23,16.28,78200.0,5.1237,5.1489,5.1174,5.1332,78200.0
2007-04-27 11:00:00,16.28,16.32,16.25,16.26,130400.0,5.1332,5.1458,5.1237,5.1269,130400.0
2007-04-27 11:30:00,16.27,16.31,16.25,16.3,55000.0,5.13,5.1426,5.1237,5.1395,55000.0
2007-04-27 12:00:00,16.31,16.34,16.3,16.31,107000.0,5.1426,5.1521,5.1395,5.1426,107000.0
2007-04-27 12:30:00,16.32,16.34,16.29,16.3,46400.0,5.1458,5.1521,5.1363,5.1395,46400.0
2007-04-27 13:00:00,16.3,16.32,16.29,16.31,42200.0,5.1395,5.1458,5.1363,5.1426,42200.0
2007-04-27 13:30:00,16.31,16.31,16.3,16.3,63400.0,5.1426,5.1426,5.1395,5.1395,63400.0
2007-04-27 14:00:00,16.31,16.33,16.31,16.33,48400.0,5.1426,5.1489,5.1426,5.1489,48400.0
2007-04-27 14:30:00,16.32,16.33,16.3,16.31,107400.0,5.1458,5.1489,5.1395,5.1426,107400.0
2007-04-27 15:00:00,16.31,16.32,16.3,16.31,68400.0,5.1426,5.1458,5.1395,5.1426,68400.0
2007-04-27 15:30:00,16.31,16.33,16.29,16.3,153200.0,5.1426,5.1489,5.1363,5.1395,153200.0
2007-04-30 09:30:00,16.31,16.31,16.25,16.28,112600.0,5.1426,5.1426,5.1237,5.1332,112600.0
2007-04-30 10:00:00,16.28,16.38,16.28,16.38,42800.0,5.1332,5.1647,5.1332,5.1647,42800.0
2007-04-30 10:30:00,16.38,16.39,16.32,16.38,94600.0,5.1647,5.1679,5.1458,5.1647,94600.0
2007-04-30 11:00:00,16.38,16.38,16.32,16.36,127200.0,5.1647,5.1647,5.1458,5.1584,127200.0
2007-04-30 11:30:00,16.34,16.38,16.32,16.33,68800.0,5.1521,5.1647,5.1458,5.1489,68800.0
2007-04-30 12:00:00,16.33,16.33,16.31,16.32,40200.0,5.1489,5.1489,5.1426,5.1458,40200.0
2007-04-30 12:30:00,16.32,16.33,16.31,16.32,44600.0,5.1458,5.1489,5.1426,5.1458,44600.0
2007-04-30 13:00:00,16.32,16.32,16.3,16.31,42800.0,5.1458,5.1458,5.1395,5.1426,42800.0
2007-04-30 13:30:00,16.3,16.33,16.3,16.33,39000.0,5.1395,5.1489,5.1395,5.1489,39000.0
2007-04-30 14:00:00,16.32,16.33,16.28,16.29,70800.0,5.1458,5.1489,5.1332,5.1363,70800.0
2007-04-30 14:30:00,16.29,16.3,16.25,16.25,71200.0,5.1363,5.1395,5.1237,5.1237,71200.0
2007-04-30 15:00:00,16.26,16.27,16.21,16.24,86600.0,5.1269,5.13,5.1111,5.1206,86600.0
2007-04-30 15:30:00,16.24,16.25,16.2,16.22,144600.0,5.1206,5.1237,5.1079,5.1142,144600.0
2007-05-01 09:30:00,16.23,16.39,16.23,16.28,173200.0,5.1174,5.1679,5.1174,5.1332,173200.0
2007-05-01 10:00:00,16.27,16.31,16.23,16.28,93600.0,5.13,5.1426,5.1174,5.1332,93600.0
2007-05-01 10:30:00,16.29,16.3,16.08,16.11,1160200.0,5.1363,5.1395,5.0701,5.0796,1160200.0
2007-05-01 11:00:00,16.11,16.13,16.06,16.09,138000.0,5.0796,5.0859,5.0638,5.0733,138000.0
2007-05-01 11:30:00,16.1,16.14,16.09,16.14,75600.0,5.0764,5.089,5.0733,5.089,75600.0
2007-05-01 12:00:00,16.14,16.15,16.11,16.13,108000.0,5.089,5.0922,5.0796,5.0859,108000.0
2007-05-01 12:30:00,16.14,16.15,16.13,16.13,80200.0,5.089,5.0922,5.0859,5.0859,80200.0
2007-05-01 13:00:00,16.13,16.13,16.1,16.1,75200.0,5.0859,5.0859,5.0764,5.0764,75200.0
2007-05-01 13:30:00,16.11,16.15,16.11,16.11,48000.0,5.0796,5.0922,5.0796,5.0796,48000.0
2007-05-01 14:00:00,16.13,16.16,16.12,16.15,41600.0,5.0859,5.0953,5.0827,5.0922,41600.0
2007-05-01 14:30:00,16.15,16.16,16.13,16.14,75800.0,5.0922,5.0953,5.0859,5.089,75800.0
2007-05-01 15:00:00,16.14,16.14,16.11,16.11,123600.0,5.089,5.089,5.0796,5.0796,123600.0
2007-05-01 15:30:00,16.11,16.11,16.08,16.1,143200.0,5.0796,5.0796,5.0701,5.0764,143200.0
2007-05-02 09:30:00,16.2,16.21,16.1,16.14,149400.0,5.1079,5.1111,5.0764,5.089,149400.0
2007-05-02 10:00:00,16.14,16.18,16.1,16.15,78400.0,5.089,5.1016,5.0764,5.0922,78400.0
2007-05-02 10:30:00,16.15,16.18,16.12,16.14,101200.0,5.0922,5.1016,5.0827,5.089,101200.0
2007-05-02 11:00:00,16.14,16.16,16.12,16.15,66800.0,5.089,5.0953,5.0827,5.0922,66800.0
2007-05-02 11:30:00,16.15,16.15,16.11,16.15,57800.0,5.0922,5.0922,5.0796,5.0922,57800.0
2007-05-02 12:00:00,16.15,16.18,16.14,16.15,83200.0,5.0922,5.1016,5.089,5.0922,83200.0
2007-05-02 12:30:00,16.14,16.16,16.14,16.16,91400.0,5.089,5.0953,5.089,5.0953,91400.0
2007-05-02 13:00:00,16.17,16.18,16.16,16.16,52200.0,5.0985,5.1016,5.0953,5.0953,52200.0
2007-05-02 13:30:00,16.16,16.18,16.15,16.16,46600.0,5.0953,5.1016,5.0922,5.0953,46600.0
2007-05-02 14:00:00,16.17,16.18,16.09,16.11,198600.0,5.0985,5.1016,5.0733,5.0796,198600.0
2007-05-02 14:30:00,16.11,16.11,16.07,16.1,86000.0,5.0796,5.0796,5.067,5.0764,86000.0
2007-05-02 15:00:00,16.11,16.12,16.09,16.1,76600.0,5.0796,5.0827,5.0733,5.0764,76600.0
2007-05-02 15:30:00,16.1,16.13,16.08,16.11,115600.0,5.0764,5.0859,5.0701,5.0796,115600.0
2007-05-03 09:30:00,16.09,16.18,16.09,16.1,73600.0,5.0733,5.1016,5.0733,5.0764,73600.0
2007-05-03 10:00:00,16.11,16.15,16.05,16.1,133400.0,5.0796,5.0922,5.0606,5.0764,133400.0
2007-05-03 10:30:00,16.09,16.13,16.08,16.13,123000.0,5.0733,5.0859,5.0701,5.0859,123000.0
2007-05-03 11:00:00,16.14,16.14,16.08,16.11,71200.0,5.089,5.089,5.0701,5.0796,71200.0
2007-05-03 11:30:00,16.12,16.13,16.09,16.11,47400.0,5.0827,5.0859,5.0733,5.0796,47400.0
2007-05-03 12:00:00,16.11,16.13,16.09,16.11,42600.0,5.0796,5.0859,5.0733,5.0796,42600.0
2007-05-03 12:30:00,16.1,16.12,16.1,16.11,42600.0,5.0764,5.0827,5.0764,5.0796,42600.0
2007-05-03 13:00:00,16.1,16.14,16.1,16.11,80000.0,5.0764,5.089,5.0764,5.0796,80000.0
2007-05-03 13:30:00,16.11,16.13,16.1,16.11,45400.0,5.0796,5.0859,5.0764,5.0796,45400.0
2007-05-03 14:00:00,16.11,16.11,16.05,16.08,155800.0,5.0796,5.0796,5.0606,5.0701,155800.0
2007-05-03 14:30:00,16.08,16.09,16.07,16.08,82000.0,5.0701,5.0733,5.067,5.0701,82000.0
2007-05-03 15:00:00,16.08,16.09,16.07,16.08,273200.0,5.0701,5.0733,5.067,5.0701,273200.0
2007-05-03 15:30:00,16.08,16.1,16.08,16.09,167000.0,5.0701,5.0764,5.0701,5.0733,167000.0
2007-05-04 09:30:00,16.1,16.13,16.08,16.13,83600.0,5.0764,5.0859,5.0701,5.0859,83600.0
2007-05-04 10:00:00,16.13,16.14,16.1,16.11,39600.0,5.0859,5.089,5.0764,5.0796,39600.0
2007-05-04 10:30:00,16.1,16.11,16.04,16.11,115400.0,5.0764,5.0796,5.0575,5.0796,115400.0
2007-05-04 11:00:00,16.1,16.11,16.09,16.1,39200.0,5.0764,5.0796,5.0733,5.0764,39200.0
2007-05-04 11:30:00,16.1,16.11,16.09,16.11,53600.0,5.0764,5.0796,5.0733,5.0796,53600.0
2007-05-04 12:00:00,16.11,16.11,16.06,16.06,60600.0,5.0796,5.0796,5.0638,5.0638,60600.0
2007-05-04 12:30:00,16.05,16.06,16.02,16.03,55800.0,5.0606,5.0638,5.0512,5.0543,55800.0
2007-05-04 13:00:00,16.03,16.04,16.03,16.04,44000.0,5.0543,5.0575,5.0543,5.0575,44000.0
2007-05-04 13:30:00,16.04,16.06,16.04,16.04,44800.0,5.0575,5.0638,5.0575,5.0575,44800.0
2007-05-04 14:00:00,16.04,16.05,16.03,16.03,28800.0,5.0575,5.0606,5.0543,5.0543,28800.0
2007-05-04 14:30:00,16.03,16.03,15.97,15.98,102800.0,5.0543,5.0543,5.0354,5.0386,102800.0
2007-05-04 15:00:00,15.98,15.99,15.95,15.96,111000.0,5.0386,5.0417,5.0291,5.0323,111000.0
2007-05-04 15:30:00,15.96,15.97,15.9,15.94,125000.0,5.0323,5.0354,5.0134,5.026,125000.0
2007-05-07 09:30:00,15.94,16.04,15.93,16.04,164600.0,5.026,5.0575,5.0228,5.0575,164600.0
2007-05-07 10:00:00,16.04,16.05,16.02,16.04,86200.0,5.0575,5.0606,5.0512,5.0575,86200.0
2007-05-07 10:30:00,16.05,16.05,16.02,16.03,89000.0,5.0606,5.0606,5.0512,5.0543,89000.0
2007-05-07 11:00:00,16.03,16.04,16.0,16.04,132200.0,5.0543,5.0575,5.0449,5.0575,132200.0
2007-05-07 11:30:00,16.04,16.04,15.97,16.02,165800.0,5.0575,5.0575,5.0354,5.0512,165800.0
2007-05-07 12:00:00,16.02,16.03,15.99,16.01,57200.0,5.0512,5.0543,5.0417,5.048,57200.0
2007-05-07 12:30:00,16.01,16.02,15.99,16.02,87000.0,5.048,5.0512,5.0417,5.0512,87000.0
2007-05-07 13:00:00,16.0,16.05,15.99,16.04,126600.0,5.0449,5.0606,5.0417,5.0575,126600.0
2007-05-07 13:30:00,16.03,16.04,16.02,16.03,58200.0,5.0543,5.0575,5.0512,5.0543,58200.0
2007-05-07 14:00:00,16.03,16.03,16.01,16.03,74200.0,5.0543,5.0543,5.048,5.0543,74200.0
2007-05-07 14:30:00,16.03,16.03,16.01,16.02,46000.0,5.0543,5.0543,5.048,5.0512,46000.0
2007-05-07 15:00:00,16.02,16.02,15.98,15.99,85200.0,5.0512,5.0512,5.0386,5.0417,85200.0
2007-05-07 15:30:00,16.0,16.0,15.96,15.98,121200.0,5.0449,5.0449,5.0323,5.0386,121200.0
2007-05-08 09:30:00,16.1,16.23,15.99,16.11,92800.0,5.0764,5.1174,5.0417,5.0796,92800.0
2007-05-08 10:00:00,16.1,16.16,16.03,16.03,107200.0,5.0764,5.0953,5.0543,5.0543,107200.0
2007-05-08 10:30:00,16.03,16.1,16.03,16.08,54800.0,5.0543,5.0764,5.0543,5.0701,54800.0
2007-05-08 11:00:00,16.07,16.12,16.07,16.1,74000.0,5.067,5.0827,5.067,5.0764,74000.0
2007-05-08 11:30:00,16.1,16.1,16.09,16.1,36000.0,5.0764,5.0764,5.0733,5.0764,36000.0
2007-05-08 12:00:00,16.1,16.1,16.09,16.1,36600.0,5.0764,5.0764,5.0733,5.0764,36600.0
2007-05-08 12:30:00,16.1,16.13,16.1,16.13,42400.0,5.0764,5.0859,5.0764,5.0859,42400.0
2007-05-08 13:00:00,16.11,16.13,16.11,16.12,30800.0,5.0796,5.0859,5.0796,5.0827,30800.0
2007-05-08 13:30:00,16.12,16.12,16.09,16.09,40400.0,5.0827,5.0827,5.0733,5.0733,40400.0
2007-05-08 14:00:00,16.09,16.09,16.06,16.07,40000.0,5.0733,5.0733,5.0638,5.067,40000.0
2007-05-08 14:30:00,16.08,16.1,16.06,16.08,50200.0,5.0701,5.0764,5.0638,5.0701,50200.0
2007-05-08 15:00:00,16.09,16.1,16.06,16.1,106600.0,5.0733,5.0764,5.0638,5.0764,106600.0
2007-05-08 15:30:00,16.1,16.11,16.07,16.1,187000.0,5.0764,5.0796,5.067,5.0764,187000.0
2007-05-09 09:30:00,16.5,16.68,16.47,16.5,939200.0,5.2025,5.2593,5.1931,5.2025,939200.0
2007-05-09 10:00:00,16.5,16.5,16.48,16.5,353200.0,5.2025,5.2025,5.1962,5.2025,353200.0
2007-05-09 10:30:00,16.5,16.5,16.48,16.48,298200.0,5.2025,5.2025,5.1962,5.1962,298200.0
2007-05-09 11:00:00,16.48,16.49,16.47,16.49,217000.0,5.1962,5.1994,5.1931,5.1994,217000.0
2007-05-09 11:30:00,16.49,16.5,16.48,16.49,168200.0,5.1994,5.2025,5.1962,5.1994,168200.0
2007-05-09 12:00:00,16.48,16.5,16.48,16.48,296000.0,5.1962,5.2025,5.1962,5.1962,296000.0
2007-05-09 12:30:00,16.48,16.48,16.47,16.47,174400.0,5.1962,5.1962,5.1931,5.1931,174400.0
2007-05-09 13:00:00,16.47,16.47,16.44,16.45,175400.0,5.1931,5.1931,5.1836,5.1868,175400.0
2007-05-09 13:30:00,16.45,16.45,16.43,16.45,130400.0,5.1868,5.1868,5.1805,5.1868,130400.0
2007-05-09 14:00:00,16.45,16.45,16.43,16.45,202600.0,5.1868,5.1868,5.1805,5.1868,202600.0
2007-05-09 14:30:00,16.45,16.45,16.43,16.45,151400.0,5.1868,5.1868,5.1805,5.1868,151400.0
2007-05-09 15:00:00,16.45,16.45,16.42,16.43,244600.0,5.1868,5.1868,5.1773,5.1805,244600.0
2007-05-09 15:30:00,16.43,16.45,16.43,16.45,289800.0,5.1805,5.1868,5.1805,5.1868,289800.0
2007-05-10 09:30:00,16.6,16.63,16.52,16.52,252200.0,5.2341,5.2435,5.2088,5.2088,252200.0
2007-05-10 10:00:00,16.52,16.55,16.49,16.5,209000.0,5.2088,5.2183,5.1994,5.2025,209000.0
2007-05-10 10:30:00,16.5,16.5,16.45,16.46,272800.0,5.2025,5.2025,5.1868,5.1899,272800.0
2007-05-10 11:00:00,16.45,16.49,16.43,16.45,255000.0,5.1868,5.1994,5.1805,5.1868,255000.0
2007-05-10 11:30:00,16.45,16.45,16.44,16.45,163600.0,5.1868,5.1868,5.1836,5.1868,163600.0
2007-05-10 12:00:00,16.45,16.45,16.45,16.45,137400.0,5.1868,5.1868,5.1868,5.1868,137400.0
2007-05-10 12:30:00,16.45,16.46,16.44,16.45,206600.0,5.1868,5.1899,5.1836,5.1868,206600.0
2007-05-10 13:00:00,16.45,16.45,16.43,16.45,70600.0,5.1868,5.1868,5.1805,5.1868,70600.0
2007-05-10 13:30:00,16.44,16.45,16.43,16.44,88000.0,5.1836,5.1868,5.1805,5.1836,88000.0
2007-05-10 14:00:00,16.43,16.45,16.42,16.45,127600.0,5.1805,5.1868,5.1773,5.1868,127600.0
2007-05-10 14:30:00,16.45,16.45,16.42,16.43,96800.0,5.1868,5.1868,5.1773,5.1805,96800.0
2007-05-10 15:00:00,16.45,16.45,16.43,16.43,114200.0,5.1868,5.1868,5.1805,5.1805,114200.0
2007-05-10 15:30:00,16.44,16.45,16.43,16.43,109400.0,5.1836,5.1868,5.1805,5.1805,109400.0
2007-05-11 09:30:00,16.45,16.55,16.44,16.55,262800.0,5.1868,5.2183,5.1836,5.2183,262800.0
2007-05-11 10:00:00,16.54,16.59,16.52,16.52,178000.0,5.2151,5.2309,5.2088,5.2088,178000.0
2007-05-11 10:30:00,16.52,16.58,16.5,16.58,173400.0,5.2088,5.2278,5.2025,5.2278,173400.0
2007-05-11 11:00:00,16.58,16.59,16.54,16.54,140800.0,5.2278,5.2309,5.2151,5.2151,140800.0
2007-05-11 11:30:00,16.54,16.54,16.46,16.46,160400.0,5.2151,5.2151,5.1899,5.1899,160400.0
2007-05-11 12:00:00,16.46,16.47,16.46,16.47,94000.0,5.1899,5.1931,5.1899,5.1931,94000.0
2007-05-11 12:30:00,16.47,16.47,16.43,16.43,101800.0,5.1931,5.1931,5.1805,5.1805,101800.0
2007-05-11 13:00:00,16.43,16.43,16.42,16.43,87000.0,5.1805,5.1805,5.1773,5.1805,87000.0
2007-05-11 13:30:00,16.43,16.45,16.43,16.45,50000.0,5.1805,5.1868,5.1805,5.1868,50000.0
2007-05-11 14:00:00,16.44,16.45,16.41,16.42,75600.0,5.1836,5.1868,5.1742,5.1773,75600.0
2007-05-11 14:30:00,16.41,16.43,16.4,16.43,102600.0,5.1742,5.1805,5.171,5.1805,102600.0
2007-05-11 15:00:00,16.42,16.45,16.42,16.45,123200.0,5.1773,5.1868,5.1773,5.1868,123200.0
2007-05-11 15:30:00,16.45,16.45,16.43,16.45,115600.0,5.1868,5.1868,5.1805,5.1868,115600.0
2007-05-14 09:30:00,16.44,16.44,16.43,16.43,191600.0,5.1836,5.1836,5.1805,5.1805,191600.0
2007-05-14 10:00:00,16.43,16.43,16.39,16.4,118000.0,5.1805,5.1805,5.1679,5.171,118000.0
2007-05-14 10:30:00,16.4,16.42,16.39,16.4,102400.0,5.171,5.1773,5.1679,5.171,102400.0
2007-05-14 11:00:00,16.4,16.4,16.36,16.36,129800.0,5.171,5.171,5.1584,5.1584,129800.0
2007-05-14 11:30:00,16.36,16.39,16.36,16.39,80000.0,5.1584,5.1679,5.1584,5.1679,80000.0
2007-05-14 12:00:00,16.38,16.4,16.38,16.39,51000.0,5.1647,5.171,5.1647,5.1679,51000.0
2007-05-14 12:30:00,16.39,16.4,16.38,16.4,46400.0,5.1679,5.171,5.1647,5.171,46400.0
2007-05-14 13:00:00,16.39,16.4,16.39,16.4,41400.0,5.1679,5.171,5.1679,5.171,41400.0
2007-05-14 13:30:00,16.39,16.4,16.39,16.4,45600.0,5.1679,5.171,5.1679,5.171,45600.0
2007-05-14 14:00:00,16.39,16.4,16.39,16.4,85600.0,5.1679,5.171,5.1679,5.171,85600.0
2007-05-14 14:30:00,16.4,16.42,16.39,16.39,78000.0,5.171,5.1773,5.1679,5.1679,78000.0
2007-05-14 15:00:00,16.39,16.4,16.39,16.39,68000.0,5.1679,5.171,5.1679,5.1679,68000.0
2007-05-14 15:30:00,16.39,16.4,16.38,16.38,158000.0,5.1679,5.171,5.1647,5.1647,158000.0
2007-05-15 09:30:00,16.39,16.39,16.36,16.39,66600.0,5.1679,5.1679,5.1584,5.1679,66600.0
2007-05-15 10:00:00,16.39,16.42,16.36,16.38,75600.0,5.1679,5.1773,5.1584,5.1647,75600.0
2007-05-15 10:30:00,16.38,16.4,16.36,16.38,55400.0,5.1647,5.171,5.1584,5.1647,55400.0
2007-05-15 11:00:00,16.38,16.4,16.36,16.38,46200.0,5.1647,5.171,5.1584,5.1647,46200.0
2007-05-15 11:30:00,16.38,16.39,16.37,16.38,58000.0,5.1647,5.1679,5.1615,5.1647,58000.0
2007-05-15 12:00:00,16.36,16.39,16.36,16.36,69200.0,5.1584,5.1679,5.1584,5.1584,69200.0
2007-05-15 12:30:00,16.37,16.38,16.36,16.36,57800.0,5.1615,5.1647,5.1584,5.1584,57800.0
2007-05-15 13:00:00,16.37,16.37,16.35,16.35,108800.0,5.1615,5.1615,5.1552,5.1552,108800.0
2007-05-15 13:30:00,16.35,16.35,16.32,16.34,58800.0,5.1552,5.1552,5.1458,5.1521,58800.0
2007-05-15 14:00:00,16.34,16.34,16.23,16.25,420600.0,5.1521,5.1521,5.1174,5.1237,420600.0
2007-05-15 14:30:00,16.25,16.25,16.2,16.21,226400.0,5.1237,5.1237,5.1079,5.1111,226400.0
2007-05-15 15:00:00,16.22,16.22,16.18,16.19,261800.0,5.1142,5.1142,5.1016,5.1048,261800.0
2007-05-15 15:30:00,16.2,16.2,16.18,16.2,78800.0,5.1079,5.1079,5.1016,5.1079,78800.0
2007-05-16 09:30:00,16.27,16.33,16.21,16.23,114400.0,5.13,5.1489,5.1111,5.1174,114400.0
2007-05-16 10:00:00,16.21,16.22,16.15,16.16,61800.0,5.1111,5.1142,5.0922,5.0953,61800.0
2007-05-16 10:30:00,16.16,16.18,16.11,16.11,107400.0,5.0953,5.1016,5.0796,5.0796,107400.0
2007-05-16 11:00:00,16.11,16.13,16.06,16.08,106800.0,5.0796,5.0859,5.0638,5.0701,106800.0
2007-05-16 11:30:00,16.08,16.09,16.06,16.07,124600.0,5.0701,5.0733,5.0638,5.067,124600.0
2007-05-16 12:00:00,16.08,16.11,16.06,16.09,65000.0,5.0701,5.0796,5.0638,5.0733,65000.0
2007-05-16 12:30:00,16.1,16.11,16.09,16.11,79400.0,5.0764,5.0796,5.0733,5.0796,79400.0
2007-05-16 13:00:00,16.11,16.11,16.08,16.11,95800.0,5.0796,5.0796,5.0701,5.0796,95800.0
2007-05-16 13:30:00,16.11,16.11,16.09,16.11,66600.0,5.0796,5.0796,5.0733,5.0796,66600.0
2007-05-16 14:00:00,16.1,16.11,16.05,16.09,397000.0,5.0764,5.0796,5.0606,5.0733,397000.0
2007-05-16 14:30:00,16.09,16.16,16.09,16.16,178800.0,5.0733,5.0953,5.0733,5.0953,178800.0
2007-05-16 15:00:00,16.15,16.16,16.13,16.14,52600.0,5.0922,5.0953,5.0859,5.089,52600.0
2007-05-16 15:30:00,16.13,16.14,16.11,16.14,156200.0,5.0859,5.089,5.0796,5.089,156200.0
2007-05-17 09:30:00,16.14,16.14,16.1,16.12,76400.0,5.089,5.089,5.0764,5.0827,76400.0
2007-05-17 10:00:00,16.11,16.14,16.1,16.14,74800.0,5.0796,5.089,5.0764,5.089,74800.0
2007-05-17 10:30:00,16.13,16.16,16.13,16.16,141400.0,5.0859,5.0953,5.0859,5.0953,141400.0
2007-05-17 11:00:00,16.16,16.17,16.13,16.14,157000.0,5.0953,5.0985,5.0859,5.089,157000.0
2007-05-17 11:30:00,16.15,16.17,16.13,16.16,99800.0,5.0922,5.0985,5.0859,5.0953,99800.0
2007-05-17 12:00:00,16.16,16.16,16.14,16.16,81400.0,5.0953,5.0953,5.089,5.0953,81400.0
2007-05-17 12:30:00,16.15,16.17,16.14,16.14,72600.0,5.0922,5.0985,5.089,5.089,72600.0
2007-05-17 13:00:00,16.14,16.15,16.14,16.15,57600.0,5.089,5.0922,5.089,5.0922,57600.0
2007-05-17 13:30:00,16.14,16.15,16.13,16.13,38600.0,5.089,5.0922,5.0859,5.0859,38600.0
2007-05-17 14:00:00,16.14,16.14,16.12,16.13,99400.0,5.089,5.089,5.0827,5.0859,99400.0
2007-05-17 14:30:00,16.14,16.15,16.13,16.15,104600.0,5.089,5.0922,5.0859,5.0922,104600.0
2007-05-17 15:00:00,16.15,16.15,16.13,16.14,101600.0,5.0922,5.0922,5.0859,5.089,101600.0
2007-05-17 15:30:00,16.14,16.16,16.13,16.15,222200.0,5.089,5.0953,5.0859,5.0922,222200.0
2007-05-18 09:30:00,16.16,16.17,16.13,16.17,72200.0,5.0953,5.0985,5.0859,5.0985,72200.0
2007-05-18 10:00:00,16.17,16.17,16.15,16.15,68800.0,5.0985,5.0985,5.0922,5.0922,68800.0
2007-05-18 10:30:00,16.14,16.15,16.1,16.13,238600.0,5.089,5.0922,5.0764,5.0859,238600.0
2007-05-18 11:00:00,16.13,16.13,16.08,16.08,130200.0,5.0859,5.0859,5.0701,5.0701,130200.0
2007-05-18 11:30:00,16.08,16.11,16.08,16.08,103200.0,5.0701,5.0796,5.0701,5.0701,103200.0
2007-05-18 12:00:00,16.08,16.08,16.05,16.05,77200.0,5.0701,5.0701,5.0606,5.0606,77200.0
2007-05-18 12:30:00,16.05,16.07,16.04,16.05,90000.0,5.0606,5.067,5.0575,5.0606,90000.0
2007-05-18 13:00:00,16.06,16.06,16.03,16.03,78200.0,5.0638,5.0638,5.0543,5.0543,78200.0
2007-05-18 13:30:00,16.03,16.05,16.02,16.04,93600.0,5.0543,5.0606,5.0512,5.0575,93600.0
2007-05-18 14:00:00,16.03,16.04,16.02,16.02,56800.0,5.0543,5.0575,5.0512,5.0512,56800.0
2007-05-18 14:30:00,16.02,16.03,15.97,16.0,220800.0,5.0512,5.0543,5.0354,5.0449,220800.0
2007-05-18 15:00:00,16.0,16.01,15.99,15.99,105600.0,5.0449,5.048,5.0417,5.0417,105600.0
2007-05-18 15:30:00,15.99,16.05,15.99,16.03,132200.0,5.0417,5.0606,5.0417,5.0543,132200.0
2007-05-21 09:30:00,16.02,16.11,16.02,16.11,81400.0,5.0512,5.0796,5.0512,5.0796,81400.0
2007-05-21 10:00:00,16.1,16.21,16.08,16.11,98400.0,5.0764,5.1111,5.0701,5.0796,98400.0
2007-05-21 10:30:00,16.12,16.13,16.1,16.12,74000.0,5.0827,5.0859,5.0764,5.0827,74000.0
2007-05-21 11:00:00,16.12,16.13,16.1,16.13,58400.0,5.0827,5.0859,5.0764,5.0859,58400.0
2007-05-21 11:30:00,16.12,16.18,16.1,16.11,113400.0,5.0827,5.1016,5.0764,5.0796,113400.0
2007-05-21 12:00:00,16.11,16.13,16.09,16.11,79800.0,5.0796,5.0859,5.0733,5.0796,79800.0
2007-05-21 12:30:00,16.11,16.13,16.1,16.11,70800.0,5.0796,5.0859,5.0764,5.0796,70800.0
2007-05-21 13:00:00,16.11,16.12,16.1,16.1,99800.0,5.0796,5.0827,5.0764,5.0764,99800.0
2007-05-21 13:30:00,16.1,16.13,16.1,16.12,57600.0,5.0764,5.0859,5.0764,5.0827,57600.0
2007-05-21 14:00:00,16.12,16.13,16.11,16.13,58800.0,5.0827,5.0859,5.0796,5.0859,58800.0
2007-05-21 14:30:00,16.13,16.13,16.11,16.13,79000.0,5.0859,5.0859,5.0796,5.0859,79000.0
2007-05-21 15:00:00,16.13,16.13,16.11,16.11,42200.0,5.0859,5.0859,5.0796,5.0796,42200.0
2007-05-21 15:30:00,16.11,16.13,16.11,16.11,103600.0,5.0796,5.0859,5.0796,5.0796,103600.0
2007-05-22 09:30:00,16.11,16.11,16.06,16.1,67000.0,5.0796,5.0796,5.0638,5.0764,67000.0
2007-05-22 10:00:00,16.11,16.15,16.11,16.13,62400.0,5.0796,5.0922,5.0796,5.0859,62400.0
2007-05-22 10:30:00,16.15,16.15,16.08,16.1,74400.0,5.0922,5.0922,5.0701,5.0764,74400.0
2007-05-22 11:00:00,16.1,16.15,16.09,16.12,64200.0,5.0764,5.0922,5.0733,5.0827,64200.0
2007-05-22 11:30:00,16.12,16.13,16.1,16.1,38400.0,5.0827,5.0859,5.0764,5.0764,38400.0
2007-05-22 12:00:00,16.11,16.13,16.1,16.12,45000.0,5.0796,5.0859,5.0764,5.0827,45000.0
2007-05-22 12:30:00,16.11,16.13,16.11,16.13,48800.0,5.0796,5.0859,5.0796,5.0859,48800.0
2007-05-22 13:00:00,16.13,16.13,16.11,16.12,69200.0,5.0859,5.0859,5.0796,5.0827,69200.0
2007-05-22 13:30:00,16.12,16.13,16.11,16.12,103800.0,5.0827,5.0859,5.0796,5.0827,103800.0
2007-05-22 14:00:00,16.12,16.13,16.11,16.11,36000.0,5.0827,5.0859,5.0796,5.0796,36000.0
2007-05-22 14:30:00,16.11,16.11,16.09,16.1,114000.0,5.0796,5.0796,5.0733,5.0764,114000.0
2007-05-22 15:00:00,16.1,16.1,16.08,16.08,78400.0,5.0764,5.0764,5.0701,5.0701,78400.0
2007-05-22 15:30:00,16.08,16.08,16.03,16.03,110600.0,5.0701,5.0701,5.0543,5.0543,110600.0
2007-05-23 09:30:00,16.12,16.15,16.05,16.05,141600.0,5.0827,5.0922,5.0606,5.0606,141600.0
2007-05-23 10:00:00,16.06,16.11,16.06,16.08,123600.0,5.0638,5.0796,5.0638,5.0701,123600.0
2007-05-23 10:30:00,16.07,16.07,16.04,16.05,87600.0,5.067,5.067,5.0575,5.0606,87600.0
2007-05-23 11:00:00,16.04,16.05,16.04,16.05,70400.0,5.0575,5.0606,5.0575,5.0606,70400.0
2007-05-23 11:30:00,16.05,16.05,16.0,16.0,180600.0,5.0606,5.0606,5.0449,5.0449,180600.0
2007-05-23 12:00:00,16.0,16.03,16.0,16.0,146600.0,5.0449,5.0543,5.0449,5.0449,146600.0
2007-05-23 12:30:00,16.0,16.03,16.0,16.03,83600.0,5.0449,5.0543,5.0449,5.0543,83600.0
2007-05-23 13:00:00,16.03,16.03,16.01,16.03,47600.0,5.0543,5.0543,5.048,5.0543,47600.0
2007-05-23 13:30:00,16.03,16.03,16.0,16.0,63000.0,5.0543,5.0543,5.0449,5.0449,63000.0
2007-05-23 14:00:00,16.0,16.02,15.99,16.0,96000.0,5.0449,5.0512,5.0417,5.0449,96000.0
2007-05-23 14:30:00,16.0,16.0,15.97,15.98,140200.0,5.0449,5.0449,5.0354,5.0386,140200.0
2007-05-23 15:00:00,15.99,15.99,15.93,15.94,196600.0,5.0417,5.0417,5.0228,5.026,196600.0
2007-05-23 15:30:00,15.94,15.95,15.89,15.9,306200.0,5.026,5.0291,5.0102,5.0134,306200.0
2007-05-24 09:30:00,15.86,15.9,15.83,15.86,205200.0,5.0007,5.0134,4.9913,5.0007,205200.0
2007-05-24 10:00:00,15.87,15.87,15.83,15.84,108600.0,5.0039,5.0039,4.9913,4.9944,108600.0
2007-05-24 10:30:00,15.85,15.85,15.69,15.71,310400.0,4.9976,4.9976,4.9471,4.9534,310400.0
2007-05-24 11:00:00,15.7,15.74,15.66,15.69,124800.0,4.9503,4.9629,4.9377,4.9471,124800.0
2007-05-24 11:30:00,15.69,15.69,15.61,15.61,173000.0,4.9471,4.9471,4.9219,4.9219,173000.0
2007-05-24 12:00:00,15.62,15.62,15.55,15.56,173600.0,4.9251,4.9251,4.903,4.9061,173600.0
2007-05-24 12:30:00,15.55,15.57,15.51,15.56,184000.0,4.903,4.9093,4.8904,4.9061,184000.0
2007-05-24 13:00:00,15.56,15.6,15.54,15.58,97600.0,4.9061,4.9188,4.8998,4.9125,97600.0
2007-05-24 13:30:00,15.58,15.58,15.54,15.54,63800.0,4.9125,4.9125,4.8998,4.8998,63800.0
2007-05-24 14:00:00,15.54,15.54,15.51,15.52,71400.0,4.8998,4.8998,4.8904,4.8935,71400.0
2007-05-24 14:30:00,15.52,15.54,15.3,15.34,559400.0,4.8935,4.8998,4.8242,4.8368,559400.0
2007-05-24 15:00:00,15.34,15.37,15.3,15.33,283600.0,4.8368,4.8462,4.8242,4.8336,283600.0
2007-05-24 15:30:00,15.32,15.33,15.11,15.26,738000.0,4.8305,4.8336,4.7643,4.8116,738000.0
2007-05-25 09:30:00,15.28,15.38,15.26,15.36,233000.0,4.8179,4.8494,4.8116,4.8431,233000.0
2007-05-25 10:00:00,15.37,15.37,15.33,15.37,150000.0,4.8462,4.8462,4.8336,4.8462,150000.0
2007-05-25 10:30:00,15.36,15.37,15.35,15.35,112000.0,4.8431,4.8462,4.8399,4.8399,112000.0
2007-05-25 11:00:00,15.35,15.44,15.35,15.43,163000.0,4.8399,4.8683,4.8399,4.8652,163000.0
2007-05-25 11:30:00,15.43,15.44,15.4,15.44,99600.0,4.8652,4.8683,4.8557,4.8683,99600.0
2007-05-25 12:00:00,15.43,15.44,15.4,15.4,107800.0,4.8652,4.8683,4.8557,4.8557,107800.0
2007-05-25 12:30:00,15.4,15.4,15.37,15.39,89000.0,4.8557,4.8557,4.8462,4.8525,89000.0
2007-05-25 13:00:00,15.38,15.4,15.38,15.4,68400.0,4.8494,4.8557,4.8494,4.8557,68400.0
2007-05-25 13:30:00,15.4,15.42,15.37,15.42,73400.0,4.8557,4.862,4.8462,4.862,73400.0
2007-05-25 14:00:00,15.42,15.43,15.4,15.43,54800.0,4.862,4.8652,4.8557,4.8652,54800.0
2007-05-25 14:30:00,15.43,15.45,15.42,15.45,83400.0,4.8652,4.8715,4.862,4.8715,83400.0
2007-05-25 15:00:00,15.45,15.46,15.44,15.45,101000.0,4.8715,4.8746,4.8683,4.8715,101000.0
2007-05-25 15:30:00,15.45,15.47,15.45,15.47,111600.0,4.8715,4.8778,4.8715,4.8778,111600.0
2007-05-29 09:30:00,15.49,15.49,15.43,15.46,130000.0,4.8841,4.8841,4.8652,4.8746,130000.0
2007-05-29 10:00:00,15.46,15.47,15.43,15.45,79200.0,4.8746,4.8778,4.8652,4.8715,79200.0
2007-05-29 10:30:00,15.45,15.49,15.44,15.49,98200.0,4.8715,4.8841,4.8683,4.8841,98200.0
2007-05-29 11:00:00,15.49,15.51,15.49,15.51,69600.0,4.8841,4.8904,4.8841,4.8904,69600.0
2007-05-29 11:30:00,15.51,15.54,15.51,15.54,127600.0,4.8904,4.8998,4.8904,4.8998,127600.0
2007-05-29 12:00:00,15.54,15.54,15.47,15.54,90800.0,4.8998,4.8998,4.8778,4.8998,90800.0
2007-05-29 12:30:00,15.53,15.54,15.52,15.54,71800.0,4.8967,4.8998,4.8935,4.8998,71800.0
2007-05-29 13:00:00,15.53,15.54,15.51,15.52,45400.0,4.8967,4.8998,4.8904,4.8935,45400.0
2007-05-29 13:30:00,15.52,15.52,15.5,15.51,69400.0,4.8935,4.8935,4.8872,4.8904,69400.0
2007-05-29 14:00:00,15.51,15.52,15.49,15.51,60800.0,4.8904,4.8935,4.8841,4.8904,60800.0
2007-05-29 14:30:00,15.51,15.53,15.49,15.53,58600.0,4.8904,4.8967,4.8841,4.8967,58600.0
2007-05-29 15:00:00,15.51,15.53,15.51,15.51,79200.0,4.8904,4.8967,4.8904,4.8904,79200.0
2007-05-29 15:30:00,15.51,15.52,15.43,15.45,259000.0,4.8904,4.8935,4.8652,4.8715,259000.0
2007-05-30 09:30:00,15.38,15.43,15.33,15.42,108800.0,4.8494,4.8652,4.8336,4.862,108800.0
2007-05-30 10:00:00,15.4,15.5,15.4,15.49,101000.0,4.8557,4.8872,4.8557,4.8841,101000.0
2007-05-30 10:30:00,15.49,15.51,15.47,15.49,95400.0,4.8841,4.8904,4.8778,4.8841,95400.0
2007-05-30 11:00:00,15.51,15.51,15.48,15.49,44600.0,4.8904,4.8904,4.8809,4.8841,44600.0
2007-05-30 11:30:00,15.49,15.52,15.49,15.51,29600.0,4.8841,4.8935,4.8841,4.8904,29600.0
2007-05-30 12:00:00,15.51,15.54,15.51,15.53,41800.0,4.8904,4.8998,4.8904,4.8967,41800.0
2007-05-30 12:30:00,15.53,15.55,15.53,15.55,38000.0,4.8967,4.903,4.8967,4.903,38000.0
2007-05-30 13:00:00,15.55,15.55,15.53,15.55,38000.0,4.903,4.903,4.8967,4.903,38000.0
2007-05-30 13:30:00,15.55,15.56,15.54,15.56,50800.0,4.903,4.9061,4.8998,4.9061,50800.0
2007-05-30 14:00:00,15.56,15.59,15.55,15.59,66400.0,4.9061,4.9156,4.903,4.9156,66400.0
2007-05-30 14:30:00,15.59,15.6,15.58,15.6,117000.0,4.9156,4.9188,4.9125,4.9188,117000.0
2007-05-30 15:00:00,15.59,15.65,15.58,15.63,136000.0,4.9156,4.9345,4.9125,4.9282,136000.0
2007-05-30 15:30:00,15.63,15.63,15.5,15.51,246600.0,4.9282,4.9282,4.8872,4.8904,246600.0
2007-05-31 09:30:00,15.55,15.67,15.53,15.67,119000.0,4.903,4.9408,4.8967,4.9408,119000.0
2007-05-31 10:00:00,15.66,15.71,15.65,15.69,105000.0,4.9377,4.9534,4.9345,4.9471,105000.0
2007-05-31 10:30:00,15.69,15.7,15.67,15.69,86200.0,4.9471,4.9503,4.9408,4.9471,86200.0
2007-05-31 11:00:00,15.7,15.71,15.65,15.69,110400.0,4.9503,4.9534,4.9345,4.9471,110400.0
2007-05-31 11:30:00,15.69,15.72,15.67,15.67,66200.0,4.9471,4.9566,4.9408,4.9408,66200.0
2007-05-31 12:00:00,15.67,15.69,15.65,15.68,89800.0,4.9408,4.9471,4.9345,4.944,89800.0
2007-05-31 12:30:00,15.67,15.71,15.65,15.69,56800.0,4.9408,4.9534,4.9345,4.9471,56800.0
2007-05-31 13:00:00,15.68,15.71,15.68,15.69,30800.0,4.944,4.9534,4.944,4.9471,30800.0
2007-05-31 13:30:00,15.69,15.72,15.69,15.7,69000.0,4.9471,4.9566,4.9471,4.9503,69000.0
2007-05-31 14:00:00,15.7,15.74,15.7,15.72,67600.0,4.9503,4.9629,4.9503,4.9566,67600.0
2007-05-31 14:30:00,15.72,15.75,15.72,15.72,58600.0,4.9566,4.9661,4.9566,4.9566,58600.0
2007-05-31 15:00:00,15.72,15.74,15.7,15.71,142000.0,4.9566,4.9629,4.9503,4.9534,142000.0
2007-05-31 15:30:00,15.7,15.71,15.64,15.65,203200.0,4.9503,4.9534,4.9314,4.9345,203200.0
2007-06-01 09:30:00,15.74,15.76,15.72,15.74,75200.0,4.9629,4.9692,4.9566,4.9629,75200.0
2007-06-01 10:00:00,15.76,15.85,15.72,15.76,85200.0,4.9692,4.9976,4.9566,4.9692,85200.0
2007-06-01 10:30:00,15.77,15.79,15.75,15.76,66800.0,4.9724,4.9787,4.9661,4.9692,66800.0
2007-06-01 11:00:00,15.76,15.81,15.75,15.81,69400.0,4.9692,4.985,4.9661,4.985,69400.0
2007-06-01 11:30:00,15.8,15.81,15.76,15.77,37400.0,4.9818,4.985,4.9692,4.9724,37400.0
2007-06-01 12:00:00,15.77,15.78,15.75,15.75,58800.0,4.9724,4.9755,4.9661,4.9661,58800.0
2007-06-01 12:30:00,15.76,15.8,15.75,15.78,36000.0,4.9692,4.9818,4.9661,4.9755,36000.0
2007-06-01 13:00:00,15.78,15.8,15.77,15.78,38600.0,4.9755,4.9818,4.9724,4.9755,38600.0
2007-06-01 13:30:00,15.78,15.82,15.78,15.8,38400.0,4.9755,4.9881,4.9755,4.9818,38400.0
2007-06-01 14:00:00,15.79,15.8,15.75,15.75,40000.0,4.9787,4.9818,4.9661,4.9661,40000.0
2007-06-01 14:30:00,15.76,15.79,15.75,15.77,95600.0,4.9692,4.9787,4.9661,4.9724,95600.0
2007-06-01 15:00:00,15.78,15.79,15.69,15.7,163600.0,4.9755,4.9787,4.9471,4.9503,163600.0
2007-06-01 15:30:00,15.69,15.7,15.6,15.6,214000.0,4.9471,4.9503,4.9188,4.9188,214000.0
2007-06-04 09:30:00,15.65,15.74,15.59,15.73,161600.0,4.9345,4.9629,4.9156,4.9597,161600.0
2007-06-04 10:00:00,15.74,15.75,15.69,15.74,89800.0,4.9629,4.9661,4.9471,4.9629,89800.0
2007-06-04 10:30:00,15.74,15.76,15.72,15.74,74000.0,4.9629,4.9692,4.9566,4.9629,74000.0
2007-06-04 11:00:00,15.74,15.74,15.72,15.72,45400.0,4.9629,4.9629,4.9566,4.9566,45400.0
2007-06-04 11:30:00,15.72,15.77,15.71,15.77,71800.0,4.9566,4.9724,4.9534,4.9724,71800.0
2007-06-04 12:00:00,15.77,15.78,15.77,15.78,54400.0,4.9724,4.9755,4.9724,4.9755,54400.0
2007-06-04 12:30:00,15.78,15.79,15.77,15.79,30000.0,4.9755,4.9787,4.9724,4.9787,30000.0
2007-06-04 13:00:00,15.79,15.81,15.78,15.81,56800.0,4.9787,4.985,4.9755,4.985,56800.0
2007-06-04 13:30:00,15.81,15.82,15.8,15.8,32400.0,4.985,4.9881,4.9818,4.9818,32400.0
2007-06-04 14:00:00,15.81,15.82,15.8,15.81,42000.0,4.985,4.9881,4.9818,4.985,42000.0
2007-06-04 14:30:00,15.81,15.84,15.8,15.83,63200.0,4.985,4.9944,4.9818,4.9913,63200.0
2007-06-04 15:00:00,15.83,15.84,15.83,15.83,43400.0,4.9913,4.9944,4.9913,4.9913,43400.0
2007-06-04 15:30:00,15.83,15.84,15.83,15.84,112600.0,4.9913,4.9944,4.9913,4.9944,112600.0
2007-06-05 09:30:00,15.88,15.88,15.8,15.8,44000.0,5.007,5.007,4.9818,4.9818,44000.0
2007-06-05 10:00:00,15.82,15.88,15.82,15.88,40400.0,4.9881,5.007,4.9881,5.007,40400.0
2007-06-05 10:30:00,15.86,15.95,15.86,15.95,85800.0,5.0007,5.0291,5.0007,5.0291,85800.0
2007-06-05 11:00:00,15.95,15.99,15.94,15.97,85200.0,5.0291,5.0417,5.026,5.0354,85200.0
2007-06-05 11:30:00,15.97,15.97,15.88,15.9,77600.0,5.0354,5.0354,5.007,5.0134,77600.0
2007-06-05 12:00:00,15.9,15.9,15.82,15.82,46600.0,5.0134,5.0134,4.9881,4.9881,46600.0
2007-06-05 12:30:00,15.83,15.92,15.83,15.9,55400.0,4.9913,5.0197,4.9913,5.0134,55400.0
2007-06-05 13:00:00,15.92,15.95,15.9,15.9,99400.0,5.0197,5.0291,5.0134,5.0134,99400.0
2007-06-05 13:30:00,15.9,15.9,15.88,15.9,28800.0,5.0134,5.0134,5.007,5.0134,28800.0
2007-06-05 14:00:00,15.9,15.92,15.88,15.89,44000.0,5.0134,5.0197,5.007,5.0102,44000.0
2007-06-05 14:30:00,15.9,15.92,15.89,15.9,42600.0,5.0134,5.0197,5.0102,5.0134,42600.0
2007-06-05 15:00:00,15.9,15.94,15.9,15.92,80200.0,5.0134,5.026,5.0134,5.0197,80200.0
2007-06-05 15:30:00,15.92,15.96,15.92,15.96,111200.0,5.0197,5.0323,5.0197,5.0323,111200.0
2007-06-06 09:30:00,15.97,15.99,15.9,15.99,82600.0,5.0354,5.0417,5.0134,5.0417,82600.0
2007-06-06 10:00:00,15.99,16.05,15.9,15.93,108800.0,5.0417,5.0606,5.0134,5.0228,108800.0
2007-06-06 10:30:00,15.93,15.93,15.88,15.88,88200.0,5.0228,5.0228,5.007,5.007,88200.0
2007-06-06 11:00:00,15.9,15.94,15.88,15.88,54400.0,5.0134,5.026,5.007,5.007,54400.0
2007-06-06 11:30:00,15.88,15.9,15.88,15.88,46200.0,5.007,5.0134,5.007,5.007,46200.0
2007-06-06 12:00:00,15.88,15.88,15.87,15.88,59400.0,5.007,5.007,5.0039,5.007,59400.0
2007-06-06 12:30:00,15.88,15.88,15.87,15.88,49400.0,5.007,5.007,5.0039,5.007,49400.0
2007-06-06 13:00:00,15.88,15.88,15.86,15.86,59400.0,5.007,5.007,5.0007,5.0007,59400.0
2007-06-06 13:30:00,15.86,15.87,15.86,15.86,42400.0,5.0007,5.0039,5.0007,5.0007,42400.0
2007-06-06 14:00:00,15.87,15.87,15.85,15.86,80200.0,5.0039,5.0039,4.9976,5.0007,80200.0
2007-06-06 14:30:00,15.86,15.86,15.8,15.81,160000.0,5.0007,5.0007,4.9818,4.985,160000.0
2007-06-06 15:00:00,15.81,15.81,15.81,15.81,164400.0,4.985,4.985,4.985,4.985,164400.0
2007-06-06 15:30:00,15.81,15.81,15.81,15.81,118200.0,4.985,4.985,4.985,4.985,118200.0
2007-06-07 09:30:00,15.78,15.81,15.75,15.78,108600.0,4.9755,4.985,4.9661,4.9755,108600.0
2007-06-07 10:00:00,15.78,15.79,15.75,15.75,95200.0,4.9755,4.9787,4.9661,4.9661,95200.0
2007-06-07 10:30:00,15.76,15.76,15.67,15.7,83400.0,4.9692,4.9692,4.9408,4.9503,83400.0
2007-06-07 11:00:00,15.7,15.71,15.55,15.56,111600.0,4.9503,4.9534,4.903,4.9061,111600.0
2007-06-07 11:30:00,15.57,15.59,15.49,15.53,104800.0,4.9093,4.9156,4.8841,4.8967,104800.0
2007-06-07 12:00:00,15.51,15.6,15.49,15.58,99600.0,4.8904,4.9188,4.8841,4.9125,99600.0
2007-06-07 12:30:00,15.58,15.65,15.52,15.53,95800.0,4.9125,4.9345,4.8935,4.8967,95800.0
2007-06-07 13:00:00,15.53,15.59,15.51,15.51,92400.0,4.8967,4.9156,4.8904,4.8904,92400.0
2007-06-07 13:30:00,15.51,15.53,15.48,15.49,112400.0,4.8904,4.8967,4.8809,4.8841,112400.0
2007-06-07 14:00:00,15.49,15.51,15.45,15.49,144200.0,4.8841,4.8904,4.8715,4.8841,144200.0
2007-06-07 14:30:00,15.49,15.52,15.41,15.51,206600.0,4.8841,4.8935,4.8589,4.8904,206600.0
2007-06-07 15:00:00,15.51,15.54,15.49,15.52,153000.0,4.8904,4.8998,4.8841,4.8935,153000.0
2007-06-07 15:30:00,15.51,15.66,15.42,15.44,224600.0,4.8904,4.9377,4.862,4.8683,224600.0
2007-06-08 09:30:00,15.37,15.38,15.17,15.2,239400.0,4.8462,4.8494,4.7832,4.7926,239400.0
2007-06-08 10:00:00,15.21,15.29,15.21,15.21,216000.0,4.7958,4.821,4.7958,4.7958,216000.0
2007-06-08 10:30:00,15.21,15.21,15.12,15.15,424000.0,4.7958,4.7958,4.7674,4.7769,424000.0
2007-06-08 11:00:00,15.15,15.19,15.13,15.13,221000.0,4.7769,4.7895,4.7706,4.7706,221000.0
2007-06-08 11:30:00,15.14,15.15,15.12,15.15,129600.0,4.7737,4.7769,4.7674,4.7769,129600.0
2007-06-08 12:00:00,15.15,15.18,15.13,15.18,99200.0,4.7769,4.7863,4.7706,4.7863,99200.0
2007-06-08 12:30:00,15.17,15.21,15.16,15.21,100800.0,4.7832,4.7958,4.78,4.7958,100800.0
2007-06-08 13:00:00,15.21,15.23,15.19,15.23,68800.0,4.7958,4.8021,4.7895,4.8021,68800.0
2007-06-08 13:30:00,15.23,15.25,15.22,15.22,80800.0,4.8021,4.8084,4.7989,4.7989,80800.0
2007-06-08 14:00:00,15.22,15.24,15.19,15.22,114000.0,4.7989,4.8052,4.7895,4.7989,114000.0
2007-06-08 14:30:00,15.2,15.26,15.2,15.22,135200.0,4.7926,4.8116,4.7926,4.7989,135200.0
2007-06-08 15:00:00,15.22,15.29,15.22,15.29,282800.0,4.7989,4.821,4.7989,4.821,282800.0
2007-06-08 15:30:00,15.28,15.31,15.26,15.29,135200.0,4.8179,4.8273,4.8116,4.821,135200.0
2007-06-11 09:30:00,15.33,15.39,15.32,15.38,120800.0,4.8336,4.8525,4.8305,4.8494,120800.0
2007-06-11 10:00:00,15.38,15.42,15.37,15.4,77600.0,4.8494,4.862,4.8462,4.8557,77600.0
2007-06-11 10:30:00,15.4,15.4,15.36,15.36,98800.0,4.8557,4.8557,4.8431,4.8431,98800.0
2007-06-11 11:00:00,15.36,15.36,15.35,15.35,91200.0,4.8431,4.8431,4.8399,4.8399,91200.0
2007-06-11 11:30:00,15.35,15.38,15.34,15.37,143600.0,4.8399,4.8494,4.8368,4.8462,143600.0
2007-06-11 12:00:00,15.37,15.38,15.36,15.38,44200.0,4.8462,4.8494,4.8431,4.8494,44200.0
2007-06-11 12:30:00,15.38,15.38,15.36,15.38,83600.0,4.8494,4.8494,4.8431,4.8494,83600.0
2007-06-11 13:00:00,15.38,15.4,15.38,15.4,54200.0,4.8494,4.8557,4.8494,4.8557,54200.0
2007-06-11 13:30:00,15.4,15.41,15.39,15.4,59600.0,4.8557,4.8589,4.8525,4.8557,59600.0
2007-06-11 14:00:00,15.41,15.41,15.38,15.4,75200.0,4.8589,4.8589,4.8494,4.8557,75200.0
2007-06-11 14:30:00,15.4,15.4,15.37,15.4,70400.0,4.8557,4.8557,4.8462,4.8557,70400.0
2007-06-11 15:00:00,15.4,15.41,15.38,15.4,70600.0,4.8557,4.8589,4.8494,4.8557,70600.0
2007-06-11 15:30:00,15.4,15.4,15.39,15.4,112600.0,4.8557,4.8557,4.8525,4.8557,112600.0
2007-06-12 09:30:00,15.45,15.46,15.34,15.37,77400.0,4.8715,4.8746,4.8368,4.8462,77400.0
2007-06-12 10:00:00,15.36,15.36,15.25,15.25,69400.0,4.8431,4.8431,4.8084,4.8084,69400.0
2007-06-12 10:30:00,15.26,15.27,15.22,15.25,187000.0,4.8116,4.8147,4.7989,4.8084,187000.0
2007-06-12 11:00:00,15.25,15.26,15.22,15.22,76200.0,4.8084,4.8116,4.7989,4.7989,76200.0
2007-06-12 11:30:00,15.22,15.22,15.2,15.21,187600.0,4.7989,4.7989,4.7926,4.7958,187600.0
2007-06-12 12:00:00,15.21,15.21,15.19,15.2,54800.0,4.7958,4.7958,4.7895,4.7926,54800.0
2007-06-12 12:30:00,15.2,15.21,15.19,15.2,74600.0,4.7926,4.7958,4.7895,4.7926,74600.0
2007-06-12 13:00:00,15.2,15.22,15.19,15.2,64600.0,4.7926,4.7989,4.7895,4.7926,64600.0
2007-06-12 13:30:00,15.2,15.22,15.2,15.2,132800.0,4.7926,4.7989,4.7926,4.7926,132800.0
2007-06-12 14:00:00,15.2,15.22,15.17,15.21,230000.0,4.7926,4.7989,4.7832,4.7958,230000.0
2007-06-12 14:30:00,15.2,15.22,15.19,15.2,144400.0,4.7926,4.7989,4.7895,4.7926,144400.0
2007-06-12 15:00:00,15.2,15.21,15.19,15.2,184200.0,4.7926,4.7958,4.7895,4.7926,184200.0
2007-06-12 15:30:00,15.2,15.21,15.17,15.18,477400.0,4.7926,4.7958,4.7832,4.7863,477400.0
2007-06-13 09:30:00,15.18,15.24,15.18,15.22,122000.0,4.7863,4.8052,4.7863,4.7989,122000.0
2007-06-13 10:00:00,15.21,15.27,15.2,15.22,192800.0,4.7958,4.8147,4.7926,4.7989,192800.0
2007-06-13 10:30:00,15.22,15.28,15.21,15.25,170200.0,4.7989,4.8179,4.7958,4.8084,170200.0
2007-06-13 11:00:00,15.26,15.28,15.24,15.24,101600.0,4.8116,4.8179,4.8052,4.8052,101600.0
2007-06-13 11:30:00,15.25,15.26,15.22,15.24,803600.0,4.8084,4.8116,4.7989,4.8052,803600.0
2007-06-13 12:00:00,15.24,15.31,15.24,15.3,113200.0,4.8052,4.8273,4.8052,4.8242,113200.0
2007-06-13 12:30:00,15.29,15.35,15.29,15.35,75800.0,4.821,4.8399,4.821,4.8399,75800.0
2007-06-13 13:00:00,15.35,15.36,15.31,15.35,69200.0,4.8399,4.8431,4.8273,4.8399,69200.0
2007-06-13 13:30:00,15.35,15.37,15.35,15.37,44800.0,4.8399,4.8462,4.8399,4.8462,44800.0
2007-06-13 14:00:00,15.37,15.4,15.37,15.4,76200.0,4.8462,4.8557,4.8462,4.8557,76200.0
2007-06-13 14:30:00,15.39,15.43,15.38,15.41,77400.0,4.8525,4.8652,4.8494,4.8589,77400.0
2007-06-13 15:00:00,15.42,15.43,15.37,15.42,101800.0,4.862,4.8652,4.8462,4.862,101800.0
2007-06-13 15:30:00,15.42,15.44,15.4,15.42,92800.0,4.862,4.8683,4.8557,4.862,92800.0
2007-06-14 09:30:00,15.49,15.5,15.45,15.5,82600.0,4.8841,4.8872,4.8715,4.8872,82600.0
2007-06-14 10:00:00,15.5,15.59,15.49,15.58,164400.0,4.8872,4.9156,4.8841,4.9125,164400.0
2007-06-14 10:30:00,15.57,15.6,15.56,15.56,97000.0,4.9093,4.9188,4.9061,4.9061,97000.0
2007-06-14 11:00:00,15.56,15.56,15.52,15.56,71800.0,4.9061,4.9061,4.8935,4.9061,71800.0
2007-06-14 11:30:00,15.56,15.58,15.49,15.49,69400.0,4.9061,4.9125,4.8841,4.8841,69400.0
2007-06-14 12:00:00,15.49,15.57,15.49,15.56,55800.0,4.8841,4.9093,4.8841,4.9061,55800.0
2007-06-14 12:30:00,15.56,15.56,15.53,15.53,36000.0,4.9061,4.9061,4.8967,4.8967,36000.0
2007-06-14 13:00:00,15.54,15.54,15.5,15.5,36400.0,4.8998,4.8998,4.8872,4.8872,36400.0
2007-06-14 13:30:00,15.5,15.5,15.46,15.47,36800.0,4.8872,4.8872,4.8746,4.8778,36800.0
2007-06-14 14:00:00,15.47,15.47,15.46,15.47,46000.0,4.8778,4.8778,4.8746,4.8778,46000.0
2007-06-14 14:30:00,15.47,15.51,15.46,15.49,70200.0,4.8778,4.8904,4.8746,4.8841,70200.0
2007-06-14 15:00:00,15.47,15.53,15.47,15.51,46800.0,4.8778,4.8967,4.8778,4.8904,46800.0
2007-06-14 15:30:00,15.51,15.55,15.51,15.52,75000.0,4.8904,4.903,4.8904,4.8935,75000.0
2007-06-15 09:30:00,15.52,15.72,15.5,15.71,107600.0,4.8935,4.9566,4.8872,4.9534,107600.0
2007-06-15 10:00:00,15.69,15.69,15.58,15.6,109000.0,4.9471,4.9471,4.9125,4.9188,109000.0
2007-06-15 10:30:00,15.6,15.63,15.58,15.61,64200.0,4.9188,4.9282,4.9125,4.9219,64200.0
2007-06-15 11:00:00,15.61,15.61,15.56,15.58,44000.0,4.9219,4.9219,4.9061,4.9125,44000.0
2007-06-15 11:30:00,15.56,15.6,15.56,15.59,83200.0,4.9061,4.9188,4.9061,4.9156,83200.0
2007-06-15 12:00:00,15.58,15.59,15.56,15.57,34600.0,4.9125,4.9156,4.9061,4.9093,34600.0
2007-06-15 12:30:00,15.59,15.59,15.56,15.59,25000.0,4.9156,4.9156,4.9061,4.9156,25000.0
2007-06-15 13:00:00,15.59,15.59,15.55,15.56,26600.0,4.9156,4.9156,4.903,4.9061,26600.0
2007-06-15 13:30:00,15.56,15.58,15.55,15.56,25400.0,4.9061,4.9125,4.903,4.9061,25400.0
2007-06-15 14:00:00,15.57,15.57,15.55,15.56,47600.0,4.9093,4.9093,4.903,4.9061,47600.0
2007-06-15 14:30:00,15.56,15.57,15.53,15.54,45000.0,4.9061,4.9093,4.8967,4.8998,45000.0
2007-06-15 15:00:00,15.55,15.56,15.53,15.54,53200.0,4.903,4.9061,4.8967,4.8998,53200.0
2007-06-15 15:30:00,15.53,15.55,15.51,15.54,74400.0,4.8967,4.903,4.8904,4.8998,74400.0
2007-06-18 09:30:00,15.52,15.58,15.52,15.55,74600.0,4.8935,4.9125,4.8935,4.903,74600.0
2007-06-18 10:00:00,15.55,15.55,15.48,15.49,70200.0,4.903,4.903,4.8809,4.8841,70200.0
2007-06-18 10:30:00,15.5,15.54,15.47,15.53,280400.0,4.8872,4.8998,4.8778,4.8967,280400.0
2007-06-18 11:00:00,15.52,15.56,15.5,15.55,58600.0,4.8935,4.9061,4.8872,4.903,58600.0
2007-06-18 11:30:00,15.55,15.56,15.52,15.56,63200.0,4.903,4.9061,4.8935,4.9061,63200.0
2007-06-18 12:00:00,15.56,15.62,15.56,15.6,98800.0,4.9061,4.9251,4.9061,4.9188,98800.0
2007-06-18 12:30:00,15.61,15.62,15.59,15.61,240200.0,4.9219,4.9251,4.9156,4.9219,240200.0
2007-06-18 13:00:00,15.6,15.61,15.59,15.6,22800.0,4.9188,4.9219,4.9156,4.9188,22800.0
2007-06-18 13:30:00,15.6,15.63,15.59,15.6,46600.0,4.9188,4.9282,4.9156,4.9188,46600.0
2007-06-18 14:00:00,15.6,15.61,15.58,15.59,60400.0,4.9188,4.9219,4.9125,4.9156,60400.0
2007-06-18 14:30:00,15.6,15.63,15.58,15.6,32200.0,4.9188,4.9282,4.9125,4.9188,32200.0
2007-06-18 15:00:00,15.59,15.6,15.51,15.51,61600.0,4.9156,4.9188,4.8904,4.8904,61600.0
2007-06-18 15:30:00,15.51,15.53,15.45,15.46,87800.0,4.8904,4.8967,4.8715,4.8746,87800.0
2007-06-19 09:30:00,15.45,15.48,15.35,15.48,102200.0,4.8715,4.8809,4.8399,4.8809,102200.0
2007-06-19 10:00:00,15.48,15.52,15.47,15.51,98200.0,4.8809,4.8935,4.8778,4.8904,98200.0
2007-06-19 10:30:00,15.51,15.54,15.5,15.54,65600.0,4.8904,4.8998,4.8872,4.8998,65600.0
2007-06-19 11:00:00,15.52,15.58,15.5,15.55,488200.0,4.8935,4.9125,4.8872,4.903,488200.0
2007-06-19 11:30:00,15.54,15.56,15.52,15.53,41000.0,4.8998,4.9061,4.8935,4.8967,41000.0
2007-06-19 12:00:00,15.54,15.55,15.51,15.53,55000.0,4.8998,4.903,4.8904,4.8967,55000.0
2007-06-19 12:30:00,15.54,15.6,15.54,15.58,139000.0,4.8998,4.9188,4.8998,4.9125,139000.0
2007-06-19 13:00:00,15.58,15.62,15.56,15.62,131200.0,4.9125,4.9251,4.9061,4.9251,131200.0
2007-06-19 13:30:00,15.6,15.63,15.59,15.61,58800.0,4.9188,4.9282,4.9156,4.9219,58800.0
2007-06-19 14:00:00,15.61,15.64,15.6,15.61,85600.0,4.9219,4.9314,4.9188,4.9219,85600.0
2007-06-19 14:30:00,15.62,15.65,15.6,15.65,125000.0,4.9251,4.9345,4.9188,4.9345,125000.0
2007-06-19 15:00:00,15.65,15.66,15.62,15.64,102000.0,4.9345,4.9377,4.9251,4.9314,102000.0
2007-06-19 15:30:00,15.63,15.71,15.63,15.71,371000.0,4.9282,4.9534,4.9282,4.9534,371000.0
2007-06-20 09:30:00,15.74,15.75,15.65,15.66,65000.0,4.9629,4.9661,4.9345,4.9377,65000.0
2007-06-20 10:00:00,15.65,15.68,15.63,15.67,101400.0,4.9345,4.944,4.9282,4.9408,101400.0
2007-06-20 10:30:00,15.67,15.68,15.65,15.65,42000.0,4.9408,4.944,4.9345,4.9345,42000.0
2007-06-20 11:00:00,15.65,15.88,15.65,15.74,154600.0,4.9345,5.007,4.9345,4.9629,154600.0
2007-06-20 11:30:00,15.74,15.79,15.7,15.74,154200.0,4.9629,4.9787,4.9503,4.9629,154200.0
2007-06-20 12:00:00,15.75,15.77,15.72,15.74,198200.0,4.9661,4.9724,4.9566,4.9629,198200.0
2007-06-20 12:30:00,15.74,15.77,15.74,15.75,113000.0,4.9629,4.9724,4.9629,4.9661,113000.0
2007-06-20 13:00:00,15.75,15.76,15.69,15.72,150800.0,4.9661,4.9692,4.9471,4.9566,150800.0
2007-06-20 13:30:00,15.72,15.76,15.72,15.76,55600.0,4.9566,4.9692,4.9566,4.9692,55600.0
2007-06-20 14:00:00,15.75,15.77,15.74,15.74,95800.0,4.9661,4.9724,4.9629,4.9629,95800.0
2007-06-20 14:30:00,15.74,15.76,15.72,15.72,82200.0,4.9629,4.9692,4.9566,4.9566,82200.0
2007-06-20 15:00:00,15.72,15.75,15.67,15.7,123200.0,4.9566,4.9661,4.9408,4.9503,123200.0
2007-06-20 15:30:00,15.69,15.74,15.63,15.67,363200.0,4.9471,4.9629,4.9282,4.9408,363200.0
2007-06-21 09:30:00,15.7,15.81,15.63,15.79,96000.0,4.9503,4.985,4.9282,4.9787,96000.0
2007-06-21 10:00:00,15.78,15.81,15.7,15.81,72400.0,4.9755,4.985,4.9503,4.985,72400.0
2007-06-21 10:30:00,15.81,15.81,15.71,15.81,62800.0,4.985,4.985,4.9534,4.985,62800.0
2007-06-21 11:00:00,15.8,15.82,15.8,15.81,46800.0,4.9818,4.9881,4.9818,4.985,46800.0
2007-06-21 11:30:00,15.81,15.81,15.76,15.78,71800.0,4.985,4.985,4.9692,4.9755,71800.0
2007-06-21 12:00:00,15.79,15.82,15.78,15.78,53800.0,4.9787,4.9881,4.9755,4.9755,53800.0
2007-06-21 12:30:00,15.78,15.79,15.76,15.77,54400.0,4.9755,4.9787,4.9692,4.9724,54400.0
2007-06-21 13:00:00,15.78,15.81,15.77,15.8,40800.0,4.9755,4.985,4.9724,4.9818,40800.0
2007-06-21 13:30:00,15.8,15.84,15.8,15.84,36400.0,4.9818,4.9944,4.9818,4.9944,36400.0
2007-06-21 14:00:00,15.84,15.86,15.84,15.84,36400.0,4.9944,5.0007,4.9944,4.9944,36400.0
2007-06-21 14:30:00,15.85,15.85,15.81,15.83,55400.0,4.9976,4.9976,4.985,4.9913,55400.0
2007-06-21 15:00:00,15.83,15.84,15.81,15.82,121600.0,4.9913,4.9944,4.985,4.9881,121600.0
2007-06-21 15:30:00,15.82,15.88,15.81,15.85,153000.0,4.9881,5.007,4.985,4.9976,153000.0
2007-06-22 09:30:00,15.84,15.85,15.77,15.82,46600.0,4.9944,4.9976,4.9724,4.9881,46600.0
2007-06-22 10:00:00,15.82,15.82,15.76,15.8,53000.0,4.9881,4.9881,4.9692,4.9818,53000.0
2007-06-22 10:30:00,15.8,15.85,15.79,15.84,56200.0,4.9818,4.9976,4.9787,4.9944,56200.0
2007-06-22 11:00:00,15.84,15.84,15.75,15.76,100200.0,4.9944,4.9944,4.9661,4.9692,100200.0
2007-06-22 11:30:00,15.76,15.78,15.75,15.77,75200.0,4.9692,4.9755,4.9661,4.9724,75200.0
2007-06-22 12:00:00,15.77,15.78,15.74,15.74,77800.0,4.9724,4.9755,4.9629,4.9629,77800.0
2007-06-22 12:30:00,15.74,15.74,15.68,15.69,44400.0,4.9629,4.9629,4.944,4.9471,44400.0
2007-06-22 13:00:00,15.68,15.68,15.61,15.62,74400.0,4.944,4.944,4.9219,4.9251,74400.0
2007-06-22 13:30:00,15.62,15.62,15.58,15.59,82000.0,4.9251,4.9251,4.9125,4.9156,82000.0
2007-06-22 14:00:00,15.6,15.62,15.58,15.62,60000.0,4.9188,4.9251,4.9125,4.9251,60000.0
2007-06-22 14:30:00,15.63,15.63,15.58,15.58,78200.0,4.9282,4.9282,4.9125,4.9125,78200.0
2007-06-22 15:00:00,15.58,15.6,15.55,15.59,74800.0,4.9125,4.9188,4.903,4.9156,74800.0
2007-06-22 15:30:00,15.59,15.6,15.56,15.58,98400.0,4.9156,4.9188,4.9061,4.9125,98400.0
2007-06-25 09:30:00,15.55,15.62,15.53,15.58,77200.0,4.903,4.9251,4.8967,4.9125,77200.0
2007-06-25 10:00:00,15.58,15.6,15.54,15.59,93800.0,4.9125,4.9188,4.8998,4.9156,93800.0
2007-06-25 10:30:00,15.59,15.62,15.55,15.6,112600.0,4.9156,4.9251,4.903,4.9188,112600.0
2007-06-25 11:00:00,15.59,15.61,15.54,15.56,119000.0,4.9156,4.9219,4.8998,4.9061,119000.0
2007-06-25 11:30:00,15.57,15.58,15.55,15.56,89800.0,4.9093,4.9125,4.903,4.9061,89800.0
2007-06-25 12:00:00,15.57,15.61,15.56,15.59,56200.0,4.9093,4.9219,4.9061,4.9156,56200.0
2007-06-25 12:30:00,15.59,15.6,15.59,15.59,46600.0,4.9156,4.9188,4.9156,4.9156,46600.0
2007-06-25 13:00:00,15.6,15.61,15.58,15.59,65400.0,4.9188,4.9219,4.9125,4.9156,65400.0
2007-06-25 13:30:00,15.59,15.6,15.58,15.58,46800.0,4.9156,4.9188,4.9125,4.9125,46800.0
2007-06-25 14:00:00,15.56,15.58,15.56,15.57,67200.0,4.9061,4.9125,4.9061,4.9093,67200.0
2007-06-25 14:30:00,15.57,15.58,15.53,15.54,116800.0,4.9093,4.9125,4.8967,4.8998,116800.0
2007-06-25 15:00:00,15.54,15.55,15.53,15.53,312200.0,4.8998,4.903,4.8967,4.8967,312200.0
2007-06-25 15:30:00,15.53,15.57,15.53,15.53,107600.0,4.8967,4.9093,4.8967,4.8967,107600.0
2007-06-26 09:30:00,15.53,15.66,15.53,15.65,88000.0,4.8967,4.9377,4.8967,4.9345,88000.0
2007-06-26 10:00:00,15.65,15.67,15.55,15.56,70200.0,4.9345,4.9408,4.903,4.9061,70200.0
2007-06-26 10:30:00,15.56,15.62,15.55,15.59,183600.0,4.9061,4.9251,4.903,4.9156,183600.0
2007-06-26 11:00:00,15.6,15.61,15.55,15.57,116200.0,4.9188,4.9219,4.903,4.9093,116200.0
2007-06-26 11:30:00,15.57,15.58,15.55,15.56,106800.0,4.9093,4.9125,4.903,4.9061,106800.0
2007-06-26 12:00:00,15.56,15.57,15.55,15.56,57200.0,4.9061,4.9093,4.903,4.9061,57200.0
2007-06-26 12:30:00,15.56,15.59,15.55,15.59,82800.0,4.9061,4.9156,4.903,4.9156,82800.0
2007-06-26 13:00:00,15.58,15.58,15.55,15.55,91400.0,4.9125,4.9125,4.903,4.903,91400.0
2007-06-26 13:30:00,15.56,15.57,15.55,15.56,1129400.0,4.9061,4.9093,4.903,4.9061,1129400.0
2007-06-26 14:00:00,15.55,15.65,15.54,15.55,86400.0,4.903,4.9345,4.8998,4.903,86400.0
2007-06-26 14:30:00,15.55,15.56,15.54,15.55,127600.0,4.903,4.9061,4.8998,4.903,127600.0
2007-06-26 15:00:00,15.55,15.55,15.54,15.55,193800.0,4.903,4.903,4.8998,4.903,193800.0
2007-06-26 15:30:00,15.55,15.58,15.54,15.58,210000.0,4.903,4.9125,4.8998,4.9125,210000.0
2007-06-27 09:30:00,15.25,15.58,15.25,15.56,47400.0,4.8084,4.9125,4.8084,4.9061,47400.0
2007-06-27 10:00:00,15.56,15.56,15.53,15.53,82200.0,4.9061,4.9061,4.8967,4.8967,82200.0
2007-06-27 10:30:00,15.53,15.6,15.53,15.6,105600.0,4.8967,4.9188,4.8967,4.9188,105600.0
2007-06-27 11:00:00,15.59,15.6,15.56,15.6,102000.0,4.9156,4.9188,4.9061,4.9188,102000.0
2007-06-27 11:30:00,15.61,15.65,15.6,15.65,69800.0,4.9219,4.9345,4.9188,4.9345,69800.0
2007-06-27 12:00:00,15.65,15.68,15.65,15.68,55600.0,4.9345,4.944,4.9345,4.944,55600.0
2007-06-27 12:30:00,15.68,15.69,15.66,15.68,49600.0,4.944,4.9471,4.9377,4.944,49600.0
2007-06-27 13:00:00,15.68,15.68,15.64,15.66,59600.0,4.944,4.944,4.9314,4.9377,59600.0
2007-06-27 13:30:00,15.67,15.69,15.65,15.69,56600.0,4.9408,4.9471,4.9345,4.9471,56600.0
2007-06-27 14:00:00,15.69,15.73,15.69,15.73,86000.0,4.9471,4.9597,4.9471,4.9597,86000.0
2007-06-27 14:30:00,15.73,15.75,15.71,15.74,62400.0,4.9597,4.9661,4.9534,4.9629,62400.0
2007-06-27 15:00:00,15.74,15.76,15.72,15.75,90600.0,4.9629,4.9692,4.9566,4.9661,90600.0
2007-06-27 15:30:00,15.75,15.77,15.73,15.76,92600.0,4.9661,4.9724,4.9597,4.9692,92600.0
2007-06-28 09:30:00,15.76,15.76,15.69,15.76,57800.0,4.9692,4.9692,4.9471,4.9692,57800.0
2007-06-28 10:00:00,15.74,15.81,15.74,15.8,61200.0,4.9629,4.985,4.9629,4.9818,61200.0
2007-06-28 10:30:00,15.79,15.81,15.75,15.79,68000.0,4.9787,4.985,4.9661,4.9787,68000.0
2007-06-28 11:00:00,15.8,15.81,15.79,15.81,30200.0,4.9818,4.985,4.9787,4.985,30200.0
2007-06-28 11:30:00,15.8,15.82,15.78,15.79,56400.0,4.9818,4.9881,4.9755,4.9787,56400.0
2007-06-28 12:00:00,15.79,15.81,15.75,15.77,77800.0,4.9787,4.985,4.9661,4.9724,77800.0
2007-06-28 12:30:00,15.78,15.78,15.77,15.78,43600.0,4.9755,4.9755,4.9724,4.9755,43600.0
2007-06-28 13:00:00,15.78,15.78,15.77,15.77,24800.0,4.9755,4.9755,4.9724,4.9724,24800.0
2007-06-28 13:30:00,15.78,15.79,15.78,15.78,38600.0,4.9755,4.9787,4.9755,4.9755,38600.0
2007-06-28 14:00:00,15.78,15.8,15.76,15.79,51600.0,4.9755,4.9818,4.9692,4.9787,51600.0
2007-06-28 14:30:00,15.79,15.79,15.76,15.79,70200.0,4.9787,4.9787,4.9692,4.9787,70200.0
2007-06-28 15:00:00,15.78,15.8,15.77,15.79,83200.0,4.9755,4.9818,4.9724,4.9787,83200.0
2007-06-28 15:30:00,15.79,15.81,15.78,15.8,107400.0,4.9787,4.985,4.9755,4.9818,107400.0
2007-06-29 09:30:00,15.88,15.92,15.84,15.92,136200.0,5.007,5.0197,4.9944,5.0197,136200.0
2007-06-29 10:00:00,15.9,15.94,15.87,15.87,74200.0,5.0134,5.026,5.0039,5.0039,74200.0
2007-06-29 10:30:00,15.87,15.89,15.85,15.88,55800.0,5.0039,5.0102,4.9976,5.007,55800.0
2007-06-29 11:00:00,15.88,15.92,15.88,15.92,73800.0,5.007,5.0197,5.007,5.0197,73800.0
2007-06-29 11:30:00,15.92,15.92,15.88,15.88,45400.0,5.0197,5.0197,5.007,5.007,45400.0
2007-06-29 12:00:00,15.88,15.9,15.88,15.9,69000.0,5.007,5.0134,5.007,5.0134,69000.0
2007-06-29 12:30:00,15.89,15.93,15.89,15.9,76000.0,5.0102,5.0228,5.0102,5.0134,76000.0
2007-06-29 13:00:00,15.9,15.93,15.7,15.92,86600.0,5.0134,5.0228,4.9503,5.0197,86600.0
2007-06-29 13:30:00,15.92,15.94,15.88,15.94,96200.0,5.0197,5.026,5.007,5.026,96200.0
2007-06-29 14:00:00,15.93,15.96,15.92,15.94,59200.0,5.0228,5.0323,5.0197,5.026,59200.0
2007-06-29 14:30:00,15.94,15.95,15.92,15.94,70200.0,5.026,5.0291,5.0197,5.026,70200.0
2007-06-29 15:00:00,15.94,15.94,15.9,15.9,116000.0,5.026,5.026,5.0134,5.0134,116000.0
2007-06-29 15:30:00,15.9,15.94,15.9,15.92,152200.0,5.0134,5.026,5.0134,5.0197,152200.0
2007-07-02 09:30:00,15.98,16.0,15.93,15.99,72200.0,5.0386,5.0449,5.0228,5.0417,72200.0
2007-07-02 10:00:00,15.99,16.0,15.93,15.96,68400.0,5.0417,5.0449,5.0228,5.0323,68400.0
2007-07-02 10:30:00,15.95,15.96,15.93,15.95,62200.0,5.0291,5.0323,5.0228,5.0291,62200.0
2007-07-02 11:00:00,15.96,15.96,15.93,15.95,64000.0,5.0323,5.0323,5.0228,5.0291,64000.0
2007-07-02 11:30:00,15.95,15.96,15.94,15.94,46600.0,5.0291,5.0323,5.026,5.026,46600.0
2007-07-02 12:00:00,15.94,15.99,15.94,15.98,59200.0,5.026,5.0417,5.026,5.0386,59200.0
2007-07-02 12:30:00,15.98,15.99,15.98,15.99,36400.0,5.0386,5.0417,5.0386,5.0417,36400.0
2007-07-02 13:00:00,15.99,15.99,15.97,15.99,25400.0,5.0417,5.0417,5.0354,5.0417,25400.0
2007-07-02 13:30:00,15.98,15.98,15.97,15.97,43400.0,5.0386,5.0386,5.0354,5.0354,43400.0
2007-07-02 14:00:00,15.97,15.99,15.97,15.98,48800.0,5.0354,5.0417,5.0354,5.0386,48800.0
2007-07-02 14:30:00,15.97,15.99,15.97,15.98,35600.0,5.0354,5.0417,5.0354,5.0386,35600.0
2007-07-02 15:00:00,15.98,16.0,15.97,15.99,82400.0,5.0386,5.0449,5.0354,5.0417,82400.0
2007-07-02 15:30:00,15.99,15.99,15.98,15.99,81400.0,5.0417,5.0417,5.0386,5.0417,81400.0
2007-07-03 09:30:00,15.95,16.0,15.95,15.98,70200.0,5.0291,5.0449,5.0291,5.0386,70200.0
2007-07-03 10:00:00,15.98,16.0,15.96,15.97,73600.0,5.0386,5.0449,5.0323,5.0354,73600.0
2007-07-03 10:30:00,15.97,15.97,15.97,15.97,112000.0,5.0354,5.0354,5.0354,5.0354,112000.0
2007-07-03 11:00:00,15.97,15.99,15.95,15.97,98600.0,5.0354,5.0417,5.0291,5.0354,98600.0
2007-07-03 11:30:00,15.96,15.99,15.96,15.98,58600.0,5.0323,5.0417,5.0323,5.0386,58600.0
2007-07-03 12:00:00,15.97,16.05,15.97,16.03,57400.0,5.0354,5.0606,5.0354,5.0543,57400.0
2007-07-03 12:30:00,16.03,16.05,15.99,16.04,102200.0,5.0543,5.0606,5.0417,5.0575,102200.0
2007-07-05 09:30:00,16.04,16.05,15.98,16.04,53600.0,5.0575,5.0606,5.0386,5.0575,53600.0
2007-07-05 10:00:00,16.05,16.08,16.03,16.07,52000.0,5.0606,5.0701,5.0543,5.067,52000.0
2007-07-05 10:30:00,16.07,16.08,16.03,16.05,115800.0,5.067,5.0701,5.0543,5.0606,115800.0
2007-07-05 11:00:00,16.05,16.07,16.04,16.07,81800.0,5.0606,5.067,5.0575,5.067,81800.0
2007-07-05 11:30:00,16.06,16.07,15.97,16.03,86000.0,5.0638,5.067,5.0354,5.0543,86000.0
2007-07-05 12:00:00,16.03,16.04,15.98,15.99,23200.0,5.0543,5.0575,5.0386,5.0417,23200.0
2007-07-05 12:30:00,15.98,15.99,15.97,15.97,59400.0,5.0386,5.0417,5.0354,5.0354,59400.0
2007-07-05 13:00:00,15.97,15.97,15.94,15.94,58200.0,5.0354,5.0354,5.026,5.026,58200.0
2007-07-05 13:30:00,15.94,15.96,15.93,15.93,68800.0,5.026,5.0323,5.0228,5.0228,68800.0
2007-07-05 14:00:00,15.94,15.94,15.92,15.93,51000.0,5.026,5.026,5.0197,5.0228,51000.0
2007-07-05 14:30:00,15.93,15.97,15.92,15.95,50000.0,5.0228,5.0354,5.0197,5.0291,50000.0
2007-07-05 15:00:00,15.96,15.97,15.95,15.96,51600.0,5.0323,5.0354,5.0291,5.0323,51600.0
2007-07-05 15:30:00,15.95,15.99,15.95,15.99,79200.0,5.0291,5.0417,5.0291,5.0417,79200.0
2007-07-06 09:30:00,16.0,16.0,15.9,15.9,76200.0,5.0449,5.0449,5.0134,5.0134,76200.0
2007-07-06 10:00:00,15.9,15.93,15.86,15.91,75800.0,5.0134,5.0228,5.0007,5.0165,75800.0
2007-07-06 10:30:00,15.92,15.94,15.92,15.93,39400.0,5.0197,5.026,5.0197,5.0228,39400.0
2007-07-06 11:00:00,15.93,15.96,15.93,15.96,35800.0,5.0228,5.0323,5.0228,5.0323,35800.0
2007-07-06 11:30:00,15.96,15.98,15.96,15.97,31600.0,5.0323,5.0386,5.0323,5.0354,31600.0
2007-07-06 12:00:00,15.98,15.99,15.96,15.97,34400.0,5.0386,5.0417,5.0323,5.0354,34400.0
2007-07-06 12:30:00,15.97,15.97,15.95,15.95,31800.0,5.0354,5.0354,5.0291,5.0291,31800.0
2007-07-06 13:00:00,15.96,15.96,15.93,15.94,30200.0,5.0323,5.0323,5.0228,5.026,30200.0
2007-07-06 13:30:00,15.93,15.94,15.93,15.94,32400.0,5.0228,5.026,5.0228,5.026,32400.0
2007-07-06 14:00:00,15.94,15.94,15.93,15.94,38000.0,5.026,5.026,5.0228,5.026,38000.0
2007-07-06 14:30:00,15.93,15.94,15.92,15.93,33200.0,5.0228,5.026,5.0197,5.0228,33200.0
2007-07-06 15:00:00,15.92,15.95,15.92,15.95,59600.0,5.0197,5.0291,5.0197,5.0291,59600.0
2007-07-06 15:30:00,15.94,15.95,15.93,15.95,75200.0,5.026,5.0291,5.0228,5.0291,75200.0
2007-07-09 09:30:00,15.93,15.98,15.9,15.97,69600.0,5.0228,5.0386,5.0134,5.0354,69600.0
2007-07-09 10:00:00,15.99,16.0,15.93,15.94,56200.0,5.0417,5.0449,5.0228,5.026,56200.0
2007-07-09 10:30:00,15.95,16.0,15.93,16.0,62800.0,5.0291,5.0449,5.0228,5.0449,62800.0
2007-07-09 11:00:00,16.0,16.02,15.97,16.0,76000.0,5.0449,5.0512,5.0354,5.0449,76000.0
2007-07-09 11:30:00,16.0,16.02,15.99,16.0,69200.0,5.0449,5.0512,5.0417,5.0449,69200.0
2007-07-09 12:00:00,16.0,16.03,15.98,16.02,43400.0,5.0449,5.0543,5.0386,5.0512,43400.0
2007-07-09 12:30:00,16.02,16.02,16.0,16.0,63800.0,5.0512,5.0512,5.0449,5.0449,63800.0
2007-07-09 13:00:00,16.0,16.02,15.99,16.02,48000.0,5.0449,5.0512,5.0417,5.0512,48000.0
2007-07-09 13:30:00,16.0,16.02,15.99,16.02,55600.0,5.0449,5.0512,5.0417,5.0512,55600.0
2007-07-09 14:00:00,16.02,16.04,16.02,16.03,56200.0,5.0512,5.0575,5.0512,5.0543,56200.0
2007-07-09 14:30:00,16.03,16.04,16.02,16.03,65000.0,5.0543,5.0575,5.0512,5.0543,65000.0
2007-07-09 15:00:00,16.02,16.03,16.0,16.02,57800.0,5.0512,5.0543,5.0449,5.0512,57800.0
2007-07-09 15:30:00,16.02,16.05,16.0,16.03,185800.0,5.0512,5.0606,5.0449,5.0543,185800.0
2007-07-10 09:30:00,16.05,16.06,16.0,16.06,210000.0,5.0606,5.0638,5.0449,5.0638,210000.0
2007-07-10 10:00:00,16.03,16.04,15.97,16.02,174600.0,5.0543,5.0575,5.0354,5.0512,174600.0
2007-07-10 10:30:00,16.02,16.03,15.85,15.94,3246200.0,5.0512,5.0543,4.9976,5.026,3246200.0
2007-07-10 11:00:00,15.94,16.1,15.85,16.1,746200.0,5.026,5.0764,4.9976,5.0764,746200.0
2007-07-10 11:30:00,16.1,16.11,16.07,16.1,41400.0,5.0764,5.0796,5.067,5.0764,41400.0
2007-07-10 12:00:00,16.1,16.1,16.06,16.08,46200.0,5.0764,5.0764,5.0638,5.0701,46200.0
2007-07-10 12:30:00,16.07,16.1,16.06,16.07,38400.0,5.067,5.0764,5.0638,5.067,38400.0
2007-07-10 13:00:00,16.07,16.13,16.07,16.08,88000.0,5.067,5.0859,5.067,5.0701,88000.0
2007-07-10 13:30:00,16.09,16.11,16.06,16.09,47400.0,5.0733,5.0796,5.0638,5.0733,47400.0
2007-07-10 14:00:00,16.1,16.15,16.08,16.15,85800.0,5.0764,5.0922,5.0701,5.0922,85800.0
2007-07-10 14:30:00,16.14,16.25,16.14,16.25,180400.0,5.089,5.1237,5.089,5.1237,180400.0
2007-07-10 15:00:00,16.25,16.3,16.23,16.26,152600.0,5.1237,5.1395,5.1174,5.1269,152600.0
2007-07-10 15:30:00,16.25,16.27,16.18,16.26,399600.0,5.1237,5.13,5.1016,5.1269,399600.0
2007-07-11 09:30:00,16.3,16.35,16.25,16.32,289200.0,5.1395,5.1552,5.1237,5.1458,289200.0
2007-07-11 10:00:00,16.32,16.4,16.3,16.38,116000.0,5.1458,5.171,5.1395,5.1647,116000.0
2007-07-11 10:30:00,16.38,16.39,16.33,16.38,98400.0,5.1647,5.1679,5.1489,5.1647,98400.0
2007-07-11 11:00:00,16.38,16.4,16.38,16.38,42200.0,5.1647,5.171,5.1647,5.1647,42200.0
2007-07-11 11:30:00,16.38,16.4,16.38,16.39,50200.0,5.1647,5.171,5.1647,5.1679,50200.0
2007-07-11 12:00:00,16.39,16.42,16.39,16.42,107800.0,5.1679,5.1773,5.1679,5.1773,107800.0
2007-07-11 12:30:00,16.42,16.43,16.41,16.43,81200.0,5.1773,5.1805,5.1742,5.1805,81200.0
2007-07-11 13:00:00,16.42,16.43,16.41,16.43,37800.0,5.1773,5.1805,5.1742,5.1805,37800.0
2007-07-11 13:30:00,16.43,16.43,16.39,16.42,68800.0,5.1805,5.1805,5.1679,5.1773,68800.0
2007-07-11 14:00:00,16.43,16.49,16.39,16.43,143000.0,5.1805,5.1994,5.1679,5.1805,143000.0
2007-07-11 14:30:00,16.43,16.5,16.4,16.45,140400.0,5.1805,5.2025,5.171,5.1868,140400.0
2007-07-11 15:00:00,16.44,16.55,16.36,16.53,529600.0,5.1836,5.2183,5.1584,5.212,529600.0
2007-07-11 15:30:00,16.53,16.53,16.48,16.49,376800.0,5.212,5.212,5.1962,5.1994,376800.0
2007-07-12 09:30:00,16.5,16.55,16.45,16.54,88600.0,5.2025,5.2183,5.1868,5.2151,88600.0
2007-07-12 10:00:00,16.55,16.56,16.5,16.53,127600.0,5.2183,5.2215,5.2025,5.212,127600.0
2007-07-12 10:30:00,16.54,16.54,16.48,16.48,107000.0,5.2151,5.2151,5.1962,5.1962,107000.0
2007-07-12 11:00:00,16.5,16.52,16.48,16.52,118400.0,5.2025,5.2088,5.1962,5.2088,118400.0
2007-07-12 11:30:00,16.52,16.52,16.46,16.46,84600.0,5.2088,5.2088,5.1899,5.1899,84600.0
2007-07-12 12:00:00,16.46,16.47,16.43,16.45,90000.0,5.1899,5.1931,5.1805,5.1868,90000.0
2007-07-12 12:30:00,16.45,16.5,16.43,16.49,74800.0,5.1868,5.2025,5.1805,5.1994,74800.0
2007-07-12 13:00:00,16.49,16.49,16.46,16.46,58400.0,5.1994,5.1994,5.1899,5.1899,58400.0
2007-07-12 13:30:00,16.46,16.5,16.46,16.48,38000.0,5.1899,5.2025,5.1899,5.1962,38000.0
2007-07-12 14:00:00,16.47,16.53,16.47,16.5,108000.0,5.1931,5.212,5.1931,5.2025,108000.0
2007-07-12 14:30:00,16.5,16.5,16.43,16.5,89200.0,5.2025,5.2025,5.1805,5.2025,89200.0
2007-07-12 15:00:00,16.5,16.52,16.49,16.52,129200.0,5.2025,5.2088,5.1994,5.2088,129200.0
2007-07-12 15:30:00,16.52,16.52,16.48,16.5,132400.0,5.2088,5.2088,5.1962,5.2025,132400.0
2007-07-13 09:30:00,16.35,16.85,16.34,16.75,381600.0,5.1552,5.3129,5.1521,5.2814,381600.0
2007-07-13 10:00:00,16.73,16.77,16.64,16.75,188800.0,5.2751,5.2877,5.2467,5.2814,188800.0
2007-07-13 10:30:00,16.74,16.79,16.68,16.68,100200.0,5.2782,5.294,5.2593,5.2593,100200.0
2007-07-13 11:00:00,16.68,16.68,16.61,16.65,55000.0,5.2593,5.2593,5.2372,5.2498,55000.0
2007-07-13 11:30:00,16.65,16.67,16.64,16.65,56000.0,5.2498,5.2561,5.2467,5.2498,56000.0
2007-07-13 12:00:00,16.65,16.66,16.63,16.64,52000.0,5.2498,5.253,5.2435,5.2467,52000.0
2007-07-13 12:30:00,16.64,16.65,16.61,16.65,47800.0,5.2467,5.2498,5.2372,5.2498,47800.0
2007-07-13 13:00:00,16.65,16.67,16.65,16.65,40200.0,5.2498,5.2561,5.2498,5.2498,40200.0
2007-07-13 13:30:00,16.65,16.68,16.65,16.68,40400.0,5.2498,5.2593,5.2498,5.2593,40400.0
2007-07-13 14:00:00,16.67,16.68,16.65,16.67,93800.0,5.2561,5.2593,5.2498,5.2561,93800.0
2007-07-13 14:30:00,16.67,16.68,16.66,16.68,61400.0,5.2561,5.2593,5.253,5.2593,61400.0
2007-07-13 15:00:00,16.68,16.68,16.63,16.65,98600.0,5.2593,5.2593,5.2435,5.2498,98600.0
2007-07-13 15:30:00,16.65,16.68,16.62,16.67,101400.0,5.2498,5.2593,5.2404,5.2561,101400.0
2007-07-16 09:30:00,16.65,16.69,16.59,16.66,110000.0,5.2498,5.2624,5.2309,5.253,110000.0
2007-07-16 10:00:00,16.67,16.67,16.63,16.65,164200.0,5.2561,5.2561,5.2435,5.2498,164200.0
2007-07-16 10:30:00,16.65,16.68,16.65,16.66,200000.0,5.2498,5.2593,5.2498,5.253,200000.0
2007-07-16 11:00:00,16.67,16.67,16.64,16.65,257200.0,5.2561,5.2561,5.2467,5.2498,257200.0
2007-07-16 11:30:00,16.65,16.66,16.64,16.65,136800.0,5.2498,5.253,5.2467,5.2498,136800.0
2007-07-16 12:00:00,16.65,16.66,16.65,16.65,71200.0,5.2498,5.253,5.2498,5.2498,71200.0
2007-07-16 12:30:00,16.65,16.66,16.64,16.65,61400.0,5.2498,5.253,5.2467,5.2498,61400.0
2007-07-16 13:00:00,16.65,16.65,16.61,16.62,33400.0,5.2498,5.2498,5.2372,5.2404,33400.0
2007-07-16 13:30:00,16.62,16.62,16.6,16.6,34600.0,5.2404,5.2404,5.2341,5.2341,34600.0
2007-07-16 14:00:00,16.6,16.61,16.58,16.6,47800.0,5.2341,5.2372,5.2278,5.2341,47800.0
2007-07-16 14:30:00,16.59,16.65,16.59,16.63,54400.0,5.2309,5.2498,5.2309,5.2435,54400.0
2007-07-16 15:00:00,16.63,16.63,16.6,16.61,44800.0,5.2435,5.2435,5.2341,5.2372,44800.0
2007-07-16 15:30:00,16.61,16.61,16.58,16.6,87400.0,5.2372,5.2372,5.2278,5.2341,87400.0
2007-07-17 09:30:00,16.5,16.61,16.41,16.54,83000.0,5.2025,5.2372,5.1742,5.2151,83000.0
2007-07-17 10:00:00,16.53,16.53,16.48,16.52,40600.0,5.212,5.212,5.1962,5.2088,40600.0
2007-07-17 10:30:00,16.52,16.56,16.5,16.53,31000.0,5.2088,5.2215,5.2025,5.212,31000.0
2007-07-17 11:00:00,16.52,16.56,16.5,16.52,52600.0,5.2088,5.2215,5.2025,5.2088,52600.0
2007-07-17 11:30:00,16.53,16.56,16.51,16.55,49200.0,5.212,5.2215,5.2057,5.2183,49200.0
2007-07-17 12:00:00,16.55,16.55,16.48,16.48,63400.0,5.2183,5.2183,5.1962,5.1962,63400.0
2007-07-17 12:30:00,16.49,16.5,16.47,16.49,29800.0,5.1994,5.2025,5.1931,5.1994,29800.0
2007-07-17 13:00:00,16.49,16.5,16.43,16.46,56400.0,5.1994,5.2025,5.1805,5.1899,56400.0
2007-07-17 13:30:00,16.47,16.52,16.47,16.52,57800.0,5.1931,5.2088,5.1931,5.2088,57800.0
2007-07-17 14:00:00,16.5,16.5,16.43,16.43,77600.0,5.2025,5.2025,5.1805,5.1805,77600.0
2007-07-17 14:30:00,16.44,16.47,16.42,16.44,85600.0,5.1836,5.1931,5.1773,5.1836,85600.0
2007-07-17 15:00:00,16.45,16.48,16.44,16.48,58800.0,5.1868,5.1962,5.1836,5.1962,58800.0
2007-07-17 15:30:00,16.47,16.48,16.42,16.43,87600.0,5.1931,5.1962,5.1773,5.1805,87600.0
2007-07-18 09:30:00,16.35,16.45,16.35,16.44,85600.0,5.1552,5.1868,5.1552,5.1836,85600.0
2007-07-18 10:00:00,16.43,16.53,16.43,16.53,39600.0,5.1805,5.212,5.1805,5.212,39600.0
2007-07-18 10:30:00,16.53,16.58,16.41,16.43,93800.0,5.212,5.2278,5.1742,5.1805,93800.0
2007-07-18 11:00:00,16.44,16.54,16.43,16.54,124200.0,5.1836,5.2151,5.1805,5.2151,124200.0
2007-07-18 11:30:00,16.55,16.61,16.55,16.61,38600.0,5.2183,5.2372,5.2183,5.2372,38600.0
2007-07-18 12:00:00,16.61,16.61,16.58,16.61,138800.0,5.2372,5.2372,5.2278,5.2372,138800.0
2007-07-18 12:30:00,16.61,16.61,16.59,16.61,211400.0,5.2372,5.2372,5.2309,5.2372,211400.0
2007-07-18 13:00:00,16.61,16.61,16.55,16.55,173000.0,5.2372,5.2372,5.2183,5.2183,173000.0
2007-07-18 13:30:00,16.55,16.58,16.54,16.57,96000.0,5.2183,5.2278,5.2151,5.2246,96000.0
2007-07-18 14:00:00,16.57,16.59,16.53,16.55,103200.0,5.2246,5.2309,5.212,5.2183,103200.0
2007-07-18 14:30:00,16.55,16.55,16.53,16.55,41400.0,5.2183,5.2183,5.212,5.2183,41400.0
2007-07-18 15:00:00,16.54,16.55,16.53,16.55,117600.0,5.2151,5.2183,5.212,5.2183,117600.0
2007-07-18 15:30:00,16.55,16.6,16.54,16.6,214600.0,5.2183,5.2341,5.2151,5.2341,214600.0
2007-07-19 09:30:00,16.58,16.63,16.58,16.63,51600.0,5.2278,5.2435,5.2278,5.2435,51600.0
2007-07-19 10:00:00,16.62,16.65,16.56,16.65,87200.0,5.2404,5.2498,5.2215,5.2498,87200.0
2007-07-19 10:30:00,16.64,16.65,16.61,16.63,69600.0,5.2467,5.2498,5.2372,5.2435,69600.0
2007-07-19 11:00:00,16.62,16.65,16.62,16.65,78000.0,5.2404,5.2498,5.2404,5.2498,78000.0
2007-07-19 11:30:00,16.65,16.66,16.64,16.66,102000.0,5.2498,5.253,5.2467,5.253,102000.0
2007-07-19 12:00:00,16.65,16.66,16.65,16.65,158200.0,5.2498,5.253,5.2498,5.2498,158200.0
2007-07-19 12:30:00,16.66,16.66,16.65,16.65,40000.0,5.253,5.253,5.2498,5.2498,40000.0
2007-07-19 13:00:00,16.66,16.7,16.65,16.68,146000.0,5.253,5.2656,5.2498,5.2593,146000.0
2007-07-19 13:30:00,16.68,16.68,16.63,16.63,96400.0,5.2593,5.2593,5.2435,5.2435,96400.0
2007-07-19 14:00:00,16.64,16.66,16.62,16.63,92400.0,5.2467,5.253,5.2404,5.2435,92400.0
2007-07-19 14:30:00,16.63,16.65,16.61,16.65,72600.0,5.2435,5.2498,5.2372,5.2498,72600.0
2007-07-19 15:00:00,16.65,16.65,16.62,16.64,159200.0,5.2498,5.2498,5.2404,5.2467,159200.0
2007-07-19 15:30:00,16.65,16.65,16.59,16.61,139200.0,5.2498,5.2498,5.2309,5.2372,139200.0
2007-07-20 09:30:00,16.59,16.65,16.59,16.61,67400.0,5.2309,5.2498,5.2309,5.2372,67400.0
2007-07-20 10:00:00,16.61,16.63,16.59,16.62,70400.0,5.2372,5.2435,5.2309,5.2404,70400.0
2007-07-20 10:30:00,16.61,16.63,16.6,16.62,136000.0,5.2372,5.2435,5.2341,5.2404,136000.0
2007-07-20 11:00:00,16.62,16.64,16.61,16.61,89200.0,5.2404,5.2467,5.2372,5.2372,89200.0
2007-07-20 11:30:00,16.61,16.64,16.6,16.61,55000.0,5.2372,5.2467,5.2341,5.2372,55000.0
2007-07-20 12:00:00,16.61,16.66,16.61,16.62,100800.0,5.2372,5.253,5.2372,5.2404,100800.0
2007-07-20 12:30:00,16.63,16.64,16.59,16.6,48200.0,5.2435,5.2467,5.2309,5.2341,48200.0
2007-07-20 13:00:00,16.6,16.63,16.59,16.63,63600.0,5.2341,5.2435,5.2309,5.2435,63600.0
2007-07-20 13:30:00,16.61,16.66,16.61,16.63,64200.0,5.2372,5.253,5.2372,5.2435,64200.0
2007-07-20 14:00:00,16.63,16.68,16.62,16.65,87400.0,5.2435,5.2593,5.2404,5.2498,87400.0
2007-07-20 14:30:00,16.65,16.65,16.61,16.64,59200.0,5.2498,5.2498,5.2372,5.2467,59200.0
2007-07-20 15:00:00,16.64,16.65,16.61,16.61,58000.0,5.2467,5.2498,5.2372,5.2372,58000.0
2007-07-20 15:30:00,16.61,16.66,16.6,16.63,167000.0,5.2372,5.253,5.2341,5.2435,167000.0
2007-07-23 09:30:00,16.75,16.75,16.6,16.64,66800.0,5.2814,5.2814,5.2341,5.2467,66800.0
2007-07-23 10:00:00,16.65,16.67,16.61,16.64,61000.0,5.2498,5.2561,5.2372,5.2467,61000.0
2007-07-23 10:30:00,16.64,16.66,16.63,16.63,94800.0,5.2467,5.253,5.2435,5.2435,94800.0
2007-07-23 11:00:00,16.63,16.63,16.61,16.62,29200.0,5.2435,5.2435,5.2372,5.2404,29200.0
2007-07-23 11:30:00,16.63,16.63,16.61,16.61,59800.0,5.2435,5.2435,5.2372,5.2372,59800.0
2007-07-23 12:00:00,16.61,16.63,16.61,16.61,41400.0,5.2372,5.2435,5.2372,5.2372,41400.0
2007-07-23 12:30:00,16.63,16.63,16.61,16.61,68600.0,5.2435,5.2435,5.2372,5.2372,68600.0
2007-07-23 13:00:00,16.62,16.62,16.56,16.56,713000.0,5.2404,5.2404,5.2215,5.2215,713000.0
2007-07-23 13:30:00,16.56,16.59,16.55,16.55,40400.0,5.2215,5.2309,5.2183,5.2183,40400.0
2007-07-23 14:00:00,16.56,16.56,16.53,16.55,38000.0,5.2215,5.2215,5.212,5.2183,38000.0
2007-07-23 14:30:00,16.55,16.56,16.52,16.52,43400.0,5.2183,5.2215,5.2088,5.2088,43400.0
2007-07-23 15:00:00,16.53,16.53,16.45,16.49,102000.0,5.212,5.212,5.1868,5.1994,102000.0
2007-07-23 15:30:00,16.48,16.5,16.45,16.48,117000.0,5.1962,5.2025,5.1868,5.1962,117000.0
2007-07-24 09:30:00,16.31,16.47,16.3,16.45,94600.0,5.1426,5.1931,5.1395,5.1868,94600.0
2007-07-24 10:00:00,16.44,16.48,16.44,16.48,43600.0,5.1836,5.1962,5.1836,5.1962,43600.0
2007-07-24 10:30:00,16.48,16.53,16.45,16.5,77200.0,5.1962,5.212,5.1868,5.2025,77200.0
2007-07-24 11:00:00,16.51,16.53,16.49,16.5,60400.0,5.2057,5.212,5.1994,5.2025,60400.0
2007-07-24 11:30:00,16.5,16.52,16.47,16.5,57000.0,5.2025,5.2088,5.1931,5.2025,57000.0
2007-07-24 12:00:00,16.5,16.53,16.48,16.53,41400.0,5.2025,5.212,5.1962,5.212,41400.0
2007-07-24 12:30:00,16.54,16.54,16.49,16.5,81400.0,5.2151,5.2151,5.1994,5.2025,81400.0
2007-07-24 13:00:00,16.5,16.5,16.47,16.5,141000.0,5.2025,5.2025,5.1931,5.2025,141000.0
2007-07-24 13:30:00,16.5,16.51,16.48,16.49,36800.0,5.2025,5.2057,5.1962,5.1994,36800.0
2007-07-24 14:00:00,16.49,16.49,16.46,16.46,21000.0,5.1994,5.1994,5.1899,5.1899,21000.0
2007-07-24 14:30:00,16.46,16.47,16.42,16.43,42000.0,5.1899,5.1931,5.1773,5.1805,42000.0
2007-07-24 15:00:00,16.43,16.46,16.39,16.39,77200.0,5.1805,5.1899,5.1679,5.1679,77200.0
2007-07-24 15:30:00,16.4,16.4,16.32,16.33,122600.0,5.171,5.171,5.1458,5.1489,122600.0
2007-07-25 09:30:00,16.3,16.55,16.3,16.44,83000.0,5.1395,5.2183,5.1395,5.1836,83000.0
2007-07-25 10:00:00,16.43,16.48,16.38,16.4,84400.0,5.1805,5.1962,5.1647,5.171,84400.0
2007-07-25 10:30:00,16.4,16.4,16.22,16.23,93800.0,5.171,5.171,5.1142,5.1174,93800.0
2007-07-25 11:00:00,16.23,16.31,16.2,16.27,91600.0,5.1174,5.1426,5.1079,5.13,91600.0
2007-07-25 11:30:00,16.27,16.29,16.22,16.25,82400.0,5.13,5.1363,5.1142,5.1237,82400.0
2007-07-25 12:00:00,16.25,16.3,16.25,16.25,75000.0,5.1237,5.1395,5.1237,5.1237,75000.0
2007-07-25 12:30:00,16.25,16.27,16.23,16.23,63800.0,5.1237,5.13,5.1174,5.1174,63800.0
2007-07-25 13:00:00,16.22,16.24,16.14,16.16,76800.0,5.1142,5.1206,5.089,5.0953,76800.0
2007-07-25 13:30:00,16.16,16.16,16.13,16.14,169000.0,5.0953,5.0953,5.0859,5.089,169000.0
2007-07-25 14:00:00,16.14,16.2,16.14,16.19,76800.0,5.089,5.1079,5.089,5.1048,76800.0
2007-07-25 14:30:00,16.19,16.22,16.17,16.2,69600.0,5.1048,5.1142,5.0985,5.1079,69600.0
2007-07-25 15:00:00,16.2,16.27,16.19,16.25,94800.0,5.1079,5.13,5.1048,5.1237,94800.0
2007-07-25 15:30:00,16.24,16.31,16.24,16.3,86000.0,5.1206,5.1426,5.1206,5.1395,86000.0
2007-07-26 09:30:00,16.16,16.56,16.16,16.4,308800.0,5.0953,5.2215,5.0953,5.171,308800.0
2007-07-26 10:00:00,16.41,16.42,16.31,16.38,145000.0,5.1742,5.1773,5.1426,5.1647,145000.0
2007-07-26 10:30:00,16.38,16.45,16.34,16.37,149400.0,5.1647,5.1868,5.1521,5.1615,149400.0
2007-07-26 11:00:00,16.38,16.38,16.1,16.15,182800.0,5.1647,5.1647,5.0764,5.0922,182800.0
2007-07-26 11:30:00,16.14,16.15,16.0,16.04,225200.0,5.089,5.0922,5.0449,5.0575,225200.0
2007-07-26 12:00:00,16.03,16.06,15.93,15.99,410600.0,5.0543,5.0638,5.0228,5.0417,410600.0
2007-07-26 12:30:00,15.98,16.05,15.87,15.88,283200.0,5.0386,5.0606,5.0039,5.007,283200.0
2007-07-26 13:00:00,15.88,16.05,15.87,15.99,188600.0,5.007,5.0606,5.0039,5.0417,188600.0
2007-07-26 13:30:00,15.99,15.99,15.95,15.95,70400.0,5.0417,5.0417,5.0291,5.0291,70400.0
2007-07-26 14:00:00,15.95,15.99,15.95,15.95,125800.0,5.0291,5.0417,5.0291,5.0291,125800.0
2007-07-26 14:30:00,15.95,15.99,15.91,15.95,181600.0,5.0291,5.0417,5.0165,5.0291,181600.0
2007-07-26 15:00:00,15.95,16.01,15.94,15.97,289000.0,5.0291,5.048,5.026,5.0354,289000.0
2007-07-26 15:30:00,15.96,16.03,15.94,16.0,228000.0,5.0323,5.0543,5.026,5.0449,228000.0
2007-07-27 09:30:00,15.95,16.02,15.75,15.76,159200.0,5.1066,5.129,5.0425,5.0457,159200.0
2007-07-27 10:00:00,15.76,15.78,15.74,15.75,143400.0,5.0457,5.0521,5.0393,5.0425,143400.0
2007-07-27 10:30:00,15.76,15.78,15.6,15.6,217200.0,5.0457,5.0521,4.9945,4.9945,217200.0
2007-07-27 11:00:00,15.59,15.61,15.53,15.6,184400.0,4.9913,4.9977,4.9721,4.9945,184400.0
2007-07-27 11:30:00,15.6,15.63,15.56,15.57,133200.0,4.9945,5.0041,4.9817,4.9849,133200.0
2007-07-27 12:00:00,15.57,15.62,15.57,15.62,110000.0,4.9849,5.0009,4.9849,5.0009,110000.0
2007-07-27 12:30:00,15.62,15.63,15.56,15.58,137000.0,5.0009,5.0041,4.9817,4.9881,137000.0
2007-07-27 13:00:00,15.59,15.62,15.58,15.59,139000.0,4.9913,5.0009,4.9881,4.9913,139000.0
2007-07-27 13:30:00,15.59,15.63,15.58,15.6,132000.0,4.9913,5.0041,4.9881,4.9945,132000.0
2007-07-27 14:00:00,15.59,15.69,15.59,15.68,99600.0,4.9913,5.0233,4.9913,5.0201,99600.0
2007-07-27 14:30:00,15.69,15.69,15.65,15.65,142600.0,5.0233,5.0233,5.0105,5.0105,142600.0
2007-07-27 15:00:00,15.65,15.68,15.62,15.68,134200.0,5.0105,5.0201,5.0009,5.0201,134200.0
2007-07-27 15:30:00,15.68,15.71,15.63,15.64,197400.0,5.0201,5.0297,5.0041,5.0073,197400.0
2007-07-30 09:30:00,15.43,15.63,15.0,15.53,674600.0,4.9401,5.0041,4.8024,4.9721,674600.0
2007-07-30 10:00:00,15.52,15.56,15.46,15.5,166800.0,4.9689,4.9817,4.9497,4.9625,166800.0
2007-07-30 10:30:00,15.52,15.52,15.39,15.47,220400.0,4.9689,4.9689,4.9273,4.9529,220400.0
2007-07-30 11:00:00,15.46,15.47,15.37,15.4,197200.0,4.9497,4.9529,4.9209,4.9305,197200.0
2007-07-30 11:30:00,15.4,15.42,15.29,15.29,160800.0,4.9305,4.9369,4.8953,4.8953,160800.0
2007-07-30 12:00:00,15.31,15.32,15.27,15.32,149600.0,4.9017,4.9049,4.8889,4.9049,149600.0
2007-07-30 12:30:00,15.32,15.44,15.31,15.41,108600.0,4.9049,4.9433,4.9017,4.9337,108600.0
2007-07-30 13:00:00,15.41,15.43,15.38,15.42,90600.0,4.9337,4.9401,4.9241,4.9369,90600.0
2007-07-30 13:30:00,15.42,15.49,15.4,15.49,80800.0,4.9369,4.9593,4.9305,4.9593,80800.0
2007-07-30 14:00:00,15.48,15.5,15.45,15.47,84000.0,4.9561,4.9625,4.9465,4.9529,84000.0
2007-07-30 14:30:00,15.47,15.5,15.42,15.47,85600.0,4.9529,4.9625,4.9369,4.9529,85600.0
2007-07-30 15:00:00,15.46,15.5,15.44,15.47,82800.0,4.9497,4.9625,4.9433,4.9529,82800.0
2007-07-30 15:30:00,15.47,15.55,15.43,15.5,174600.0,4.9529,4.9785,4.9401,4.9625,174600.0
2007-07-31 09:30:00,15.21,15.65,15.2,15.57,188600.0,4.8696,5.0105,4.8664,4.9849,188600.0
2007-07-31 10:00:00,15.58,15.63,15.51,15.59,118400.0,4.9881,5.0041,4.9657,4.9913,118400.0
2007-07-31 10:30:00,15.59,15.65,15.54,15.61,137400.0,4.9913,5.0105,4.9753,4.9977,137400.0
2007-07-31 11:00:00,15.61,15.63,15.6,15.61,73800.0,4.9977,5.0041,4.9945,4.9977,73800.0
2007-07-31 11:30:00,15.61,15.74,15.6,15.68,82200.0,4.9977,5.0393,4.9945,5.0201,82200.0
2007-07-31 12:00:00,15.67,15.7,15.65,15.65,32800.0,5.0169,5.0265,5.0105,5.0105,32800.0
2007-07-31 12:30:00,15.65,15.67,15.61,15.66,58800.0,5.0105,5.0169,4.9977,5.0137,58800.0
2007-07-31 13:00:00,15.66,15.69,15.63,15.65,43200.0,5.0137,5.0233,5.0041,5.0105,43200.0
2007-07-31 13:30:00,15.64,15.65,15.59,15.65,80400.0,5.0073,5.0105,4.9913,5.0105,80400.0
2007-07-31 14:00:00,15.65,15.65,15.6,15.61,57800.0,5.0105,5.0105,4.9945,4.9977,57800.0
2007-07-31 14:30:00,15.6,15.64,15.53,15.54,115600.0,4.9945,5.0073,4.9721,4.9753,115600.0
2007-07-31 15:00:00,15.54,15.55,15.53,15.55,71200.0,4.9753,4.9785,4.9721,4.9785,71200.0
2007-07-31 15:30:00,15.55,15.56,15.51,15.55,238800.0,4.9785,4.9817,4.9657,4.9785,238800.0
2007-08-01 09:30:00,15.45,15.55,15.36,15.38,84800.0,4.9465,4.9785,4.9177,4.9241,84800.0
2007-08-01 10:00:00,15.4,15.55,15.4,15.54,70000.0,4.9305,4.9785,4.9305,4.9753,70000.0
2007-08-01 10:30:00,15.54,15.62,15.47,15.51,123000.0,4.9753,5.0009,4.9529,4.9657,123000.0
2007-08-01 11:00:00,15.51,15.51,15.4,15.45,149800.0,4.9657,4.9657,4.9305,4.9465,149800.0
2007-08-01 11:30:00,15.44,15.55,15.42,15.54,97600.0,4.9433,4.9785,4.9369,4.9753,97600.0
2007-08-01 12:00:00,15.54,15.55,15.5,15.51,67800.0,4.9753,4.9785,4.9625,4.9657,67800.0
2007-08-01 12:30:00,15.51,15.51,15.37,15.37,116200.0,4.9657,4.9657,4.9209,4.9209,116200.0
2007-08-01 13:00:00,15.37,15.37,15.3,15.31,71600.0,4.9209,4.9209,4.8985,4.9017,71600.0
2007-08-01 13:30:00,15.3,15.35,15.29,15.3,57400.0,4.8985,4.9145,4.8953,4.8985,57400.0
2007-08-01 14:00:00,15.31,15.31,15.26,15.27,99400.0,4.9017,4.9017,4.8857,4.8889,99400.0
2007-08-01 14:30:00,15.27,15.28,15.22,15.24,96000.0,4.8889,4.8921,4.8728,4.8793,96000.0
2007-08-01 15:00:00,15.24,15.27,15.17,15.17,136600.0,4.8793,4.8889,4.8568,4.8568,136600.0
2007-08-01 15:30:00,15.18,15.29,15.13,15.29,374400.0,4.86,4.8953,4.844,4.8953,374400.0
2007-08-02 09:30:00,15.3,15.37,15.27,15.35,84600.0,4.8985,4.9209,4.8889,4.9145,84600.0
2007-08-02 10:00:00,15.35,15.35,15.17,15.18,162600.0,4.9145,4.9145,4.8568,4.86,162600.0
2007-08-02 10:30:00,15.17,15.19,15.13,15.13,100800.0,4.8568,4.8632,4.844,4.844,100800.0
2007-08-02 11:00:00,15.13,15.13,15.02,15.05,277400.0,4.844,4.844,4.8088,4.8184,277400.0
2007-08-02 11:30:00,15.05,15.06,15.03,15.04,140600.0,4.8184,4.8216,4.812,4.8152,140600.0
2007-08-02 12:00:00,15.04,15.06,15.03,15.05,209800.0,4.8152,4.8216,4.812,4.8184,209800.0
2007-08-02 12:30:00,15.05,15.07,15.04,15.06,219800.0,4.8184,4.8248,4.8152,4.8216,219800.0
2007-08-02 13:00:00,15.06,15.06,15.04,15.05,213800.0,4.8216,4.8216,4.8152,4.8184,213800.0
2007-08-02 13:30:00,15.04,15.05,14.97,14.99,246000.0,4.8152,4.8184,4.7928,4.7992,246000.0
2007-08-02 14:00:00,14.99,15.0,14.88,14.89,209600.0,4.7992,4.8024,4.764,4.7672,209600.0
2007-08-02 14:30:00,14.9,14.97,14.85,14.9,216400.0,4.7704,4.7928,4.7544,4.7704,216400.0
2007-08-02 15:00:00,14.93,15.08,14.78,15.07,318800.0,4.78,4.828,4.732,4.8248,318800.0
2007-08-02 15:30:00,15.06,15.12,15.03,15.07,300000.0,4.8216,4.8408,4.812,4.8248,300000.0
2007-08-03 09:30:00,15.0,15.03,14.86,14.98,164000.0,4.8024,4.812,4.7576,4.796,164000.0
2007-08-03 10:00:00,14.98,15.02,14.96,15.01,119800.0,4.796,4.8088,4.7896,4.8056,119800.0
2007-08-03 10:30:00,15.01,15.01,14.93,14.93,159800.0,4.8056,4.8056,4.78,4.78,159800.0
2007-08-03 11:00:00,14.93,14.94,14.9,14.94,256200.0,4.78,4.7832,4.7704,4.7832,256200.0
2007-08-03 11:30:00,14.94,14.95,14.92,14.92,149200.0,4.7832,4.7864,4.7768,4.7768,149200.0
2007-08-03 12:00:00,14.92,14.93,14.91,14.92,123800.0,4.7768,4.78,4.7736,4.7768,123800.0
2007-08-03 12:30:00,14.92,14.97,14.79,14.93,272600.0,4.7768,4.7928,4.7352,4.78,272600.0
2007-08-03 13:00:00,14.93,14.93,14.87,14.92,185400.0,4.78,4.78,4.7608,4.7768,185400.0
2007-08-03 13:30:00,14.92,14.92,14.88,14.88,157400.0,4.7768,4.7768,4.764,4.764,157400.0
2007-08-03 14:00:00,14.88,14.88,14.38,14.48,984600.0,4.764,4.764,4.6039,4.6359,984600.0
2007-08-03 14:30:00,14.49,14.65,14.47,14.61,313200.0,4.6391,4.6904,4.6327,4.6776,313200.0
2007-08-03 15:00:00,14.63,14.63,14.38,14.5,491400.0,4.684,4.684,4.6039,4.6423,491400.0
2007-08-03 15:30:00,14.5,14.63,14.49,14.53,533200.0,4.6423,4.684,4.6391,4.6519,533200.0
2007-08-06 09:30:00,14.38,14.45,13.51,13.97,1482000.0,4.6039,4.6263,4.3254,4.4726,1482000.0
2007-08-06 10:00:00,13.96,13.99,13.85,13.86,746800.0,4.4694,4.4791,4.4342,4.4374,746800.0
2007-08-06 10:30:00,13.86,13.94,13.07,13.27,1375800.0,4.4374,4.463,4.1845,4.2485,1375800.0
2007-08-06 11:00:00,13.27,13.42,13.22,13.35,923400.0,4.2485,4.2966,4.2325,4.2741,923400.0
2007-08-06 11:30:00,13.35,13.85,13.34,13.85,800400.0,4.2741,4.4342,4.2709,4.4342,800400.0
2007-08-06 12:00:00,13.85,14.02,13.81,13.88,788200.0,4.4342,4.4887,4.4214,4.4438,788200.0
2007-08-06 12:30:00,13.88,14.04,13.88,14.02,385000.0,4.4438,4.4951,4.4438,4.4887,385000.0
2007-08-06 13:00:00,14.02,14.04,13.99,14.03,446800.0,4.4887,4.4951,4.4791,4.4919,446800.0
2007-08-06 13:30:00,14.02,14.12,14.0,14.05,387600.0,4.4887,4.5207,4.4823,4.4983,387600.0
2007-08-06 14:00:00,14.06,14.06,13.99,14.03,572400.0,4.5015,4.5015,4.4791,4.4919,572400.0
2007-08-06 14:30:00,14.03,14.1,14.01,14.06,382200.0,4.4919,4.5143,4.4855,4.5015,382200.0
2007-08-06 15:00:00,14.06,14.09,13.97,13.99,599400.0,4.5015,4.5111,4.4726,4.4791,599400.0
2007-08-06 15:30:00,13.99,14.01,13.86,14.01,634200.0,4.4791,4.4855,4.4374,4.4855,634200.0
2007-08-07 09:30:00,14.43,14.55,14.11,14.43,625200.0,4.6199,4.6583,4.5175,4.6199,625200.0
2007-08-07 10:00:00,14.42,14.51,14.4,14.48,343000.0,4.6167,4.6455,4.6103,4.6359,343000.0
2007-08-07 10:30:00,14.48,14.53,14.47,14.52,362400.0,4.6359,4.6519,4.6327,4.6487,362400.0
2007-08-07 11:00:00,14.52,14.76,14.47,14.76,258200.0,4.6487,4.7256,4.6327,4.7256,258200.0
2007-08-07 11:30:00,14.76,14.78,14.65,14.73,200600.0,4.7256,4.732,4.6904,4.716,200600.0
2007-08-07 12:00:00,14.73,14.97,14.73,14.96,247200.0,4.716,4.7928,4.716,4.7896,247200.0
2007-08-07 12:30:00,14.96,15.0,14.9,14.9,270600.0,4.7896,4.8024,4.7704,4.7704,270600.0
2007-08-07 13:00:00,14.89,14.98,14.88,14.91,219400.0,4.7672,4.796,4.764,4.7736,219400.0
2007-08-07 13:30:00,14.92,14.92,14.81,14.85,565600.0,4.7768,4.7768,4.7416,4.7544,565600.0
2007-08-07 14:00:00,14.85,14.88,14.84,14.84,180600.0,4.7544,4.764,4.7512,4.7512,180600.0
2007-08-07 14:30:00,14.85,14.85,14.69,14.79,357600.0,4.7544,4.7544,4.7032,4.7352,357600.0
2007-08-07 15:00:00,14.79,14.86,14.75,14.78,351000.0,4.7352,4.7576,4.7224,4.732,351000.0
2007-08-07 15:30:00,14.77,14.81,14.75,14.8,315800.0,4.7288,4.7416,4.7224,4.7384,315800.0
2007-08-08 09:30:00,15.08,15.08,14.95,15.01,193800.0,4.828,4.828,4.7864,4.8056,193800.0
2007-08-08 10:00:00,15.0,15.03,14.99,15.03,249800.0,4.8024,4.812,4.7992,4.812,249800.0
2007-08-08 10:30:00,15.03,15.3,15.02,15.3,210400.0,4.812,4.8985,4.8088,4.8985,210400.0
2007-08-08 11:00:00,15.3,15.3,15.11,15.12,126200.0,4.8985,4.8985,4.8376,4.8408,126200.0
2007-08-08 11:30:00,15.12,15.13,15.08,15.1,97200.0,4.8408,4.844,4.828,4.8344,97200.0
2007-08-08 12:00:00,15.1,15.13,15.06,15.1,99600.0,4.8344,4.844,4.8216,4.8344,99600.0
2007-08-08 12:30:00,15.11,15.13,15.06,15.08,150600.0,4.8376,4.844,4.8216,4.828,150600.0
2007-08-08 13:00:00,15.08,15.1,15.05,15.07,92600.0,4.828,4.8344,4.8184,4.8248,92600.0
2007-08-08 13:30:00,15.07,15.15,15.07,15.13,178600.0,4.8248,4.8504,4.8248,4.844,178600.0
2007-08-08 14:00:00,15.14,15.2,15.13,15.18,185200.0,4.8472,4.8664,4.844,4.86,185200.0
2007-08-08 14:30:00,15.18,15.2,15.15,15.17,243400.0,4.86,4.8664,4.8504,4.8568,243400.0
2007-08-08 15:00:00,15.18,15.21,15.06,15.08,289400.0,4.86,4.8696,4.8216,4.828,289400.0
2007-08-08 15:30:00,15.08,15.18,15.01,15.15,341800.0,4.828,4.86,4.8056,4.8504,341800.0
2007-08-09 09:30:00,15.13,15.13,14.88,14.98,209600.0,4.844,4.844,4.764,4.796,209600.0
2007-08-09 10:00:00,14.99,15.06,14.98,15.02,249400.0,4.7992,4.8216,4.796,4.8088,249400.0
2007-08-09 10:30:00,15.02,15.05,15.0,15.03,252800.0,4.8088,4.8184,4.8024,4.812,252800.0
2007-08-09 11:00:00,15.03,15.05,14.99,15.03,172800.0,4.812,4.8184,4.7992,4.812,172800.0
2007-08-09 11:30:00,15.03,15.21,14.99,15.2,248800.0,4.812,4.8696,4.7992,4.8664,248800.0
2007-08-09 12:00:00,15.2,15.49,15.19,15.44,194200.0,4.8664,4.9593,4.8632,4.9433,194200.0
2007-08-09 12:30:00,15.44,15.46,15.35,15.38,198800.0,4.9433,4.9497,4.9145,4.9241,198800.0
2007-08-09 13:00:00,15.38,15.39,15.17,15.18,177600.0,4.9241,4.9273,4.8568,4.86,177600.0
2007-08-09 13:30:00,15.18,15.2,15.15,15.16,123200.0,4.86,4.8664,4.8504,4.8536,123200.0
2007-08-09 14:00:00,15.17,15.17,14.86,14.88,284800.0,4.8568,4.8568,4.7576,4.764,284800.0
2007-08-09 14:30:00,14.88,14.9,14.74,14.78,230400.0,4.764,4.7704,4.7192,4.732,230400.0
2007-08-09 15:00:00,14.79,14.79,14.63,14.67,256000.0,4.7352,4.7352,4.684,4.6968,256000.0
2007-08-09 15:30:00,14.67,14.73,14.5,14.6,370600.0,4.6968,4.716,4.6423,4.6743,370600.0
2007-08-10 09:30:00,14.45,14.5,14.17,14.22,371600.0,4.6263,4.6423,4.5367,4.5527,371600.0
2007-08-10 10:00:00,14.24,14.37,14.06,14.08,295000.0,4.5591,4.6007,4.5015,4.5079,295000.0
2007-08-10 10:30:00,14.06,14.09,13.97,14.03,261600.0,4.5015,4.5111,4.4726,4.4919,261600.0
2007-08-10 11:00:00,14.03,14.51,14.02,14.36,310200.0,4.4919,4.6455,4.4887,4.5975,310200.0
2007-08-10 11:30:00,14.34,14.52,14.21,14.5,280600.0,4.5911,4.6487,4.5495,4.6423,280600.0
2007-08-10 12:00:00,14.5,14.78,14.45,14.73,209800.0,4.6423,4.732,4.6263,4.716,209800.0
2007-08-10 12:30:00,14.71,14.72,14.44,14.52,249200.0,4.7096,4.7128,4.6231,4.6487,249200.0
2007-08-10 13:00:00,14.52,14.67,14.51,14.6,184600.0,4.6487,4.6968,4.6455,4.6743,184600.0
2007-08-10 13:30:00,14.61,14.61,14.42,14.44,100600.0,4.6776,4.6776,4.6167,4.6231,100600.0
2007-08-10 14:00:00,14.44,14.57,14.43,14.56,188400.0,4.6231,4.6647,4.6199,4.6615,188400.0
2007-08-10 14:30:00,14.55,14.7,14.54,14.69,128800.0,4.6583,4.7064,4.6551,4.7032,128800.0
2007-08-10 15:00:00,14.7,14.76,14.69,14.76,143600.0,4.7064,4.7256,4.7032,4.7256,143600.0
2007-08-10 15:30:00,14.76,14.86,14.68,14.84,309200.0,4.7256,4.7576,4.7,4.7512,309200.0
2007-08-13 09:30:00,14.84,15.13,14.84,15.03,188400.0,4.7512,4.844,4.7512,4.812,188400.0
2007-08-13 10:00:00,15.03,15.19,14.99,15.03,295600.0,4.812,4.8632,4.7992,4.812,295600.0
2007-08-13 10:30:00,15.02,15.15,14.92,14.95,108000.0,4.8088,4.8504,4.7768,4.7864,108000.0
2007-08-13 11:00:00,14.96,15.01,14.88,14.97,111800.0,4.7896,4.8056,4.764,4.7928,111800.0
2007-08-13 11:30:00,14.97,15.03,14.96,15.03,57400.0,4.7928,4.812,4.7896,4.812,57400.0
2007-08-13 12:00:00,15.02,15.05,15.0,15.0,55000.0,4.8088,4.8184,4.8024,4.8024,55000.0
2007-08-13 12:30:00,15.01,15.03,14.97,15.02,59800.0,4.8056,4.812,4.7928,4.8088,59800.0
2007-08-13 13:00:00,15.02,15.04,14.99,15.01,52600.0,4.8088,4.8152,4.7992,4.8056,52600.0
2007-08-13 13:30:00,14.99,15.02,14.99,15.01,41400.0,4.7992,4.8088,4.7992,4.8056,41400.0
2007-08-13 14:00:00,15.02,15.04,15.01,15.04,39200.0,4.8088,4.8152,4.8056,4.8152,39200.0
2007-08-13 14:30:00,15.04,15.04,15.0,15.01,71400.0,4.8152,4.8152,4.8024,4.8056,71400.0
2007-08-13 15:00:00,15.01,15.02,14.97,14.99,80000.0,4.8056,4.8088,4.7928,4.7992,80000.0
2007-08-13 15:30:00,14.97,14.99,14.95,14.97,181800.0,4.7928,4.7992,4.7864,4.7928,181800.0
2007-08-14 09:30:00,15.13,15.15,14.97,15.03,130400.0,4.844,4.8504,4.7928,4.812,130400.0
2007-08-14 10:00:00,15.01,15.1,14.99,15.06,61600.0,4.8056,4.8344,4.7992,4.8216,61600.0
2007-08-14 10:30:00,15.06,15.07,15.0,15.03,115400.0,4.8216,4.8248,4.8024,4.812,115400.0
2007-08-14 11:00:00,15.03,15.05,14.89,14.9,107200.0,4.812,4.8184,4.7672,4.7704,107200.0
2007-08-14 11:30:00,14.9,14.92,14.84,14.92,130800.0,4.7704,4.7768,4.7512,4.7768,130800.0
2007-08-14 12:00:00,14.93,14.97,14.92,14.93,81800.0,4.78,4.7928,4.7768,4.78,81800.0
2007-08-14 12:30:00,14.92,14.95,14.88,14.94,59600.0,4.7768,4.7864,4.764,4.7832,59600.0
2007-08-14 13:00:00,14.94,14.96,14.89,14.9,56600.0,4.7832,4.7896,4.7672,4.7704,56600.0
2007-08-14 13:30:00,14.9,14.93,14.83,14.86,46400.0,4.7704,4.78,4.748,4.7576,46400.0
2007-08-14 14:00:00,14.84,14.84,14.76,14.8,85200.0,4.7512,4.7512,4.7256,4.7384,85200.0
2007-08-14 14:30:00,14.78,14.81,14.75,14.77,83600.0,4.732,4.7416,4.7224,4.7288,83600.0
2007-08-14 15:00:00,14.77,14.83,14.75,14.83,154000.0,4.7288,4.748,4.7224,4.748,154000.0
2007-08-14 15:30:00,14.83,14.88,14.78,14.86,166400.0,4.748,4.764,4.732,4.7576,166400.0
2007-08-15 09:30:00,14.86,14.93,14.75,14.83,112800.0,4.7576,4.78,4.7224,4.748,112800.0
2007-08-15 10:00:00,14.81,14.85,14.74,14.8,85800.0,4.7416,4.7544,4.7192,4.7384,85800.0
2007-08-15 10:30:00,14.81,14.9,14.78,14.88,47600.0,4.7416,4.7704,4.732,4.764,47600.0
2007-08-15 11:00:00,14.9,14.9,14.81,14.81,44600.0,4.7704,4.7704,4.7416,4.7416,44600.0
2007-08-15 11:30:00,14.82,14.89,14.82,14.83,47000.0,4.7448,4.7672,4.7448,4.748,47000.0
2007-08-15 12:00:00,14.84,14.85,14.77,14.8,44600.0,4.7512,4.7544,4.7288,4.7384,44600.0
2007-08-15 12:30:00,14.78,14.8,14.76,14.78,25600.0,4.732,4.7384,4.7256,4.732,25600.0
2007-08-15 13:00:00,14.77,14.9,14.75,14.87,109600.0,4.7288,4.7704,4.7224,4.7608,109600.0
2007-08-15 13:30:00,14.87,14.93,14.83,14.88,81400.0,4.7608,4.78,4.748,4.764,81400.0
2007-08-15 14:00:00,14.86,14.9,14.77,14.82,149200.0,4.7576,4.7704,4.7288,4.7448,149200.0
2007-08-15 14:30:00,14.83,14.86,14.72,14.78,137200.0,4.748,4.7576,4.7128,4.732,137200.0
2007-08-15 15:00:00,14.79,14.81,14.66,14.66,72600.0,4.7352,4.7416,4.6936,4.6936,72600.0
2007-08-15 15:30:00,14.67,14.68,14.6,14.62,186200.0,4.6968,4.7,4.6743,4.6808,186200.0
2007-08-16 09:30:00,14.04,14.38,14.0,14.04,412800.0,4.4951,4.6039,4.4823,4.4951,412800.0
2007-08-16 10:00:00,14.03,14.06,13.91,13.93,242200.0,4.4919,4.5015,4.4534,4.4598,242200.0
2007-08-16 10:30:00,13.92,13.92,13.74,13.75,382800.0,4.4566,4.4566,4.399,4.4022,382800.0
2007-08-16 11:00:00,13.76,14.06,13.76,14.01,321600.0,4.4054,4.5015,4.4054,4.4855,321600.0
2007-08-16 11:30:00,14.01,14.06,13.76,13.83,323800.0,4.4855,4.5015,4.4054,4.4278,323800.0
2007-08-16 12:00:00,13.82,13.82,13.61,13.72,252000.0,4.4246,4.4246,4.3574,4.3926,252000.0
2007-08-16 12:30:00,13.72,13.93,13.63,13.92,213800.0,4.3926,4.4598,4.3638,4.4566,213800.0
2007-08-16 13:00:00,13.94,14.1,13.88,14.04,455400.0,4.463,4.5143,4.4438,4.4951,455400.0
2007-08-16 13:30:00,14.06,14.13,14.01,14.1,277200.0,4.5015,4.5239,4.4855,4.5143,277200.0
2007-08-16 14:00:00,14.1,14.29,14.08,14.24,428200.0,4.5143,4.5751,4.5079,4.5591,428200.0
2007-08-16 14:30:00,14.24,14.38,13.99,14.24,448800.0,4.5591,4.6039,4.4791,4.5591,448800.0
2007-08-16 15:00:00,14.24,14.3,14.22,14.24,457200.0,4.5591,4.5783,4.5527,4.5591,457200.0
2007-08-16 15:30:00,14.23,14.33,14.0,14.26,669000.0,4.5559,4.5879,4.4823,4.5655,669000.0
2007-08-17 09:30:00,14.84,15.01,14.79,14.81,243200.0,4.7512,4.8056,4.7352,4.7416,243200.0
2007-08-17 10:00:00,14.81,14.81,14.7,14.75,203800.0,4.7416,4.7416,4.7064,4.7224,203800.0
2007-08-17 10:30:00,14.74,14.75,14.5,14.53,198800.0,4.7192,4.7224,4.6423,4.6519,198800.0
2007-08-17 11:00:00,14.54,14.58,14.46,14.46,140000.0,4.6551,4.6679,4.6295,4.6295,140000.0
2007-08-17 11:30:00,14.48,14.53,14.46,14.5,236000.0,4.6359,4.6519,4.6295,4.6423,236000.0
2007-08-17 12:00:00,14.5,14.5,14.46,14.47,114800.0,4.6423,4.6423,4.6295,4.6327,114800.0
2007-08-17 12:30:00,14.48,14.49,14.38,14.4,175800.0,4.6359,4.6391,4.6039,4.6103,175800.0
2007-08-17 13:00:00,14.4,14.44,14.39,14.42,236400.0,4.6103,4.6231,4.6071,4.6167,236400.0
2007-08-17 13:30:00,14.42,14.44,14.38,14.42,111600.0,4.6167,4.6231,4.6039,4.6167,111600.0
2007-08-17 14:00:00,14.42,14.62,14.4,14.6,183000.0,4.6167,4.6808,4.6103,4.6743,183000.0
2007-08-17 14:30:00,14.6,14.65,14.53,14.54,211200.0,4.6743,4.6904,4.6519,4.6551,211200.0
2007-08-17 15:00:00,14.55,14.57,14.47,14.5,249000.0,4.6583,4.6647,4.6327,4.6423,249000.0
2007-08-17 15:30:00,14.49,14.51,14.48,14.49,721800.0,4.6391,4.6455,4.6359,4.6391,721800.0
2007-08-20 09:30:00,14.81,14.84,14.53,14.68,195400.0,4.7416,4.7512,4.6519,4.7,195400.0
2007-08-20 10:00:00,14.69,14.9,14.68,14.79,153600.0,4.7032,4.7704,4.7,4.7352,153600.0
2007-08-20 10:30:00,14.78,14.88,14.75,14.8,295600.0,4.732,4.764,4.7224,4.7384,295600.0
2007-08-20 11:00:00,14.8,14.83,14.77,14.8,120200.0,4.7384,4.748,4.7288,4.7384,120200.0
2007-08-20 11:30:00,14.78,14.81,14.71,14.72,167200.0,4.732,4.7416,4.7096,4.7128,167200.0
2007-08-20 12:00:00,14.72,14.77,14.63,14.65,119000.0,4.7128,4.7288,4.684,4.6904,119000.0
2007-08-20 12:30:00,14.66,14.7,14.65,14.65,153600.0,4.6936,4.7064,4.6904,4.6904,153600.0
2007-08-20 13:00:00,14.65,14.69,14.64,14.65,66400.0,4.6904,4.7032,4.6872,4.6904,66400.0
2007-08-20 13:30:00,14.64,14.69,14.61,14.65,69000.0,4.6872,4.7032,4.6776,4.6904,69000.0
2007-08-20 14:00:00,14.65,14.69,14.63,14.65,87000.0,4.6904,4.7032,4.684,4.6904,87000.0
2007-08-20 14:30:00,14.66,14.7,14.63,14.68,111600.0,4.6936,4.7064,4.684,4.7,111600.0
2007-08-20 15:00:00,14.68,14.7,14.64,14.64,140400.0,4.7,4.7064,4.6872,4.6872,140400.0
2007-08-20 15:30:00,14.64,14.65,14.54,14.57,130600.0,4.6872,4.6904,4.6551,4.6647,130600.0
2007-08-21 09:30:00,14.56,14.68,14.56,14.6,111600.0,4.6615,4.7,4.6615,4.6743,111600.0
2007-08-21 10:00:00,14.59,14.63,14.56,14.59,159600.0,4.6711,4.684,4.6615,4.6711,159600.0
2007-08-21 10:30:00,14.59,14.63,14.57,14.61,116000.0,4.6711,4.684,4.6647,4.6776,116000.0
2007-08-21 11:00:00,14.6,14.62,14.56,14.59,234000.0,4.6743,4.6808,4.6615,4.6711,234000.0
2007-08-21 11:30:00,14.59,14.61,14.55,14.61,119000.0,4.6711,4.6776,4.6583,4.6776,119000.0
2007-08-21 12:00:00,14.61,14.65,14.56,14.56,118800.0,4.6776,4.6904,4.6615,4.6615,118800.0
2007-08-21 12:30:00,14.56,14.58,14.54,14.55,70000.0,4.6615,4.6679,4.6551,4.6583,70000.0
2007-08-21 13:00:00,14.55,14.59,14.53,14.54,65200.0,4.6583,4.6711,4.6519,4.6551,65200.0
2007-08-21 13:30:00,14.54,14.56,14.54,14.55,71600.0,4.6551,4.6615,4.6551,4.6583,71600.0
2007-08-21 14:00:00,14.54,14.56,14.53,14.55,103200.0,4.6551,4.6615,4.6519,4.6583,103200.0
2007-08-21 14:30:00,14.55,14.56,14.51,14.53,114400.0,4.6583,4.6615,4.6455,4.6519,114400.0
2007-08-21 15:00:00,14.53,14.55,14.51,14.51,80600.0,4.6519,4.6583,4.6455,4.6455,80600.0
2007-08-21 15:30:00,14.51,14.58,14.49,14.5,268000.0,4.6455,4.6679,4.6391,4.6423,268000.0
2007-08-22 09:30:00,14.92,15.0,14.84,14.96,390200.0,4.7768,4.8024,4.7512,4.7896,390200.0
2007-08-22 10:00:00,14.97,15.03,14.9,14.91,327000.0,4.7928,4.812,4.7704,4.7736,327000.0
2007-08-22 10:30:00,14.91,14.95,14.9,14.94,190400.0,4.7736,4.7864,4.7704,4.7832,190400.0
2007-08-22 11:00:00,14.94,14.99,14.93,14.97,134600.0,4.7832,4.7992,4.78,4.7928,134600.0
2007-08-22 11:30:00,14.97,15.03,14.96,14.99,108800.0,4.7928,4.812,4.7896,4.7992,108800.0
2007-08-22 12:00:00,14.99,15.11,14.99,15.1,128400.0,4.7992,4.8376,4.7992,4.8344,128400.0
2007-08-22 12:30:00,15.11,15.12,15.06,15.08,185400.0,4.8376,4.8408,4.8216,4.828,185400.0
2007-08-22 13:00:00,15.08,15.18,15.06,15.16,176400.0,4.828,4.86,4.8216,4.8536,176400.0
2007-08-22 13:30:00,15.18,15.2,14.97,14.99,395200.0,4.86,4.8664,4.7928,4.7992,395200.0
2007-08-22 14:00:00,14.99,15.15,14.96,15.01,231600.0,4.7992,4.8504,4.7896,4.8056,231600.0
2007-08-22 14:30:00,14.99,15.1,14.99,15.08,121600.0,4.7992,4.8344,4.7992,4.828,121600.0
2007-08-22 15:00:00,15.08,15.12,15.06,15.08,145000.0,4.828,4.8408,4.8216,4.828,145000.0
2007-08-22 15:30:00,15.08,15.16,15.08,15.12,195600.0,4.828,4.8536,4.828,4.8408,195600.0
2007-08-23 09:30:00,15.36,15.36,15.17,15.18,121400.0,4.9177,4.9177,4.8568,4.86,121400.0
2007-08-23 10:00:00,15.18,15.32,15.13,15.17,240800.0,4.86,4.9049,4.844,4.8568,240800.0
2007-08-23 10:30:00,15.17,15.27,15.15,15.2,66200.0,4.8568,4.8889,4.8504,4.8664,66200.0
2007-08-23 11:00:00,15.2,15.24,15.17,15.19,105400.0,4.8664,4.8793,4.8568,4.8632,105400.0
2007-08-23 11:30:00,15.19,15.19,15.05,15.06,129800.0,4.8632,4.8632,4.8184,4.8216,129800.0
2007-08-23 12:00:00,15.06,15.07,15.03,15.04,39400.0,4.8216,4.8248,4.812,4.8152,39400.0
2007-08-23 12:30:00,15.04,15.05,14.97,15.0,225600.0,4.8152,4.8184,4.7928,4.8024,225600.0
2007-08-23 13:00:00,15.0,15.04,14.97,15.02,97800.0,4.8024,4.8152,4.7928,4.8088,97800.0
2007-08-23 13:30:00,15.04,15.06,14.99,15.06,151000.0,4.8152,4.8216,4.7992,4.8216,151000.0
2007-08-23 14:00:00,15.06,15.06,15.01,15.04,154400.0,4.8216,4.8216,4.8056,4.8152,154400.0
2007-08-23 14:30:00,15.03,15.05,14.97,15.02,102400.0,4.812,4.8184,4.7928,4.8088,102400.0
2007-08-23 15:00:00,15.03,15.09,14.99,15.05,225800.0,4.812,4.8312,4.7992,4.8184,225800.0
2007-08-23 15:30:00,15.03,15.06,14.94,14.97,218800.0,4.812,4.8216,4.7832,4.7928,218800.0
2007-08-24 09:30:00,15.01,15.11,15.0,15.08,92600.0,4.8056,4.8376,4.8024,4.828,92600.0
2007-08-24 10:00:00,15.1,15.21,15.09,15.1,102400.0,4.8344,4.8696,4.8312,4.8344,102400.0
2007-08-24 10:30:00,15.1,15.1,14.96,15.06,182000.0,4.8344,4.8344,4.7896,4.8216,182000.0
2007-08-24 11:00:00,15.06,15.08,15.03,15.04,59200.0,4.8216,4.828,4.812,4.8152,59200.0
2007-08-24 11:30:00,15.03,15.09,15.03,15.09,61400.0,4.812,4.8312,4.812,4.8312,61400.0
2007-08-24 12:00:00,15.08,15.09,15.06,15.07,70800.0,4.828,4.8312,4.8216,4.8248,70800.0
2007-08-24 12:30:00,15.07,15.07,15.03,15.04,24000.0,4.8248,4.8248,4.812,4.8152,24000.0
2007-08-24 13:00:00,15.03,15.07,15.0,15.06,83200.0,4.812,4.8248,4.8024,4.8216,83200.0
2007-08-24 13:30:00,15.06,15.08,15.05,15.05,47600.0,4.8216,4.828,4.8184,4.8184,47600.0
2007-08-24 14:00:00,15.05,15.08,15.05,15.08,80400.0,4.8184,4.828,4.8184,4.828,80400.0
2007-08-24 14:30:00,15.06,15.09,15.06,15.09,59600.0,4.8216,4.8312,4.8216,4.8312,59600.0
2007-08-24 15:00:00,15.08,15.13,15.08,15.13,139400.0,4.828,4.844,4.828,4.844,139400.0
2007-08-24 15:30:00,15.12,15.18,15.05,15.11,154600.0,4.8408,4.86,4.8184,4.8376,154600.0
2007-08-27 09:30:00,15.38,15.38,15.15,15.22,67600.0,4.9241,4.9241,4.8504,4.8728,67600.0
2007-08-27 10:00:00,15.22,15.27,15.16,15.17,197000.0,4.8728,4.8889,4.8536,4.8568,197000.0
2007-08-27 10:30:00,15.15,15.15,15.04,15.06,75800.0,4.8504,4.8504,4.8152,4.8216,75800.0
2007-08-27 11:00:00,15.06,15.06,15.03,15.04,68600.0,4.8216,4.8216,4.812,4.8152,68600.0
2007-08-27 11:30:00,15.04,15.09,15.04,15.09,64200.0,4.8152,4.8312,4.8152,4.8312,64200.0
2007-08-27 12:00:00,15.09,15.13,15.09,15.12,100000.0,4.8312,4.844,4.8312,4.8408,100000.0
2007-08-27 12:30:00,15.11,15.12,15.05,15.06,63200.0,4.8376,4.8408,4.8184,4.8216,63200.0
2007-08-27 13:00:00,15.06,15.09,15.04,15.05,48600.0,4.8216,4.8312,4.8152,4.8184,48600.0
2007-08-27 13:30:00,15.05,15.08,15.04,15.05,69400.0,4.8184,4.828,4.8152,4.8184,69400.0
2007-08-27 14:00:00,15.04,15.09,15.04,15.05,65200.0,4.8152,4.8312,4.8152,4.8184,65200.0
2007-08-27 14:30:00,15.06,15.11,15.06,15.09,87400.0,4.8216,4.8376,4.8216,4.8312,87400.0
2007-08-27 15:00:00,15.09,15.13,15.07,15.1,111200.0,4.8312,4.844,4.8248,4.8344,111200.0
2007-08-27 15:30:00,15.1,15.1,15.0,15.05,158200.0,4.8344,4.8344,4.8024,4.8184,158200.0
2007-08-28 09:30:00,15.03,15.06,14.97,15.0,86400.0,4.812,4.8216,4.7928,4.8024,86400.0
2007-08-28 10:00:00,15.0,15.01,14.96,14.97,51000.0,4.8024,4.8056,4.7896,4.7928,51000.0
2007-08-28 10:30:00,14.97,15.01,14.93,14.93,53200.0,4.7928,4.8056,4.78,4.78,53200.0
2007-08-28 11:00:00,14.93,14.97,14.87,14.88,375400.0,4.78,4.7928,4.7608,4.764,375400.0
2007-08-28 11:30:00,14.89,14.99,14.88,14.89,48800.0,4.7672,4.7992,4.764,4.7672,48800.0
2007-08-28 12:00:00,14.89,14.9,14.84,14.85,63600.0,4.7672,4.7704,4.7512,4.7544,63600.0
2007-08-28 12:30:00,14.88,14.88,14.84,14.88,53200.0,4.764,4.764,4.7512,4.764,53200.0
2007-08-28 13:00:00,14.88,14.95,14.88,14.93,107400.0,4.764,4.7864,4.764,4.78,107400.0
2007-08-28 13:30:00,14.94,14.94,14.89,14.9,50800.0,4.7832,4.7832,4.7672,4.7704,50800.0
2007-08-28 14:00:00,14.9,14.9,14.85,14.86,50600.0,4.7704,4.7704,4.7544,4.7576,50600.0
2007-08-28 14:30:00,14.85,14.86,14.79,14.81,60000.0,4.7544,4.7576,4.7352,4.7416,60000.0
2007-08-28 15:00:00,14.8,14.8,14.77,14.78,69800.0,4.7384,4.7384,4.7288,4.732,69800.0
2007-08-28 15:30:00,14.78,14.78,14.7,14.75,160200.0,4.732,4.732,4.7064,4.7224,160200.0
2007-08-29 09:30:00,15.03,15.03,14.78,14.84,82600.0,4.812,4.812,4.732,4.7512,82600.0
2007-08-29 10:00:00,14.83,14.85,14.75,14.76,63000.0,4.748,4.7544,4.7224,4.7256,63000.0
2007-08-29 10:30:00,14.76,14.86,14.74,14.86,94400.0,4.7256,4.7576,4.7192,4.7576,94400.0
2007-08-29 11:00:00,14.86,14.87,14.74,14.76,88800.0,4.7576,4.7608,4.7192,4.7256,88800.0
2007-08-29 11:30:00,14.76,14.82,14.75,14.8,66200.0,4.7256,4.7448,4.7224,4.7384,66200.0
2007-08-29 12:00:00,14.8,14.8,14.74,14.74,66800.0,4.7384,4.7384,4.7192,4.7192,66800.0
2007-08-29 12:30:00,14.75,14.75,14.74,14.75,42600.0,4.7224,4.7224,4.7192,4.7224,42600.0
2007-08-29 13:00:00,14.75,14.77,14.72,14.75,57400.0,4.7224,4.7288,4.7128,4.7224,57400.0
2007-08-29 13:30:00,14.73,14.76,14.73,14.75,41800.0,4.716,4.7256,4.716,4.7224,41800.0
2007-08-29 14:00:00,14.75,14.77,14.74,14.74,146400.0,4.7224,4.7288,4.7192,4.7192,146400.0
2007-08-29 14:30:00,14.75,14.77,14.72,14.72,258400.0,4.7224,4.7288,4.7128,4.7128,258400.0
2007-08-29 15:00:00,14.72,14.76,14.72,14.74,96400.0,4.7128,4.7256,4.7128,4.7192,96400.0
2007-08-29 15:30:00,14.74,14.78,14.73,14.73,286600.0,4.7192,4.732,4.716,4.716,286600.0
2007-08-30 09:30:00,14.74,14.88,14.72,14.84,89600.0,4.7192,4.764,4.7128,4.7512,89600.0
2007-08-30 10:00:00,14.84,14.86,14.74,14.74,88800.0,4.7512,4.7576,4.7192,4.7192,88800.0
2007-08-30 10:30:00,14.74,14.77,14.74,14.77,46400.0,4.7192,4.7288,4.7192,4.7288,46400.0
2007-08-30 11:00:00,14.77,14.81,14.74,14.76,109800.0,4.7288,4.7416,4.7192,4.7256,109800.0
2007-08-30 11:30:00,14.76,14.8,14.74,14.75,66400.0,4.7256,4.7384,4.7192,4.7224,66400.0
2007-08-30 12:00:00,14.74,14.77,14.7,14.72,77600.0,4.7192,4.7288,4.7064,4.7128,77600.0
2007-08-30 12:30:00,14.72,14.72,14.7,14.72,61800.0,4.7128,4.7128,4.7064,4.7128,61800.0
2007-08-30 13:00:00,14.72,14.75,14.71,14.75,76200.0,4.7128,4.7224,4.7096,4.7224,76200.0
2007-08-30 13:30:00,14.74,14.74,14.66,14.71,97400.0,4.7192,4.7192,4.6936,4.7096,97400.0
2007-08-30 14:00:00,14.71,14.77,14.7,14.73,106200.0,4.7096,4.7288,4.7064,4.716,106200.0
2007-08-30 14:30:00,14.74,14.74,14.67,14.68,96400.0,4.7192,4.7192,4.6968,4.7,96400.0
2007-08-30 15:00:00,14.69,14.72,14.68,14.69,73600.0,4.7032,4.7128,4.7,4.7032,73600.0
2007-08-30 15:30:00,14.69,14.77,14.69,14.75,243200.0,4.7032,4.7288,4.7032,4.7224,243200.0
2007-08-31 09:30:00,15.11,15.85,14.88,14.97,108600.0,4.8376,5.0746,4.764,4.7928,108600.0
2007-08-31 10:00:00,14.96,14.97,14.92,14.95,140800.0,4.7896,4.7928,4.7768,4.7864,140800.0
2007-08-31 10:30:00,14.94,14.95,14.82,14.83,165400.0,4.7832,4.7864,4.7448,4.748,165400.0
2007-08-31 11:00:00,14.84,14.87,14.81,14.86,62400.0,4.7512,4.7608,4.7416,4.7576,62400.0
2007-08-31 11:30:00,14.86,14.94,14.85,14.91,96800.0,4.7576,4.7832,4.7544,4.7736,96800.0
2007-08-31 12:00:00,14.9,14.9,14.85,14.85,79800.0,4.7704,4.7704,4.7544,4.7544,79800.0
2007-08-31 12:30:00,14.86,14.88,14.86,14.88,58200.0,4.7576,4.764,4.7576,4.764,58200.0
2007-08-31 13:00:00,14.88,14.91,14.87,14.89,79400.0,4.764,4.7736,4.7608,4.7672,79400.0
2007-08-31 13:30:00,14.89,14.9,14.88,14.89,63200.0,4.7672,4.7704,4.764,4.7672,63200.0
2007-08-31 14:00:00,14.9,14.9,14.83,14.84,113000.0,4.7704,4.7704,4.748,4.7512,113000.0
2007-08-31 14:30:00,14.84,14.87,14.83,14.84,154600.0,4.7512,4.7608,4.748,4.7512,154600.0
2007-08-31 15:00:00,14.84,14.85,14.81,14.82,93400.0,4.7512,4.7544,4.7416,4.7448,93400.0
2007-08-31 15:30:00,14.82,14.86,14.75,14.8,231400.0,4.7448,4.7576,4.7224,4.7384,231400.0
2007-09-04 09:30:00,14.78,15.0,14.78,14.92,96400.0,4.732,4.8024,4.732,4.7768,96400.0
2007-09-04 10:00:00,14.93,15.02,14.92,15.01,109000.0,4.78,4.8088,4.7768,4.8056,109000.0
2007-09-04 10:30:00,15.01,15.05,15.0,15.03,148200.0,4.8056,4.8184,4.8024,4.812,148200.0
2007-09-04 11:00:00,15.02,15.05,14.99,15.05,86600.0,4.8088,4.8184,4.7992,4.8184,86600.0
2007-09-04 11:30:00,15.04,15.05,15.02,15.05,59800.0,4.8152,4.8184,4.8088,4.8184,59800.0
2007-09-04 12:00:00,15.04,15.06,15.03,15.06,64800.0,4.8152,4.8216,4.812,4.8216,64800.0
2007-09-04 12:30:00,15.06,15.07,15.03,15.07,82000.0,4.8216,4.8248,4.812,4.8248,82000.0
2007-09-04 13:00:00,15.06,15.08,15.04,15.06,86200.0,4.8216,4.828,4.8152,4.8216,86200.0
2007-09-04 13:30:00,15.06,15.06,15.04,15.04,128600.0,4.8216,4.8216,4.8152,4.8152,128600.0
2007-09-04 14:00:00,15.05,15.08,15.04,15.06,52600.0,4.8184,4.828,4.8152,4.8216,52600.0
2007-09-04 14:30:00,15.06,15.1,15.05,15.1,72200.0,4.8216,4.8344,4.8184,4.8344,72200.0
2007-09-04 15:00:00,15.09,15.11,15.07,15.1,75800.0,4.8312,4.8376,4.8248,4.8344,75800.0
2007-09-04 15:30:00,15.1,15.11,15.05,15.06,99800.0,4.8344,4.8376,4.8184,4.8216,99800.0
2007-09-05 09:30:00,15.05,15.08,14.99,15.08,101000.0,4.8184,4.828,4.7992,4.828,101000.0
2007-09-05 10:00:00,15.07,15.09,15.03,15.03,223400.0,4.8248,4.8312,4.812,4.812,223400.0
2007-09-05 10:30:00,15.04,15.05,15.02,15.05,105600.0,4.8152,4.8184,4.8088,4.8184,105600.0
2007-09-05 11:00:00,15.05,15.09,15.03,15.06,170000.0,4.8184,4.8312,4.812,4.8216,170000.0
2007-09-05 11:30:00,15.06,15.11,15.06,15.1,97000.0,4.8216,4.8376,4.8216,4.8344,97000.0
2007-09-05 12:00:00,15.1,15.15,15.1,15.15,58000.0,4.8344,4.8504,4.8344,4.8504,58000.0
2007-09-05 12:30:00,15.14,15.16,15.14,15.15,36400.0,4.8472,4.8536,4.8472,4.8504,36400.0
2007-09-05 13:00:00,15.15,15.16,15.09,15.1,83800.0,4.8504,4.8536,4.8312,4.8344,83800.0
2007-09-05 13:30:00,15.1,15.1,15.06,15.06,115800.0,4.8344,4.8344,4.8216,4.8216,115800.0
2007-09-05 14:00:00,15.06,15.12,15.06,15.08,106200.0,4.8216,4.8408,4.8216,4.828,106200.0
2007-09-05 14:30:00,15.08,15.13,15.08,15.12,71800.0,4.828,4.844,4.828,4.8408,71800.0
2007-09-05 15:00:00,15.11,15.13,15.08,15.11,107600.0,4.8376,4.844,4.828,4.8376,107600.0
2007-09-05 15:30:00,15.11,15.13,15.11,15.12,111600.0,4.8376,4.844,4.8376,4.8408,111600.0
2007-09-06 09:30:00,15.12,15.2,15.1,15.18,59800.0,4.8408,4.8664,4.8344,4.86,59800.0
2007-09-06 10:00:00,15.2,15.21,15.02,15.03,139200.0,4.8664,4.8696,4.8088,4.812,139200.0
2007-09-06 10:30:00,15.04,15.14,15.03,15.09,76000.0,4.8152,4.8472,4.812,4.8312,76000.0
2007-09-06 11:00:00,15.09,15.13,15.04,15.13,39200.0,4.8312,4.844,4.8152,4.844,39200.0
2007-09-06 11:30:00,15.13,15.18,15.13,15.17,41000.0,4.844,4.86,4.844,4.8568,41000.0
2007-09-06 12:00:00,15.18,15.23,15.13,15.13,96400.0,4.86,4.8761,4.844,4.844,96400.0
2007-09-06 12:30:00,15.13,15.16,15.12,15.13,35000.0,4.844,4.8536,4.8408,4.844,35000.0
2007-09-06 13:00:00,15.12,15.13,15.1,15.1,52600.0,4.8408,4.844,4.8344,4.8344,52600.0
2007-09-06 13:30:00,15.1,15.12,15.08,15.11,46800.0,4.8344,4.8408,4.828,4.8376,46800.0
2007-09-06 14:00:00,15.11,15.12,15.08,15.08,48800.0,4.8376,4.8408,4.828,4.828,48800.0
2007-09-06 14:30:00,15.07,15.1,15.04,15.06,73200.0,4.8248,4.8344,4.8152,4.8216,73200.0
2007-09-06 15:00:00,15.06,15.09,15.05,15.06,95600.0,4.8216,4.8312,4.8184,4.8216,95600.0
2007-09-06 15:30:00,15.06,15.1,15.04,15.06,121600.0,4.8216,4.8344,4.8152,4.8216,121600.0
2007-09-07 09:30:00,15.03,15.03,14.88,14.99,111400.0,4.812,4.812,4.764,4.7992,111400.0
2007-09-07 10:00:00,14.97,15.02,14.94,14.96,67200.0,4.7928,4.8088,4.7832,4.7896,67200.0
2007-09-07 10:30:00,14.96,14.97,14.93,14.93,54600.0,4.7896,4.7928,4.78,4.78,54600.0
2007-09-07 11:00:00,14.94,14.96,14.87,14.9,114000.0,4.7832,4.7896,4.7608,4.7704,114000.0
2007-09-07 11:30:00,14.88,14.9,14.85,14.87,85600.0,4.764,4.7704,4.7544,4.7608,85600.0
2007-09-07 12:00:00,14.87,14.88,14.84,14.87,75200.0,4.7608,4.764,4.7512,4.7608,75200.0
2007-09-07 12:30:00,14.86,15.0,14.85,14.99,123000.0,4.7576,4.8024,4.7544,4.7992,123000.0
2007-09-07 13:00:00,14.98,15.02,14.97,14.97,135400.0,4.796,4.8088,4.7928,4.7928,135400.0
2007-09-07 13:30:00,14.97,15.03,14.97,15.02,189800.0,4.7928,4.812,4.7928,4.8088,189800.0
2007-09-07 14:00:00,15.02,15.03,14.99,14.99,94800.0,4.8088,4.812,4.7992,4.7992,94800.0
2007-09-07 14:30:00,14.99,15.01,14.93,14.93,110800.0,4.7992,4.8056,4.78,4.78,110800.0
2007-09-07 15:00:00,14.93,14.97,14.92,14.92,90400.0,4.78,4.7928,4.7768,4.7768,90400.0
2007-09-07 15:30:00,14.92,14.98,14.9,14.96,145000.0,4.7768,4.796,4.7704,4.7896,145000.0
2007-09-10 09:30:00,14.85,14.96,14.85,14.96,111000.0,4.7544,4.7896,4.7544,4.7896,111000.0
2007-09-10 10:00:00,14.94,14.99,14.88,14.94,61000.0,4.7832,4.7992,4.764,4.7832,61000.0
2007-09-10 10:30:00,14.94,15.01,14.9,14.99,133600.0,4.7832,4.8056,4.7704,4.7992,133600.0
2007-09-10 11:00:00,14.99,15.01,14.93,14.96,120200.0,4.7992,4.8056,4.78,4.7896,120200.0
2007-09-10 11:30:00,14.96,15.01,14.93,14.96,140000.0,4.7896,4.8056,4.78,4.7896,140000.0
2007-09-10 12:00:00,14.97,14.97,14.81,14.87,129600.0,4.7928,4.7928,4.7416,4.7608,129600.0
2007-09-10 12:30:00,14.87,14.88,14.83,14.83,47400.0,4.7608,4.764,4.748,4.748,47400.0
2007-09-10 13:00:00,14.83,14.83,14.77,14.77,91600.0,4.748,4.748,4.7288,4.7288,91600.0
2007-09-10 13:30:00,14.78,14.79,14.74,14.74,68200.0,4.732,4.7352,4.7192,4.7192,68200.0
2007-09-10 14:00:00,14.74,14.81,14.72,14.81,90000.0,4.7192,4.7416,4.7128,4.7416,90000.0
2007-09-10 14:30:00,14.81,14.87,14.81,14.83,102400.0,4.7416,4.7608,4.7416,4.748,102400.0
2007-09-10 15:00:00,14.83,14.84,14.78,14.79,120800.0,4.748,4.7512,4.732,4.7352,120800.0
2007-09-10 15:30:00,14.78,14.79,14.72,14.75,115200.0,4.732,4.7352,4.7128,4.7224,115200.0
2007-09-11 09:30:00,14.84,14.88,14.79,14.88,48400.0,4.7512,4.764,4.7352,4.764,48400.0
2007-09-11 10:00:00,14.88,14.92,14.76,14.92,84000.0,4.764,4.7768,4.7256,4.7768,84000.0
2007-09-11 10:30:00,14.92,14.92,14.88,14.88,58000.0,4.7768,4.7768,4.764,4.764,58000.0
2007-09-11 11:00:00,14.88,14.96,14.87,14.94,121800.0,4.764,4.7896,4.7608,4.7832,121800.0
2007-09-11 11:30:00,14.94,14.96,14.87,14.88,117400.0,4.7832,4.7896,4.7608,4.764,117400.0
2007-09-11 12:00:00,14.88,14.88,14.86,14.87,134000.0,4.764,4.764,4.7576,4.7608,134000.0
2007-09-11 12:30:00,14.87,14.89,14.84,14.84,79800.0,4.7608,4.7672,4.7512,4.7512,79800.0
2007-09-11 13:00:00,14.83,14.85,14.78,14.8,87200.0,4.748,4.7544,4.732,4.7384,87200.0
2007-09-11 13:30:00,14.8,14.81,14.77,14.77,97800.0,4.7384,4.7416,4.7288,4.7288,97800.0
2007-09-11 14:00:00,14.77,14.81,14.76,14.79,102600.0,4.7288,4.7416,4.7256,4.7352,102600.0
2007-09-11 14:30:00,14.8,14.84,14.79,14.83,79800.0,4.7384,4.7512,4.7352,4.748,79800.0
2007-09-11 15:00:00,14.83,14.88,14.81,14.88,105400.0,4.748,4.764,4.7416,4.764,105400.0
2007-09-11 15:30:00,14.88,14.88,14.75,14.81,196600.0,4.764,4.764,4.7224,4.7416,196600.0
2007-09-12 09:30:00,14.97,14.97,14.83,14.9,207800.0,4.7928,4.7928,4.748,4.7704,207800.0
2007-09-12 10:00:00,14.9,14.96,14.85,14.91,162000.0,4.7704,4.7896,4.7544,4.7736,162000.0
2007-09-12 10:30:00,14.9,14.95,14.88,14.89,163000.0,4.7704,4.7864,4.764,4.7672,163000.0
2007-09-12 11:00:00,14.89,14.89,14.78,14.83,191200.0,4.7672,4.7672,4.732,4.748,191200.0
2007-09-12 11:30:00,14.83,14.9,14.83,14.87,65000.0,4.748,4.7704,4.748,4.7608,65000.0
2007-09-12 12:00:00,14.88,14.9,14.88,14.9,92400.0,4.764,4.7704,4.764,4.7704,92400.0
2007-09-12 12:30:00,14.89,14.9,14.88,14.89,81200.0,4.7672,4.7704,4.764,4.7672,81200.0
2007-09-12 13:00:00,14.9,14.9,14.86,14.86,91200.0,4.7704,4.7704,4.7576,4.7576,91200.0
2007-09-12 13:30:00,14.86,14.9,14.84,14.87,131000.0,4.7576,4.7704,4.7512,4.7608,131000.0
2007-09-12 14:00:00,14.87,14.88,14.84,14.88,102600.0,4.7608,4.764,4.7512,4.764,102600.0
2007-09-12 14:30:00,14.88,14.89,14.84,14.86,92200.0,4.764,4.7672,4.7512,4.7576,92200.0
2007-09-12 15:00:00,14.84,14.88,14.84,14.86,102600.0,4.7512,4.764,4.7512,4.7576,102600.0
2007-09-12 15:30:00,14.85,14.85,14.81,14.82,160600.0,4.7544,4.7544,4.7416,4.7448,160600.0
2007-09-13 09:30:00,14.83,14.92,14.83,14.87,101000.0,4.748,4.7768,4.748,4.7608,101000.0
2007-09-13 10:00:00,14.87,14.95,14.85,14.95,80600.0,4.7608,4.7864,4.7544,4.7864,80600.0
2007-09-13 10:30:00,14.94,14.95,14.85,14.85,78000.0,4.7832,4.7864,4.7544,4.7544,78000.0
2007-09-13 11:00:00,14.86,14.88,14.86,14.87,37400.0,4.7576,4.764,4.7576,4.7608,37400.0
2007-09-13 11:30:00,14.88,14.9,14.85,14.88,86400.0,4.764,4.7704,4.7544,4.764,86400.0
2007-09-13 12:00:00,14.88,14.89,14.85,14.86,64800.0,4.764,4.7672,4.7544,4.7576,64800.0
2007-09-13 12:30:00,14.86,14.88,14.85,14.87,72400.0,4.7576,4.764,4.7544,4.7608,72400.0
2007-09-13 13:00:00,14.87,14.88,14.85,14.85,68600.0,4.7608,4.764,4.7544,4.7544,68600.0
2007-09-13 13:30:00,14.85,14.86,14.81,14.86,100400.0,4.7544,4.7576,4.7416,4.7576,100400.0
2007-09-13 14:00:00,14.85,14.9,14.85,14.88,87000.0,4.7544,4.7704,4.7544,4.764,87000.0
2007-09-13 14:30:00,14.88,14.9,14.88,14.88,92800.0,4.764,4.7704,4.764,4.764,92800.0
2007-09-13 15:00:00,14.87,14.91,14.87,14.9,132000.0,4.7608,4.7736,4.7608,4.7704,132000.0
2007-09-13 15:30:00,14.9,14.95,14.87,14.95,321400.0,4.7704,4.7864,4.7608,4.7864,321400.0
2007-09-14 09:30:00,14.99,15.25,14.95,15.18,444600.0,4.7992,4.8825,4.7864,4.86,444600.0
2007-09-14 10:00:00,15.17,15.22,15.16,15.21,131200.0,4.8568,4.8728,4.8536,4.8696,131200.0
2007-09-14 10:30:00,15.21,15.22,15.18,15.19,126400.0,4.8696,4.8728,4.86,4.8632,126400.0
2007-09-14 11:00:00,15.19,15.24,15.19,15.24,104400.0,4.8632,4.8793,4.8632,4.8793,104400.0
2007-09-14 11:30:00,15.24,15.24,15.21,15.24,58600.0,4.8793,4.8793,4.8696,4.8793,58600.0
2007-09-14 12:00:00,15.24,15.31,15.24,15.31,97800.0,4.8793,4.9017,4.8793,4.9017,97800.0
2007-09-14 12:30:00,15.31,15.33,15.22,15.24,78400.0,4.9017,4.9081,4.8728,4.8793,78400.0
2007-09-14 13:00:00,15.24,15.3,15.22,15.29,77800.0,4.8793,4.8985,4.8728,4.8953,77800.0
2007-09-14 13:30:00,15.29,15.33,15.29,15.32,52200.0,4.8953,4.9081,4.8953,4.9049,52200.0
2007-09-14 14:00:00,15.31,15.33,15.3,15.33,52800.0,4.9017,4.9081,4.8985,4.9081,52800.0
2007-09-14 14:30:00,15.33,15.35,15.31,15.35,97400.0,4.9081,4.9145,4.9017,4.9145,97400.0
2007-09-14 15:00:00,15.35,15.35,15.33,15.35,81800.0,4.9145,4.9145,4.9081,4.9145,81800.0
2007-09-14 15:30:00,15.34,15.38,15.31,15.32,140400.0,4.9113,4.9241,4.9017,4.9049,140400.0
2007-09-17 09:30:00,15.49,15.57,15.45,15.5,244400.0,4.9593,4.9849,4.9465,4.9625,244400.0
2007-09-17 10:00:00,15.49,15.55,15.47,15.49,183600.0,4.9593,4.9785,4.9529,4.9593,183600.0
2007-09-17 10:30:00,15.51,15.54,15.44,15.54,164400.0,4.9657,4.9753,4.9433,4.9753,164400.0
2007-09-17 11:00:00,15.53,15.55,15.5,15.54,74000.0,4.9721,4.9785,4.9625,4.9753,74000.0
2007-09-17 11:30:00,15.54,15.56,15.51,15.51,164400.0,4.9753,4.9817,4.9657,4.9657,164400.0
2007-09-17 12:00:00,15.52,15.56,15.5,15.54,77200.0,4.9689,4.9817,4.9625,4.9753,77200.0
2007-09-17 12:30:00,15.54,15.59,15.53,15.57,143000.0,4.9753,4.9913,4.9721,4.9849,143000.0
2007-09-17 13:00:00,15.56,15.58,15.54,15.56,40600.0,4.9817,4.9881,4.9753,4.9817,40600.0
2007-09-17 13:30:00,15.56,15.56,15.51,15.52,54000.0,4.9817,4.9817,4.9657,4.9689,54000.0
2007-09-17 14:00:00,15.52,15.53,15.46,15.47,124000.0,4.9689,4.9721,4.9497,4.9529,124000.0
2007-09-17 14:30:00,15.47,15.48,15.45,15.46,109800.0,4.9529,4.9561,4.9465,4.9497,109800.0
2007-09-17 15:00:00,15.46,15.46,15.42,15.44,147800.0,4.9497,4.9497,4.9369,4.9433,147800.0
2007-09-17 15:30:00,15.43,15.43,15.38,15.38,210000.0,4.9401,4.9401,4.9241,4.9241,210000.0
2007-09-18 09:30:00,15.44,15.6,15.4,15.6,634800.0,4.9433,4.9945,4.9305,4.9945,634800.0
2007-09-18 10:00:00,15.6,15.63,15.52,15.6,152200.0,4.9945,5.0041,4.9689,4.9945,152200.0
2007-09-18 10:30:00,15.6,15.61,15.5,15.56,125000.0,4.9945,4.9977,4.9625,4.9817,125000.0
2007-09-18 11:00:00,15.55,15.56,15.47,15.52,57400.0,4.9785,4.9817,4.9529,4.9689,57400.0
2007-09-18 11:30:00,15.52,15.61,15.52,15.6,81200.0,4.9689,4.9977,4.9689,4.9945,81200.0
2007-09-18 12:00:00,15.6,15.61,15.56,15.57,87400.0,4.9945,4.9977,4.9817,4.9849,87400.0
2007-09-18 12:30:00,15.56,15.57,15.51,15.53,53400.0,4.9817,4.9849,4.9657,4.9721,53400.0
2007-09-18 13:00:00,15.53,15.53,15.48,15.5,50200.0,4.9721,4.9721,4.9561,4.9625,50200.0
2007-09-18 13:30:00,15.49,15.58,15.49,15.56,70200.0,4.9593,4.9881,4.9593,4.9817,70200.0
2007-09-18 14:00:00,15.56,15.63,15.52,15.62,96400.0,4.9817,5.0041,4.9689,5.0009,96400.0
2007-09-18 14:30:00,15.62,15.68,15.62,15.66,139800.0,5.0009,5.0201,5.0009,5.0137,139800.0
2007-09-18 15:00:00,15.65,15.68,15.65,15.67,185200.0,5.0105,5.0201,5.0105,5.0169,185200.0
2007-09-18 15:30:00,15.66,15.69,15.64,15.66,163600.0,5.0137,5.0233,5.0073,5.0137,163600.0
2007-09-19 09:30:00,15.77,15.89,15.75,15.88,150200.0,5.0489,5.0874,5.0425,5.0842,150200.0
2007-09-19 10:00:00,15.86,15.92,15.85,15.9,113200.0,5.0778,5.097,5.0746,5.0906,113200.0
2007-09-19 10:30:00,15.9,15.91,15.81,15.84,104400.0,5.0906,5.0938,5.0617,5.0713,104400.0
2007-09-19 11:00:00,15.85,15.97,15.85,15.96,113400.0,5.0746,5.113,5.0746,5.1098,113400.0
2007-09-19 11:30:00,15.95,15.97,15.91,15.93,98800.0,5.1066,5.113,5.0938,5.1002,98800.0
2007-09-19 12:00:00,15.93,15.96,15.91,15.91,57800.0,5.1002,5.1098,5.0938,5.0938,57800.0
2007-09-19 12:30:00,15.93,15.94,15.9,15.93,56600.0,5.1002,5.1034,5.0906,5.1002,56600.0
2007-09-19 13:00:00,15.93,15.94,15.9,15.92,112400.0,5.1002,5.1034,5.0906,5.097,112400.0
2007-09-19 13:30:00,15.9,15.95,15.9,15.91,82600.0,5.0906,5.1066,5.0906,5.0938,82600.0
2007-09-19 14:00:00,15.91,15.93,15.87,15.87,82200.0,5.0938,5.1002,5.081,5.081,82200.0
2007-09-19 14:30:00,15.87,15.92,15.87,15.91,62200.0,5.081,5.097,5.081,5.0938,62200.0
2007-09-19 15:00:00,15.9,15.9,15.88,15.88,67600.0,5.0906,5.0906,5.0842,5.0842,67600.0
2007-09-19 15:30:00,15.88,15.91,15.85,15.88,102200.0,5.0842,5.0938,5.0746,5.0842,102200.0
2007-09-20 09:30:00,15.94,16.06,15.88,16.03,216800.0,5.1034,5.1418,5.0842,5.1322,216800.0
2007-09-20 10:00:00,16.03,16.1,16.0,16.03,161800.0,5.1322,5.1546,5.1226,5.1322,161800.0
2007-09-20 10:30:00,16.03,16.05,15.97,15.99,94400.0,5.1322,5.1386,5.113,5.1194,94400.0
2007-09-20 11:00:00,15.98,16.0,15.95,15.97,99200.0,5.1162,5.1226,5.1066,5.113,99200.0
2007-09-20 11:30:00,15.98,15.99,15.96,15.99,52000.0,5.1162,5.1194,5.1098,5.1194,52000.0
2007-09-20 12:00:00,15.99,16.0,15.97,15.97,38400.0,5.1194,5.1226,5.113,5.113,38400.0
2007-09-20 12:30:00,15.97,16.02,15.96,16.01,75200.0,5.113,5.129,5.1098,5.1258,75200.0
2007-09-20 13:00:00,16.0,16.0,15.96,16.0,48000.0,5.1226,5.1226,5.1098,5.1226,48000.0
2007-09-20 13:30:00,16.0,16.02,15.96,15.96,105200.0,5.1226,5.129,5.1098,5.1098,105200.0
2007-09-20 14:00:00,15.96,15.96,15.9,15.9,91200.0,5.1098,5.1098,5.0906,5.0906,91200.0
2007-09-20 14:30:00,15.91,15.93,15.88,15.9,82600.0,5.0938,5.1002,5.0842,5.0906,82600.0
2007-09-20 15:00:00,15.9,15.9,15.86,15.87,128000.0,5.0906,5.0906,5.0778,5.081,128000.0
2007-09-20 15:30:00,15.86,15.9,15.84,15.87,133400.0,5.0778,5.0906,5.0713,5.081,133400.0
2007-09-21 09:30:00,15.99,16.03,15.9,15.97,106600.0,5.1194,5.1322,5.0906,5.113,106600.0
2007-09-21 10:00:00,15.97,15.99,15.93,15.97,71400.0,5.113,5.1194,5.1002,5.113,71400.0
2007-09-21 10:30:00,15.97,15.98,15.94,15.97,125200.0,5.113,5.1162,5.1034,5.113,125200.0
2007-09-21 11:00:00,15.97,15.97,15.87,15.88,292600.0,5.113,5.113,5.081,5.0842,292600.0
2007-09-21 11:30:00,15.88,15.9,15.88,15.9,49800.0,5.0842,5.0906,5.0842,5.0906,49800.0
2007-09-21 12:00:00,15.89,15.91,15.88,15.9,96800.0,5.0874,5.0938,5.0842,5.0906,96800.0
2007-09-21 12:30:00,15.9,15.97,15.88,15.91,56000.0,5.0906,5.113,5.0842,5.0938,56000.0
2007-09-21 13:00:00,15.91,15.97,15.9,15.97,111400.0,5.0938,5.113,5.0906,5.113,111400.0
2007-09-21 13:30:00,15.96,15.97,15.93,15.96,50600.0,5.1098,5.113,5.1002,5.1098,50600.0
2007-09-21 14:00:00,15.95,15.98,15.94,15.94,36000.0,5.1066,5.1162,5.1034,5.1034,36000.0
2007-09-21 14:30:00,15.94,15.97,15.93,15.97,88400.0,5.1034,5.113,5.1002,5.113,88400.0
2007-09-21 15:00:00,15.96,15.99,15.95,15.97,48600.0,5.1098,5.1194,5.1066,5.113,48600.0
2007-09-21 15:30:00,15.97,15.99,15.94,15.97,107000.0,5.113,5.1194,5.1034,5.113,107000.0
2007-09-24 09:30:00,15.93,15.94,15.9,15.94,93800.0,5.1002,5.1034,5.0906,5.1034,93800.0
2007-09-24 10:00:00,15.91,15.96,15.9,15.95,53000.0,5.0938,5.1098,5.0906,5.1066,53000.0
2007-09-24 10:30:00,15.95,15.96,15.92,15.95,46600.0,5.1066,5.1098,5.097,5.1066,46600.0
2007-09-24 11:00:00,15.95,15.97,15.9,15.9,306200.0,5.1066,5.113,5.0906,5.0906,306200.0
2007-09-24 11:30:00,15.91,15.92,15.89,15.89,66600.0,5.0938,5.097,5.0874,5.0874,66600.0
2007-09-24 12:00:00,15.89,15.94,15.88,15.93,43200.0,5.0874,5.1034,5.0842,5.1002,43200.0
2007-09-24 12:30:00,15.93,15.94,15.9,15.91,62400.0,5.1002,5.1034,5.0906,5.0938,62400.0
2007-09-24 13:00:00,15.92,15.94,15.89,15.9,51800.0,5.097,5.1034,5.0874,5.0906,51800.0
2007-09-24 13:30:00,15.9,15.91,15.88,15.9,50800.0,5.0906,5.0938,5.0842,5.0906,50800.0
2007-09-24 14:00:00,15.9,15.92,15.84,15.85,117800.0,5.0906,5.097,5.0713,5.0746,117800.0
2007-09-24 14:30:00,15.84,15.86,15.77,15.78,109600.0,5.0713,5.0778,5.0489,5.0521,109600.0
2007-09-24 15:00:00,15.78,15.81,15.74,15.78,171400.0,5.0521,5.0617,5.0393,5.0521,171400.0
2007-09-24 15:30:00,15.78,15.8,15.72,15.74,213000.0,5.0521,5.0585,5.0329,5.0393,213000.0
2007-09-25 09:30:00,15.58,15.61,15.45,15.59,180600.0,4.9881,4.9977,4.9465,4.9913,180600.0
2007-09-25 10:00:00,15.58,15.63,15.56,15.59,85000.0,4.9881,5.0041,4.9817,4.9913,85000.0
2007-09-25 10:30:00,15.59,15.63,15.55,15.6,73000.0,4.9913,5.0041,4.9785,4.9945,73000.0
2007-09-25 11:00:00,15.59,15.6,15.53,15.54,89800.0,4.9913,4.9945,4.9721,4.9753,89800.0
2007-09-25 11:30:00,15.55,15.55,15.51,15.53,116800.0,4.9785,4.9785,4.9657,4.9721,116800.0
2007-09-25 12:00:00,15.54,15.54,15.5,15.5,65800.0,4.9753,4.9753,4.9625,4.9625,65800.0
2007-09-25 12:30:00,15.51,15.51,15.47,15.49,78200.0,4.9657,4.9657,4.9529,4.9593,78200.0
2007-09-25 13:00:00,15.47,15.49,15.47,15.47,67000.0,4.9529,4.9593,4.9529,4.9529,67000.0
2007-09-25 13:30:00,15.49,15.49,15.45,15.48,47800.0,4.9593,4.9593,4.9465,4.9561,47800.0
2007-09-25 14:00:00,15.49,15.49,15.46,15.47,59000.0,4.9593,4.9593,4.9497,4.9529,59000.0
2007-09-25 14:30:00,15.47,15.49,15.46,15.49,51000.0,4.9529,4.9593,4.9497,4.9593,51000.0
2007-09-25 15:00:00,15.49,15.51,15.46,15.46,75800.0,4.9593,4.9657,4.9497,4.9497,75800.0
2007-09-25 15:30:00,15.47,15.5,15.43,15.49,154400.0,4.9529,4.9625,4.9401,4.9593,154400.0
2007-09-26 09:30:00,15.51,15.63,15.51,15.55,73800.0,4.9657,5.0041,4.9657,4.9785,73800.0
2007-09-26 10:00:00,15.54,15.57,15.43,15.45,105000.0,4.9753,4.9849,4.9401,4.9465,105000.0
2007-09-26 10:30:00,15.45,15.45,15.4,15.41,97600.0,4.9465,4.9465,4.9305,4.9337,97600.0
2007-09-26 11:00:00,15.41,15.43,15.4,15.42,95000.0,4.9337,4.9401,4.9305,4.9369,95000.0
2007-09-26 11:30:00,15.43,15.44,15.41,15.43,68600.0,4.9401,4.9433,4.9337,4.9401,68600.0
2007-09-26 12:00:00,15.43,15.44,15.4,15.4,288000.0,4.9401,4.9433,4.9305,4.9305,288000.0
2007-09-26 12:30:00,15.4,15.44,15.39,15.4,412600.0,4.9305,4.9433,4.9273,4.9305,412600.0
2007-09-26 13:00:00,15.4,15.41,15.36,15.37,102800.0,4.9305,4.9337,4.9177,4.9209,102800.0
2007-09-26 13:30:00,15.37,15.38,15.3,15.31,79400.0,4.9209,4.9241,4.8985,4.9017,79400.0
2007-09-26 14:00:00,15.3,15.34,15.28,15.3,88200.0,4.8985,4.9113,4.8921,4.8985,88200.0
2007-09-26 14:30:00,15.31,15.34,15.3,15.31,132200.0,4.9017,4.9113,4.8985,4.9017,132200.0
2007-09-26 15:00:00,15.31,15.35,15.29,15.34,124400.0,4.9017,4.9145,4.8953,4.9113,124400.0
2007-09-26 15:30:00,15.33,15.41,15.3,15.35,175800.0,4.9081,4.9337,4.8985,4.9145,175800.0
2007-09-27 09:30:00,15.38,15.46,15.34,15.4,104400.0,4.9241,4.9497,4.9113,4.9305,104400.0
2007-09-27 10:00:00,15.4,15.43,15.38,15.39,83200.0,4.9305,4.9401,4.9241,4.9273,83200.0
2007-09-27 10:30:00,15.39,15.39,15.25,15.29,243000.0,4.9273,4.9273,4.8825,4.8953,243000.0
2007-09-27 11:00:00,15.29,15.32,15.25,15.26,99200.0,4.8953,4.9049,4.8825,4.8857,99200.0
2007-09-27 11:30:00,15.26,15.27,15.13,15.15,210400.0,4.8857,4.8889,4.844,4.8504,210400.0
2007-09-27 12:00:00,15.16,15.18,15.14,15.15,73200.0,4.8536,4.86,4.8472,4.8504,73200.0
2007-09-27 12:30:00,15.15,15.17,15.14,15.15,58800.0,4.8504,4.8568,4.8472,4.8504,58800.0
2007-09-27 13:00:00,15.15,15.19,15.14,15.19,56800.0,4.8504,4.8632,4.8472,4.8632,56800.0
2007-09-27 13:30:00,15.19,15.21,15.18,15.2,67200.0,4.8632,4.8696,4.86,4.8664,67200.0
2007-09-27 14:00:00,15.2,15.21,15.2,15.2,37400.0,4.8664,4.8696,4.8664,4.8664,37400.0
2007-09-27 14:30:00,15.2,15.22,15.18,15.19,177200.0,4.8664,4.8728,4.86,4.8632,177200.0
2007-09-27 15:00:00,15.19,15.21,15.18,15.2,155400.0,4.8632,4.8696,4.86,4.8664,155400.0
2007-09-27 15:30:00,15.2,15.22,15.13,15.15,321000.0,4.8664,4.8728,4.844,4.8504,321000.0
2007-09-28 09:30:00,15.16,15.22,15.11,15.21,77000.0,4.8536,4.8728,4.8376,4.8696,77000.0
2007-09-28 10:00:00,15.21,15.22,15.13,15.17,127200.0,4.8696,4.8728,4.844,4.8568,127200.0
2007-09-28 10:30:00,15.15,15.15,15.13,15.15,101200.0,4.8504,4.8504,4.844,4.8504,101200.0
2007-09-28 11:00:00,15.15,15.19,15.15,15.18,65200.0,4.8504,4.8632,4.8504,4.86,65200.0
2007-09-28 11:30:00,15.17,15.2,15.15,15.19,76600.0,4.8568,4.8664,4.8504,4.8632,76600.0
2007-09-28 12:00:00,15.19,15.19,15.15,15.15,74200.0,4.8632,4.8632,4.8504,4.8504,74200.0
2007-09-28 12:30:00,15.15,15.17,15.13,15.15,82200.0,4.8504,4.8568,4.844,4.8504,82200.0
2007-09-28 13:00:00,15.17,15.17,15.15,15.15,39600.0,4.8568,4.8568,4.8504,4.8504,39600.0
2007-09-28 13:30:00,15.16,15.17,15.15,15.15,52600.0,4.8536,4.8568,4.8504,4.8504,52600.0
2007-09-28 14:00:00,15.15,15.18,15.15,15.17,76600.0,4.8504,4.86,4.8504,4.8568,76600.0
2007-09-28 14:30:00,15.17,15.17,15.13,15.17,89600.0,4.8568,4.8568,4.844,4.8568,89600.0
2007-09-28 15:00:00,15.16,15.17,15.13,15.14,69600.0,4.8536,4.8568,4.844,4.8472,69600.0
2007-09-28 15:30:00,15.15,15.16,15.13,15.15,142000.0,4.8504,4.8536,4.844,4.8504,142000.0
2007-10-01 09:30:00,15.08,15.17,15.07,15.1,108400.0,4.828,4.8568,4.8248,4.8344,108400.0
2007-10-01 10:00:00,15.11,15.12,15.08,15.09,61800.0,4.8376,4.8408,4.828,4.8312,61800.0
2007-10-01 10:30:00,15.1,15.12,15.08,15.1,60400.0,4.8344,4.8408,4.828,4.8344,60400.0
2007-10-01 11:00:00,15.11,15.12,15.09,15.12,59400.0,4.8376,4.8408,4.8312,4.8408,59400.0
2007-10-01 11:30:00,15.13,15.15,15.11,15.14,98600.0,4.844,4.8504,4.8376,4.8472,98600.0
2007-10-01 12:00:00,15.15,15.15,15.1,15.13,140400.0,4.8504,4.8504,4.8344,4.844,140400.0
2007-10-01 12:30:00,15.13,15.15,15.1,15.13,100800.0,4.844,4.8504,4.8344,4.844,100800.0
2007-10-01 13:00:00,15.13,15.19,15.13,15.19,117400.0,4.844,4.8632,4.844,4.8632,117400.0
2007-10-01 13:30:00,15.18,15.21,15.15,15.2,185800.0,4.86,4.8696,4.8504,4.8664,185800.0
2007-10-01 14:00:00,15.19,15.22,15.18,15.2,202000.0,4.8632,4.8728,4.86,4.8664,202000.0
2007-10-01 14:30:00,15.21,15.25,15.2,15.25,247600.0,4.8696,4.8825,4.8664,4.8825,247600.0
2007-10-01 15:00:00,15.25,15.28,15.24,15.27,237600.0,4.8825,4.8921,4.8793,4.8889,237600.0
2007-10-01 15:30:00,15.27,15.3,15.27,15.3,259600.0,4.8889,4.8985,4.8889,4.8985,259600.0
2007-10-02 09:30:00,15.25,15.31,15.22,15.26,179400.0,4.8825,4.9017,4.8728,4.8857,179400.0
2007-10-02 10:00:00,15.26,15.33,15.24,15.31,252200.0,4.8857,4.9081,4.8793,4.9017,252200.0
2007-10-02 10:30:00,15.31,15.31,15.24,15.24,219600.0,4.9017,4.9017,4.8793,4.8793,219600.0
2007-10-02 11:00:00,15.24,15.27,15.2,15.22,270000.0,4.8793,4.8889,4.8664,4.8728,270000.0
2007-10-02 11:30:00,15.22,15.27,15.22,15.24,156600.0,4.8728,4.8889,4.8728,4.8793,156600.0
2007-10-02 12:00:00,15.24,15.28,15.22,15.28,146600.0,4.8793,4.8921,4.8728,4.8921,146600.0
2007-10-02 12:30:00,15.3,15.32,15.24,15.24,69400.0,4.8985,4.9049,4.8793,4.8793,69400.0
2007-10-02 13:00:00,15.26,15.26,15.24,15.24,87200.0,4.8857,4.8857,4.8793,4.8793,87200.0
2007-10-02 13:30:00,15.24,15.27,15.24,15.24,64000.0,4.8793,4.8889,4.8793,4.8793,64000.0
2007-10-02 14:00:00,15.25,15.25,15.24,15.25,86000.0,4.8825,4.8825,4.8793,4.8825,86000.0
2007-10-02 14:30:00,15.25,15.3,15.24,15.24,190800.0,4.8825,4.8985,4.8793,4.8793,190800.0
2007-10-02 15:00:00,15.25,15.26,15.23,15.24,90600.0,4.8825,4.8857,4.8761,4.8793,90600.0
2007-10-02 15:30:00,15.23,15.24,15.22,15.24,131000.0,4.8761,4.8793,4.8728,4.8793,131000.0
2007-10-03 09:30:00,15.16,15.28,15.13,15.14,82000.0,4.8536,4.8921,4.844,4.8472,82000.0
2007-10-03 10:00:00,15.15,15.21,15.14,15.19,135800.0,4.8504,4.8696,4.8472,4.8632,135800.0
2007-10-03 10:30:00,15.21,15.22,15.16,15.21,48600.0,4.8696,4.8728,4.8536,4.8696,48600.0
2007-10-03 11:00:00,15.21,15.24,15.2,15.21,60000.0,4.8696,4.8793,4.8664,4.8696,60000.0
2007-10-03 11:30:00,15.22,15.22,15.19,15.22,61800.0,4.8728,4.8728,4.8632,4.8728,61800.0
2007-10-03 12:00:00,15.22,15.22,15.2,15.22,61000.0,4.8728,4.8728,4.8664,4.8728,61000.0
2007-10-03 12:30:00,15.22,15.26,15.19,15.22,124400.0,4.8728,4.8857,4.8632,4.8728,124400.0
2007-10-03 13:00:00,15.22,15.24,15.19,15.2,70200.0,4.8728,4.8793,4.8632,4.8664,70200.0
2007-10-03 13:30:00,15.2,15.22,15.18,15.2,90400.0,4.8664,4.8728,4.86,4.8664,90400.0
2007-10-03 14:00:00,15.2,15.22,15.2,15.2,59000.0,4.8664,4.8728,4.8664,4.8664,59000.0
2007-10-03 14:30:00,15.2,15.22,15.19,15.2,75000.0,4.8664,4.8728,4.8632,4.8664,75000.0
2007-10-03 15:00:00,15.19,15.22,15.18,15.2,103000.0,4.8632,4.8728,4.86,4.8664,103000.0
2007-10-03 15:30:00,15.18,15.21,15.15,15.18,146000.0,4.86,4.8696,4.8504,4.86,146000.0
2007-10-04 09:30:00,15.21,15.24,15.15,15.15,56400.0,4.8696,4.8793,4.8504,4.8504,56400.0
2007-10-04 10:00:00,15.16,15.22,15.15,15.22,66000.0,4.8536,4.8728,4.8504,4.8728,66000.0
2007-10-04 10:30:00,15.22,15.23,15.18,15.2,58000.0,4.8728,4.8761,4.86,4.8664,58000.0
2007-10-04 11:00:00,15.2,15.22,15.19,15.22,51600.0,4.8664,4.8728,4.8632,4.8728,51600.0
2007-10-04 11:30:00,15.21,15.24,15.19,15.24,38200.0,4.8696,4.8793,4.8632,4.8793,38200.0
2007-10-04 12:00:00,15.23,15.27,15.23,15.26,71000.0,4.8761,4.8889,4.8761,4.8857,71000.0
2007-10-04 12:30:00,15.26,15.27,15.25,15.26,58600.0,4.8857,4.8889,4.8825,4.8857,58600.0
2007-10-04 13:00:00,15.26,15.27,15.21,15.22,44200.0,4.8857,4.8889,4.8696,4.8728,44200.0
2007-10-04 13:30:00,15.23,15.28,15.22,15.28,55600.0,4.8761,4.8921,4.8728,4.8921,55600.0
2007-10-04 14:00:00,15.27,15.3,15.27,15.3,104600.0,4.8889,4.8985,4.8889,4.8985,104600.0
2007-10-04 14:30:00,15.3,15.37,15.3,15.36,116400.0,4.8985,4.9209,4.8985,4.9177,116400.0
2007-10-04 15:00:00,15.36,15.47,15.36,15.47,196600.0,4.9177,4.9529,4.9177,4.9529,196600.0
2007-10-04 15:30:00,15.47,15.5,15.44,15.49,238000.0,4.9529,4.9625,4.9433,4.9593,238000.0
2007-10-05 09:30:00,15.63,15.65,15.57,15.63,146800.0,5.0041,5.0105,4.9849,5.0041,146800.0
2007-10-05 10:00:00,15.63,15.65,15.6,15.64,99800.0,5.0041,5.0105,4.9945,5.0073,99800.0
2007-10-05 10:30:00,15.64,15.69,15.63,15.65,119800.0,5.0073,5.0233,5.0041,5.0105,119800.0
2007-10-05 11:00:00,15.65,15.75,15.62,15.75,142600.0,5.0105,5.0425,5.0009,5.0425,142600.0
2007-10-05 11:30:00,15.75,15.84,15.75,15.84,177200.0,5.0425,5.0713,5.0425,5.0713,177200.0
2007-10-05 12:00:00,15.84,15.88,15.83,15.87,157800.0,5.0713,5.0842,5.0681,5.081,157800.0
2007-10-05 12:30:00,15.87,15.88,15.8,15.8,98800.0,5.081,5.0842,5.0585,5.0585,98800.0
2007-10-05 13:00:00,15.81,15.83,15.78,15.8,85200.0,5.0617,5.0681,5.0521,5.0585,85200.0
2007-10-05 13:30:00,15.8,15.84,15.8,15.84,168000.0,5.0585,5.0713,5.0585,5.0713,168000.0
2007-10-05 14:00:00,15.84,15.85,15.83,15.84,87200.0,5.0713,5.0746,5.0681,5.0713,87200.0
2007-10-05 14:30:00,15.84,15.85,15.83,15.84,82000.0,5.0713,5.0746,5.0681,5.0713,82000.0
2007-10-05 15:00:00,15.84,15.85,15.83,15.84,118600.0,5.0713,5.0746,5.0681,5.0713,118600.0
2007-10-05 15:30:00,15.84,15.87,15.81,15.85,387800.0,5.0713,5.081,5.0617,5.0746,387800.0
2007-10-08 09:30:00,15.88,15.88,15.8,15.85,125800.0,5.0842,5.0842,5.0585,5.0746,125800.0
2007-10-08 10:00:00,15.85,15.86,15.74,15.77,85800.0,5.0746,5.0778,5.0393,5.0489,85800.0
2007-10-08 10:30:00,15.77,15.8,15.76,15.77,46000.0,5.0489,5.0585,5.0457,5.0489,46000.0
2007-10-08 11:00:00,15.78,15.78,15.75,15.76,64400.0,5.0521,5.0521,5.0425,5.0457,64400.0
2007-10-08 11:30:00,15.76,15.8,15.75,15.8,63000.0,5.0457,5.0585,5.0425,5.0585,63000.0
2007-10-08 12:00:00,15.79,15.79,15.75,15.77,55600.0,5.0553,5.0553,5.0425,5.0489,55600.0
2007-10-08 12:30:00,15.76,15.77,15.75,15.76,54400.0,5.0457,5.0489,5.0425,5.0457,54400.0
2007-10-08 13:00:00,15.75,15.76,15.73,15.75,55200.0,5.0425,5.0457,5.0361,5.0425,55200.0
2007-10-08 13:30:00,15.74,15.76,15.73,15.74,54000.0,5.0393,5.0457,5.0361,5.0393,54000.0
2007-10-08 14:00:00,15.75,15.78,15.72,15.77,64800.0,5.0425,5.0521,5.0329,5.0489,64800.0
2007-10-08 14:30:00,15.76,15.78,15.76,15.77,63600.0,5.0457,5.0521,5.0457,5.0489,63600.0
2007-10-08 15:00:00,15.77,15.8,15.75,15.76,95200.0,5.0489,5.0585,5.0425,5.0457,95200.0
2007-10-08 15:30:00,15.76,15.78,15.73,15.78,129800.0,5.0457,5.0521,5.0361,5.0521,129800.0
2007-10-09 09:30:00,15.78,15.88,15.74,15.82,88000.0,5.0521,5.0842,5.0393,5.0649,88000.0
2007-10-09 10:00:00,15.82,15.82,15.75,15.78,57600.0,5.0649,5.0649,5.0425,5.0521,57600.0
2007-10-09 10:30:00,15.78,15.86,15.78,15.84,100400.0,5.0521,5.0778,5.0521,5.0713,100400.0
2007-10-09 11:00:00,15.84,15.87,15.83,15.86,94400.0,5.0713,5.081,5.0681,5.0778,94400.0
2007-10-09 11:30:00,15.85,15.86,15.85,15.85,70200.0,5.0746,5.0778,5.0746,5.0746,70200.0
2007-10-09 12:00:00,15.85,15.86,15.85,15.86,78200.0,5.0746,5.0778,5.0746,5.0778,78200.0
2007-10-09 12:30:00,15.86,15.87,15.85,15.85,69600.0,5.0778,5.081,5.0746,5.0746,69600.0
2007-10-09 13:00:00,15.85,15.88,15.81,15.81,95600.0,5.0746,5.0842,5.0617,5.0617,95600.0
2007-10-09 13:30:00,15.81,15.85,15.81,15.82,57600.0,5.0617,5.0746,5.0617,5.0649,57600.0
2007-10-09 14:00:00,15.81,15.86,15.81,15.85,100600.0,5.0617,5.0778,5.0617,5.0746,100600.0
2007-10-09 14:30:00,15.86,15.88,15.84,15.87,125600.0,5.0778,5.0842,5.0713,5.081,125600.0
2007-10-09 15:00:00,15.86,15.88,15.86,15.87,100600.0,5.0778,5.0842,5.0778,5.081,100600.0
2007-10-09 15:30:00,15.88,15.89,15.86,15.87,152600.0,5.0842,5.0874,5.0778,5.081,152600.0
2007-10-10 09:30:00,15.8,15.89,15.8,15.85,103600.0,5.0585,5.0874,5.0585,5.0746,103600.0
2007-10-10 10:00:00,15.85,15.93,15.85,15.92,91600.0,5.0746,5.1002,5.0746,5.097,91600.0
2007-10-10 10:30:00,15.92,15.97,15.91,15.95,142000.0,5.097,5.113,5.0938,5.1066,142000.0
2007-10-10 11:00:00,15.95,15.97,15.94,15.97,98400.0,5.1066,5.113,5.1034,5.113,98400.0
2007-10-10 11:30:00,15.96,15.97,15.92,15.95,66000.0,5.1098,5.113,5.097,5.1066,66000.0
2007-10-10 12:00:00,15.96,15.97,15.94,15.97,37400.0,5.1098,5.113,5.1034,5.113,37400.0
2007-10-10 12:30:00,15.97,15.97,15.95,15.96,49000.0,5.113,5.113,5.1066,5.1098,49000.0
2007-10-10 13:00:00,15.96,15.99,15.96,15.99,93800.0,5.1098,5.1194,5.1098,5.1194,93800.0
2007-10-10 13:30:00,15.99,16.0,15.98,15.99,119600.0,5.1194,5.1226,5.1162,5.1194,119600.0
2007-10-10 14:00:00,15.99,16.02,15.99,16.02,55600.0,5.1194,5.129,5.1194,5.129,55600.0
2007-10-10 14:30:00,16.01,16.02,16.0,16.02,104400.0,5.1258,5.129,5.1226,5.129,104400.0
2007-10-10 15:00:00,16.02,16.04,16.01,16.04,139600.0,5.129,5.1354,5.1258,5.1354,139600.0
2007-10-10 15:30:00,16.04,16.07,16.04,16.05,143600.0,5.1354,5.145,5.1354,5.1386,143600.0
2007-10-11 09:30:00,16.12,16.16,15.99,16.0,219600.0,5.161,5.1738,5.1194,5.1226,219600.0
2007-10-11 10:00:00,16.0,16.05,15.93,16.02,115800.0,5.1226,5.1386,5.1002,5.129,115800.0
2007-10-11 10:30:00,16.03,16.06,15.97,16.02,281400.0,5.1322,5.1418,5.113,5.129,281400.0
2007-10-11 11:00:00,16.03,16.06,15.99,16.01,128600.0,5.1322,5.1418,5.1194,5.1258,128600.0
2007-10-11 11:30:00,16.02,16.03,15.99,16.0,86400.0,5.129,5.1322,5.1194,5.1226,86400.0
2007-10-11 12:00:00,16.0,16.05,16.0,16.05,96800.0,5.1226,5.1386,5.1226,5.1386,96800.0
2007-10-11 12:30:00,16.05,16.08,16.05,16.05,67600.0,5.1386,5.1482,5.1386,5.1386,67600.0
2007-10-11 13:00:00,16.06,16.08,16.04,16.06,133800.0,5.1418,5.1482,5.1354,5.1418,133800.0
2007-10-11 13:30:00,16.06,16.06,16.01,16.03,119800.0,5.1418,5.1418,5.1258,5.1322,119800.0
2007-10-11 14:00:00,16.02,16.05,15.99,16.0,136600.0,5.129,5.1386,5.1194,5.1226,136600.0
2007-10-11 14:30:00,16.0,16.05,15.99,16.05,141200.0,5.1226,5.1386,5.1194,5.1386,141200.0
2007-10-11 15:00:00,16.05,16.08,15.9,15.9,265400.0,5.1386,5.1482,5.0906,5.0906,265400.0
2007-10-11 15:30:00,15.9,15.95,15.85,15.88,400400.0,5.0906,5.1066,5.0746,5.0842,400400.0
2007-10-12 09:30:00,15.78,16.05,15.78,16.04,66000.0,5.0521,5.1386,5.0521,5.1354,66000.0
2007-10-12 10:00:00,16.04,16.05,16.02,16.05,50000.0,5.1354,5.1386,5.129,5.1386,50000.0
2007-10-12 10:30:00,16.04,16.04,15.99,16.04,62200.0,5.1354,5.1354,5.1194,5.1354,62200.0
2007-10-12 11:00:00,16.02,16.05,16.02,16.03,53400.0,5.129,5.1386,5.129,5.1322,53400.0
2007-10-12 11:30:00,16.03,16.03,16.0,16.01,62400.0,5.1322,5.1322,5.1226,5.1258,62400.0
2007-10-12 12:00:00,16.02,16.05,16.0,16.04,87600.0,5.129,5.1386,5.1226,5.1354,87600.0
2007-10-12 12:30:00,16.03,16.05,16.02,16.05,54400.0,5.1322,5.1386,5.129,5.1386,54400.0
2007-10-12 13:00:00,16.04,16.05,16.02,16.04,58000.0,5.1354,5.1386,5.129,5.1354,58000.0
2007-10-12 13:30:00,16.04,16.04,16.03,16.03,52400.0,5.1354,5.1354,5.1322,5.1322,52400.0
2007-10-12 14:00:00,16.03,16.03,16.0,16.01,58000.0,5.1322,5.1322,5.1226,5.1258,58000.0
2007-10-12 14:30:00,16.01,16.16,15.97,15.99,81600.0,5.1258,5.1738,5.113,5.1194,81600.0
2007-10-12 15:00:00,15.99,15.99,15.96,15.97,89000.0,5.1194,5.1194,5.1098,5.113,89000.0
2007-10-12 15:30:00,15.96,15.99,15.93,15.94,117200.0,5.1098,5.1194,5.1002,5.1034,117200.0
2007-10-15 09:30:00,15.95,16.03,15.88,16.03,92400.0,5.1066,5.1322,5.0842,5.1322,92400.0
2007-10-15 10:00:00,16.02,16.07,16.02,16.07,111800.0,5.129,5.145,5.129,5.145,111800.0
2007-10-15 10:30:00,16.07,16.08,16.02,16.02,118000.0,5.145,5.1482,5.129,5.129,118000.0
2007-10-15 11:00:00,16.03,16.06,15.9,15.9,134200.0,5.1322,5.1418,5.0906,5.0906,134200.0
2007-10-15 11:30:00,15.91,15.97,15.88,15.96,96600.0,5.0938,5.113,5.0842,5.1098,96600.0
2007-10-15 12:00:00,15.96,15.99,15.93,15.99,89400.0,5.1098,5.1194,5.1002,5.1194,89400.0
2007-10-15 12:30:00,15.99,16.0,15.97,15.97,69000.0,5.1194,5.1226,5.113,5.113,69000.0
2007-10-15 13:00:00,15.97,16.03,15.96,16.02,152200.0,5.113,5.1322,5.1098,5.129,152200.0
2007-10-15 13:30:00,16.0,16.02,15.98,16.0,98400.0,5.1226,5.129,5.1162,5.1226,98400.0
2007-10-15 14:00:00,16.0,16.03,15.99,16.01,90400.0,5.1226,5.1322,5.1194,5.1258,90400.0
2007-10-15 14:30:00,16.02,16.05,16.0,16.0,116400.0,5.129,5.1386,5.1226,5.1226,116400.0
2007-10-15 15:00:00,16.0,16.03,15.98,15.99,97800.0,5.1226,5.1322,5.1162,5.1194,97800.0
2007-10-15 15:30:00,15.98,16.05,15.97,16.05,171800.0,5.1162,5.1386,5.113,5.1386,171800.0
2007-10-16 09:30:00,16.05,16.07,16.0,16.06,97200.0,5.1386,5.145,5.1226,5.1418,97200.0
2007-10-16 10:00:00,16.06,16.09,15.96,15.96,86200.0,5.1418,5.1514,5.1098,5.1098,86200.0
2007-10-16 10:30:00,15.97,15.99,15.95,15.95,77800.0,5.113,5.1194,5.1066,5.1066,77800.0
2007-10-16 11:00:00,15.96,15.99,15.96,15.99,59800.0,5.1098,5.1194,5.1098,5.1194,59800.0
2007-10-16 11:30:00,15.99,16.01,15.99,16.0,61600.0,5.1194,5.1258,5.1194,5.1226,61600.0
2007-10-16 12:00:00,16.0,16.0,15.95,15.99,109400.0,5.1226,5.1226,5.1066,5.1194,109400.0
2007-10-16 12:30:00,15.99,15.99,15.94,15.95,101000.0,5.1194,5.1194,5.1034,5.1066,101000.0
2007-10-16 13:00:00,15.96,15.97,15.95,15.97,66200.0,5.1098,5.113,5.1066,5.113,66200.0
2007-10-16 13:30:00,15.97,15.97,15.95,15.96,56600.0,5.113,5.113,5.1066,5.1098,56600.0
2007-10-16 14:00:00,15.96,15.96,15.94,15.96,90200.0,5.1098,5.1098,5.1034,5.1098,90200.0
2007-10-16 14:30:00,15.96,15.97,15.94,15.94,112400.0,5.1098,5.113,5.1034,5.1034,112400.0
2007-10-16 15:00:00,15.94,15.95,15.93,15.94,86800.0,5.1034,5.1066,5.1002,5.1034,86800.0
2007-10-16 15:30:00,15.95,15.99,15.94,15.97,110600.0,5.1066,5.1194,5.1034,5.113,110600.0
2007-10-17 09:30:00,15.96,16.06,15.96,16.05,99800.0,5.1098,5.1418,5.1098,5.1386,99800.0
2007-10-17 10:00:00,16.05,16.05,15.98,15.99,84400.0,5.1386,5.1386,5.1162,5.1194,84400.0
2007-10-17 10:30:00,15.99,16.03,15.97,16.0,103800.0,5.1194,5.1322,5.113,5.1226,103800.0
2007-10-17 11:00:00,15.99,16.03,15.98,15.99,55400.0,5.1194,5.1322,5.1162,5.1194,55400.0
2007-10-17 11:30:00,15.99,16.01,15.99,15.99,34400.0,5.1194,5.1258,5.1194,5.1194,34400.0
2007-10-17 12:00:00,15.99,16.0,15.96,15.96,24200.0,5.1194,5.1226,5.1098,5.1098,24200.0
2007-10-17 12:30:00,15.96,15.97,15.93,15.94,42000.0,5.1098,5.113,5.1002,5.1034,42000.0
2007-10-17 13:00:00,15.94,15.96,15.93,15.94,26800.0,5.1034,5.1098,5.1002,5.1034,26800.0
2007-10-17 13:30:00,15.95,15.98,15.93,15.95,53600.0,5.1066,5.1162,5.1002,5.1066,53600.0
2007-10-17 14:00:00,15.95,15.97,15.9,15.92,43000.0,5.1066,5.113,5.0906,5.097,43000.0
2007-10-17 14:30:00,15.92,15.93,15.9,15.92,42800.0,5.097,5.1002,5.0906,5.097,42800.0
2007-10-17 15:00:00,15.92,15.94,15.9,15.93,47800.0,5.097,5.1034,5.0906,5.1002,47800.0
2007-10-17 15:30:00,15.93,16.02,15.9,16.0,158000.0,5.1002,5.129,5.0906,5.1226,158000.0
2007-10-18 09:30:00,16.07,16.08,16.02,16.03,111000.0,5.145,5.1482,5.129,5.1322,111000.0
2007-10-18 10:00:00,16.02,16.04,16.0,16.04,117200.0,5.129,5.1354,5.1226,5.1354,117200.0
2007-10-18 10:30:00,16.02,16.05,16.02,16.03,99000.0,5.129,5.1386,5.129,5.1322,99000.0
2007-10-18 11:00:00,16.03,16.04,16.01,16.03,65600.0,5.1322,5.1354,5.1258,5.1322,65600.0
2007-10-18 11:30:00,16.03,16.05,16.02,16.02,79000.0,5.1322,5.1386,5.129,5.129,79000.0
2007-10-18 12:00:00,16.02,16.03,16.0,16.02,69200.0,5.129,5.1322,5.1226,5.129,69200.0
2007-10-18 12:30:00,16.02,16.02,16.0,16.0,43600.0,5.129,5.129,5.1226,5.1226,43600.0
2007-10-18 13:00:00,16.01,16.02,16.0,16.0,52600.0,5.1258,5.129,5.1226,5.1226,52600.0
2007-10-18 13:30:00,16.0,16.0,15.99,15.99,43800.0,5.1226,5.1226,5.1194,5.1194,43800.0
2007-10-18 14:00:00,15.99,16.01,15.98,15.99,53000.0,5.1194,5.1258,5.1162,5.1194,53000.0
2007-10-18 14:30:00,16.0,16.0,15.98,15.99,51800.0,5.1226,5.1226,5.1162,5.1194,51800.0
2007-10-18 15:00:00,15.99,16.0,15.94,15.94,130600.0,5.1194,5.1226,5.1034,5.1034,130600.0
2007-10-18 15:30:00,15.94,15.97,15.93,15.93,101200.0,5.1034,5.113,5.1002,5.1002,101200.0
2007-10-19 09:30:00,15.9,15.95,15.86,15.86,97400.0,5.0906,5.1066,5.0778,5.0778,97400.0
2007-10-19 10:00:00,15.86,15.88,15.76,15.8,129400.0,5.0778,5.0842,5.0457,5.0585,129400.0
2007-10-19 10:30:00,15.8,15.81,15.75,15.76,53600.0,5.0585,5.0617,5.0425,5.0457,53600.0
2007-10-19 11:00:00,15.76,15.78,15.75,15.78,40200.0,5.0457,5.0521,5.0425,5.0521,40200.0
2007-10-19 11:30:00,15.79,15.88,15.77,15.88,68800.0,5.0553,5.0842,5.0489,5.0842,68800.0
2007-10-19 12:00:00,15.87,15.89,15.86,15.89,56000.0,5.081,5.0874,5.0778,5.0874,56000.0
2007-10-19 12:30:00,15.9,15.92,15.83,15.84,68000.0,5.0906,5.097,5.0681,5.0713,68000.0
2007-10-19 13:00:00,15.83,15.84,15.79,15.8,25200.0,5.0681,5.0713,5.0553,5.0585,25200.0
2007-10-19 13:30:00,15.79,15.85,15.79,15.84,44400.0,5.0553,5.0746,5.0553,5.0713,44400.0
2007-10-19 14:00:00,15.83,15.83,15.8,15.81,52600.0,5.0681,5.0681,5.0585,5.0617,52600.0
2007-10-19 14:30:00,15.81,15.86,15.8,15.86,51800.0,5.0617,5.0778,5.0585,5.0778,51800.0
2007-10-19 15:00:00,15.86,15.93,15.85,15.87,149600.0,5.0778,5.1002,5.0746,5.081,149600.0
2007-10-19 15:30:00,15.86,15.9,15.83,15.9,167600.0,5.0778,5.0906,5.0681,5.0906,167600.0
2007-10-22 09:30:00,15.75,15.85,15.55,15.58,256400.0,5.0425,5.0746,4.9785,4.9881,256400.0
2007-10-22 10:00:00,15.56,15.74,15.5,15.74,221000.0,4.9817,5.0393,4.9625,5.0393,221000.0
2007-10-22 10:30:00,15.74,15.74,15.6,15.6,169800.0,5.0393,5.0393,4.9945,4.9945,169800.0
2007-10-22 11:00:00,15.6,15.62,15.59,15.62,77600.0,4.9945,5.0009,4.9913,5.0009,77600.0
2007-10-22 11:30:00,15.62,15.63,15.6,15.61,92000.0,5.0009,5.0041,4.9945,4.9977,92000.0
2007-10-22 12:00:00,15.6,15.6,15.56,15.58,93200.0,4.9945,4.9945,4.9817,4.9881,93200.0
2007-10-22 12:30:00,15.58,15.65,15.57,15.65,144400.0,4.9881,5.0105,4.9849,5.0105,144400.0
2007-10-22 13:00:00,15.64,15.8,15.6,15.8,74200.0,5.0073,5.0585,4.9945,5.0585,74200.0
2007-10-22 13:30:00,15.79,15.8,15.76,15.76,43200.0,5.0553,5.0585,5.0457,5.0457,43200.0
2007-10-22 14:00:00,15.76,15.78,15.74,15.74,61400.0,5.0457,5.0521,5.0393,5.0393,61400.0
2007-10-22 14:30:00,15.74,15.75,15.61,15.61,65200.0,5.0393,5.0425,4.9977,4.9977,65200.0
2007-10-22 15:00:00,15.61,15.67,15.59,15.65,116800.0,4.9977,5.0169,4.9913,5.0105,116800.0
2007-10-22 15:30:00,15.66,15.74,15.64,15.73,141200.0,5.0137,5.0393,5.0073,5.0361,141200.0
2007-10-23 09:30:00,15.88,15.93,15.8,15.88,110400.0,5.0842,5.1002,5.0585,5.0842,110400.0
2007-10-23 10:00:00,15.88,15.89,15.83,15.83,64600.0,5.0842,5.0874,5.0681,5.0681,64600.0
2007-10-23 10:30:00,15.83,15.84,15.67,15.75,127200.0,5.0681,5.0713,5.0169,5.0425,127200.0
2007-10-23 11:00:00,15.75,15.8,15.69,15.7,66800.0,5.0425,5.0585,5.0233,5.0265,66800.0
2007-10-23 11:30:00,15.69,15.74,15.65,15.7,64200.0,5.0233,5.0393,5.0105,5.0265,64200.0
2007-10-23 12:00:00,15.7,15.71,15.67,15.68,210200.0,5.0265,5.0297,5.0169,5.0201,210200.0
2007-10-23 12:30:00,15.68,15.7,15.68,15.69,54000.0,5.0201,5.0265,5.0201,5.0233,54000.0
2007-10-23 13:00:00,15.69,15.74,15.68,15.73,75200.0,5.0233,5.0393,5.0201,5.0361,75200.0
2007-10-23 13:30:00,15.73,15.74,15.68,15.69,78800.0,5.0361,5.0393,5.0201,5.0233,78800.0
2007-10-23 14:00:00,15.69,15.74,15.68,15.73,71200.0,5.0233,5.0393,5.0201,5.0361,71200.0
2007-10-23 14:30:00,15.72,15.73,15.69,15.72,74800.0,5.0329,5.0361,5.0233,5.0329,74800.0
2007-10-23 15:00:00,15.72,15.72,15.7,15.72,88400.0,5.0329,5.0329,5.0265,5.0329,88400.0
2007-10-23 15:30:00,15.72,15.8,15.72,15.77,121200.0,5.0329,5.0585,5.0329,5.0489,121200.0
2007-10-24 09:30:00,15.73,15.76,15.69,15.73,91600.0,5.0361,5.0457,5.0233,5.0361,91600.0
2007-10-24 10:00:00,15.73,15.74,15.68,15.72,63800.0,5.0361,5.0393,5.0201,5.0329,63800.0
2007-10-24 10:30:00,15.72,16.02,15.72,15.97,313000.0,5.0329,5.129,5.0329,5.113,313000.0
2007-10-24 11:00:00,15.97,16.03,15.94,15.99,162600.0,5.113,5.1322,5.1034,5.1194,162600.0
2007-10-24 11:30:00,15.99,16.0,15.95,15.98,69600.0,5.1194,5.1226,5.1066,5.1162,69600.0
2007-10-24 12:00:00,15.98,16.0,15.94,15.99,63400.0,5.1162,5.1226,5.1034,5.1194,63400.0
2007-10-24 12:30:00,15.99,15.99,15.9,15.92,63400.0,5.1194,5.1194,5.0906,5.097,63400.0
2007-10-24 13:00:00,15.92,15.94,15.9,15.92,58600.0,5.097,5.1034,5.0906,5.097,58600.0
2007-10-24 13:30:00,15.92,15.97,15.86,15.96,111400.0,5.097,5.113,5.0778,5.1098,111400.0
2007-10-24 14:00:00,15.97,16.01,15.96,16.0,91200.0,5.113,5.1258,5.1098,5.1226,91200.0
2007-10-24 14:30:00,16.0,16.05,15.98,16.05,142000.0,5.1226,5.1386,5.1162,5.1386,142000.0
2007-10-24 15:00:00,16.05,16.09,16.0,16.08,262200.0,5.1386,5.1514,5.1226,5.1482,262200.0
2007-10-24 15:30:00,16.08,16.08,15.93,15.95,157400.0,5.1482,5.1482,5.1002,5.1066,157400.0
2007-10-25 09:30:00,15.8,15.97,15.56,15.88,315600.0,5.0585,5.113,4.9817,5.0842,315600.0
2007-10-25 10:00:00,15.86,15.94,15.84,15.92,80000.0,5.0778,5.1034,5.0713,5.097,80000.0
2007-10-25 10:30:00,15.92,15.92,15.88,15.88,84600.0,5.097,5.097,5.0842,5.0842,84600.0
2007-10-25 11:00:00,15.89,15.95,15.87,15.91,129200.0,5.0874,5.1066,5.081,5.0938,129200.0
2007-10-25 11:30:00,15.93,15.94,15.9,15.93,44400.0,5.1002,5.1034,5.0906,5.1002,44400.0
2007-10-25 12:00:00,15.9,15.94,15.89,15.94,119400.0,5.0906,5.1034,5.0874,5.1034,119400.0
2007-10-25 12:30:00,15.94,15.94,15.9,15.9,46000.0,5.1034,5.1034,5.0906,5.0906,46000.0
2007-10-25 13:00:00,15.9,15.97,15.89,15.96,78400.0,5.0906,5.113,5.0874,5.1098,78400.0
2007-10-25 13:30:00,15.97,15.97,15.92,15.93,66800.0,5.113,5.113,5.097,5.1002,66800.0
2007-10-25 14:00:00,15.93,15.98,15.87,15.97,97800.0,5.1002,5.1162,5.081,5.113,97800.0
2007-10-25 14:30:00,15.97,15.99,15.94,15.99,63000.0,5.113,5.1194,5.1034,5.1194,63000.0
2007-10-25 15:00:00,15.99,16.01,15.97,15.99,73800.0,5.1194,5.1258,5.113,5.1194,73800.0
2007-10-25 15:30:00,15.99,16.05,15.95,16.03,133400.0,5.1194,5.1386,5.1066,5.1322,133400.0
2007-10-26 09:30:00,15.99,16.08,15.97,16.05,77400.0,5.1194,5.1482,5.113,5.1386,77400.0
2007-10-26 10:00:00,16.05,16.05,16.01,16.04,82800.0,5.1386,5.1386,5.1258,5.1354,82800.0
2007-10-26 10:30:00,16.03,16.04,16.0,16.02,52000.0,5.1322,5.1354,5.1226,5.129,52000.0
2007-10-26 11:00:00,16.02,16.04,15.99,15.99,102000.0,5.129,5.1354,5.1194,5.1194,102000.0
2007-10-26 11:30:00,15.99,16.03,15.97,16.03,69200.0,5.1194,5.1322,5.113,5.1322,69200.0
2007-10-26 12:00:00,16.03,16.05,16.0,16.04,104600.0,5.1322,5.1386,5.1226,5.1354,104600.0
2007-10-26 12:30:00,16.05,16.06,16.03,16.06,49400.0,5.1386,5.1418,5.1322,5.1418,49400.0
2007-10-26 13:00:00,16.06,16.06,16.03,16.05,50400.0,5.1418,5.1418,5.1322,5.1386,50400.0
2007-10-26 13:30:00,16.06,16.06,16.04,16.06,82000.0,5.1418,5.1418,5.1354,5.1418,82000.0
2007-10-26 14:00:00,16.05,16.07,16.05,16.05,81000.0,5.1386,5.145,5.1386,5.1386,81000.0
2007-10-26 14:30:00,16.05,16.07,16.05,16.06,105400.0,5.1386,5.145,5.1386,5.1418,105400.0
2007-10-26 15:00:00,16.06,16.06,16.01,16.06,88600.0,5.1418,5.1418,5.1258,5.1418,88600.0
2007-10-26 15:30:00,16.06,16.07,16.03,16.07,170000.0,5.1418,5.145,5.1322,5.145,170000.0
2007-10-29 09:30:00,15.95,16.05,15.82,15.9,132800.0,5.1846,5.2171,5.1424,5.1684,132800.0
2007-10-29 10:00:00,15.9,15.94,15.87,15.91,66000.0,5.1684,5.1814,5.1586,5.1716,66000.0
2007-10-29 10:30:00,15.91,15.95,15.9,15.95,92200.0,5.1716,5.1846,5.1684,5.1846,92200.0
2007-10-29 11:00:00,15.95,15.96,15.94,15.96,59400.0,5.1846,5.1879,5.1814,5.1879,59400.0
2007-10-29 11:30:00,15.96,15.96,15.92,15.93,93800.0,5.1879,5.1879,5.1749,5.1781,93800.0
2007-10-29 12:00:00,15.93,15.96,15.88,15.89,73800.0,5.1781,5.1879,5.1619,5.1651,73800.0
2007-10-29 12:30:00,15.89,15.92,15.88,15.92,58600.0,5.1651,5.1749,5.1619,5.1749,58600.0
2007-10-29 13:00:00,15.92,15.93,15.9,15.91,45800.0,5.1749,5.1781,5.1684,5.1716,45800.0
2007-10-29 13:30:00,15.9,15.9,15.88,15.9,42400.0,5.1684,5.1684,5.1619,5.1684,42400.0
2007-10-29 14:00:00,15.9,15.9,15.86,15.87,45400.0,5.1684,5.1684,5.1554,5.1586,45400.0
2007-10-29 14:30:00,15.87,15.97,15.82,15.97,195400.0,5.1586,5.1911,5.1424,5.1911,195400.0
2007-10-29 15:00:00,15.97,16.05,15.96,16.04,165000.0,5.1911,5.2171,5.1879,5.2139,165000.0
2007-10-29 15:30:00,16.05,16.08,15.99,16.03,243200.0,5.2171,5.2269,5.1976,5.2106,243200.0
2007-10-30 09:30:00,16.0,16.0,15.85,15.89,123600.0,5.2009,5.2009,5.1521,5.1651,123600.0
2007-10-30 10:00:00,15.87,15.9,15.83,15.88,107200.0,5.1586,5.1684,5.1456,5.1619,107200.0
2007-10-30 10:30:00,15.87,15.89,15.81,15.88,82600.0,5.1586,5.1651,5.1391,5.1619,82600.0
2007-10-30 11:00:00,15.87,15.88,15.86,15.87,64400.0,5.1586,5.1619,5.1554,5.1586,64400.0
2007-10-30 11:30:00,15.88,15.9,15.8,15.83,124200.0,5.1619,5.1684,5.1359,5.1456,124200.0
2007-10-30 12:00:00,15.83,15.88,15.78,15.79,80800.0,5.1456,5.1619,5.1294,5.1326,80800.0
2007-10-30 12:30:00,15.78,15.78,15.7,15.74,86600.0,5.1294,5.1294,5.1034,5.1164,86600.0
2007-10-30 13:00:00,15.74,15.79,15.71,15.77,67200.0,5.1164,5.1326,5.1066,5.1261,67200.0
2007-10-30 13:30:00,15.77,15.89,15.74,15.84,165000.0,5.1261,5.1651,5.1164,5.1489,165000.0
2007-10-30 14:00:00,15.85,15.87,15.81,15.81,98600.0,5.1521,5.1586,5.1391,5.1391,98600.0
2007-10-30 14:30:00,15.82,15.88,15.81,15.85,157400.0,5.1424,5.1619,5.1391,5.1521,157400.0
2007-10-30 15:00:00,15.85,15.89,15.83,15.88,113400.0,5.1521,5.1651,5.1456,5.1619,113400.0
2007-10-30 15:30:00,15.88,15.94,15.84,15.9,189000.0,5.1619,5.1814,5.1489,5.1684,189000.0
2007-10-31 09:30:00,15.77,15.95,15.76,15.81,333000.0,5.1261,5.1846,5.1229,5.1391,333000.0
2007-10-31 10:00:00,15.78,15.86,15.74,15.86,131000.0,5.1294,5.1554,5.1164,5.1554,131000.0
2007-10-31 10:30:00,15.85,15.9,15.85,15.89,176400.0,5.1521,5.1684,5.1521,5.1651,176400.0
2007-10-31 11:00:00,15.9,15.93,15.88,15.92,71800.0,5.1684,5.1781,5.1619,5.1749,71800.0
2007-10-31 11:30:00,15.92,15.93,15.88,15.92,74000.0,5.1749,5.1781,5.1619,5.1749,74000.0
2007-10-31 12:00:00,15.91,15.93,15.9,15.9,55600.0,5.1716,5.1781,5.1684,5.1684,55600.0
2007-10-31 12:30:00,15.9,15.92,15.9,15.9,33600.0,5.1684,5.1749,5.1684,5.1684,33600.0
2007-10-31 13:00:00,15.9,15.92,15.89,15.9,52400.0,5.1684,5.1749,5.1651,5.1684,52400.0
2007-10-31 13:30:00,15.9,15.97,15.9,15.96,127000.0,5.1684,5.1911,5.1684,5.1879,127000.0
2007-10-31 14:00:00,15.96,15.97,15.88,15.95,150400.0,5.1879,5.1911,5.1619,5.1846,150400.0
2007-10-31 14:30:00,15.95,16.05,15.93,16.02,221400.0,5.1846,5.2171,5.1781,5.2074,221400.0
2007-10-31 15:00:00,16.01,16.03,15.96,16.0,144000.0,5.2041,5.2106,5.1879,5.2009,144000.0
2007-10-31 15:30:00,16.0,16.03,15.97,16.0,174200.0,5.2009,5.2106,5.1911,5.2009,174200.0
2007-11-01 09:30:00,16.01,16.01,15.78,15.87,147200.0,5.2041,5.2041,5.1294,5.1586,147200.0
2007-11-01 10:00:00,15.85,15.91,15.84,15.9,70600.0,5.1521,5.1716,5.1489,5.1684,70600.0
2007-11-01 10:30:00,15.9,15.99,15.9,15.93,83000.0,5.1684,5.1976,5.1684,5.1781,83000.0
2007-11-01 11:00:00,15.92,15.94,15.9,15.94,49600.0,5.1749,5.1814,5.1684,5.1814,49600.0
2007-11-01 11:30:00,15.94,15.96,15.88,15.92,107400.0,5.1814,5.1879,5.1619,5.1749,107400.0
2007-11-01 12:00:00,15.93,15.95,15.9,15.91,81200.0,5.1781,5.1846,5.1684,5.1716,81200.0
2007-11-01 12:30:00,15.92,15.92,15.89,15.9,58400.0,5.1749,5.1749,5.1651,5.1684,58400.0
2007-11-01 13:00:00,15.9,15.93,15.87,15.89,49000.0,5.1684,5.1781,5.1586,5.1651,49000.0
2007-11-01 13:30:00,15.89,15.9,15.87,15.9,45600.0,5.1651,5.1684,5.1586,5.1684,45600.0
2007-11-01 14:00:00,15.88,15.93,15.88,15.9,66000.0,5.1619,5.1781,5.1619,5.1684,66000.0
2007-11-01 14:30:00,15.9,15.92,15.89,15.91,54600.0,5.1684,5.1749,5.1651,5.1716,54600.0
2007-11-01 15:00:00,15.9,15.9,15.87,15.9,142600.0,5.1684,5.1684,5.1586,5.1684,142600.0
2007-11-01 15:30:00,15.88,15.91,15.85,15.86,236800.0,5.1619,5.1716,5.1521,5.1554,236800.0
2007-11-02 09:30:00,15.9,15.97,15.86,15.92,72600.0,5.1684,5.1911,5.1554,5.1749,72600.0
2007-11-02 10:00:00,15.94,15.95,15.88,15.92,76800.0,5.1814,5.1846,5.1619,5.1749,76800.0
2007-11-02 10:30:00,15.92,15.95,15.89,15.9,56800.0,5.1749,5.1846,5.1651,5.1684,56800.0
2007-11-02 11:00:00,15.9,15.92,15.9,15.9,61400.0,5.1684,5.1749,5.1684,5.1684,61400.0
2007-11-02 11:30:00,15.9,15.91,15.86,15.9,82600.0,5.1684,5.1716,5.1554,5.1684,82600.0
2007-11-02 12:00:00,15.9,15.92,15.88,15.9,62000.0,5.1684,5.1749,5.1619,5.1684,62000.0
2007-11-02 12:30:00,15.91,15.92,15.9,15.92,28600.0,5.1716,5.1749,5.1684,5.1749,28600.0
2007-11-02 13:00:00,15.92,15.94,15.9,15.9,59000.0,5.1749,5.1814,5.1684,5.1684,59000.0
2007-11-02 13:30:00,15.9,15.91,15.86,15.87,73600.0,5.1684,5.1716,5.1554,5.1586,73600.0
2007-11-02 14:00:00,15.87,15.88,15.79,15.83,54800.0,5.1586,5.1619,5.1326,5.1456,54800.0
2007-11-02 14:30:00,15.83,15.87,15.8,15.86,70400.0,5.1456,5.1586,5.1359,5.1554,70400.0
2007-11-02 15:00:00,15.86,15.9,15.83,15.89,55000.0,5.1554,5.1684,5.1456,5.1651,55000.0
2007-11-02 15:30:00,15.87,16.08,15.85,16.05,268800.0,5.1586,5.2269,5.1521,5.2171,268800.0
2007-11-05 09:30:00,16.1,16.1,15.85,15.9,90200.0,5.2334,5.2334,5.1521,5.1684,90200.0
2007-11-05 10:00:00,15.9,15.93,15.86,15.9,53600.0,5.1684,5.1781,5.1554,5.1684,53600.0
2007-11-05 10:30:00,15.91,15.96,15.9,15.92,57400.0,5.1716,5.1879,5.1684,5.1749,57400.0
2007-11-05 11:00:00,15.92,15.94,15.87,15.9,79800.0,5.1749,5.1814,5.1586,5.1684,79800.0
2007-11-05 11:30:00,15.88,15.93,15.87,15.9,113800.0,5.1619,5.1781,5.1586,5.1684,113800.0
2007-11-05 12:00:00,15.91,15.92,15.88,15.92,54200.0,5.1716,5.1749,5.1619,5.1749,54200.0
2007-11-05 12:30:00,15.91,15.93,15.88,15.9,37000.0,5.1716,5.1781,5.1619,5.1684,37000.0
2007-11-05 13:00:00,15.9,15.91,15.86,15.88,58800.0,5.1684,5.1716,5.1554,5.1619,58800.0
2007-11-05 13:30:00,15.87,15.9,15.85,15.88,160800.0,5.1586,5.1684,5.1521,5.1619,160800.0
2007-11-05 14:00:00,15.88,15.92,15.87,15.9,261800.0,5.1619,5.1749,5.1586,5.1684,261800.0
2007-11-05 14:30:00,15.9,15.94,15.88,15.9,271400.0,5.1684,5.1814,5.1619,5.1684,271400.0
2007-11-05 15:00:00,15.9,15.99,15.9,15.94,89000.0,5.1684,5.1976,5.1684,5.1814,89000.0
2007-11-05 15:30:00,15.95,15.97,15.86,15.94,160400.0,5.1846,5.1911,5.1554,5.1814,160400.0
2007-11-06 09:30:00,15.99,16.05,15.92,16.01,92000.0,5.1976,5.2171,5.1749,5.2041,92000.0
2007-11-06 10:00:00,16.03,16.03,15.98,15.99,67600.0,5.2106,5.2106,5.1944,5.1976,67600.0
2007-11-06 10:30:00,15.99,16.0,15.97,15.97,69000.0,5.1976,5.2009,5.1911,5.1911,69000.0
2007-11-06 11:00:00,15.97,15.97,15.94,15.95,44200.0,5.1911,5.1911,5.1814,5.1846,44200.0
2007-11-06 11:30:00,15.96,15.97,15.93,15.94,39400.0,5.1879,5.1911,5.1781,5.1814,39400.0
2007-11-06 12:00:00,15.94,15.96,15.94,15.96,78800.0,5.1814,5.1879,5.1814,5.1879,78800.0
2007-11-06 12:30:00,15.95,15.96,15.91,15.93,37600.0,5.1846,5.1879,5.1716,5.1781,37600.0
2007-11-06 13:00:00,15.94,15.95,15.92,15.92,45000.0,5.1814,5.1846,5.1749,5.1749,45000.0
2007-11-06 13:30:00,15.93,15.95,15.92,15.94,54800.0,5.1781,5.1846,5.1749,5.1814,54800.0
2007-11-06 14:00:00,15.93,15.97,15.92,15.94,64000.0,5.1781,5.1911,5.1749,5.1814,64000.0
2007-11-06 14:30:00,15.93,15.97,15.93,15.94,38800.0,5.1781,5.1911,5.1781,5.1814,38800.0
2007-11-06 15:00:00,15.94,15.95,15.89,15.95,90400.0,5.1814,5.1846,5.1651,5.1846,90400.0
2007-11-06 15:30:00,15.95,15.97,15.89,15.95,134200.0,5.1846,5.1911,5.1651,5.1846,134200.0
2007-11-07 09:30:00,15.83,16.03,15.83,15.94,81000.0,5.1456,5.2106,5.1456,5.1814,81000.0
2007-11-07 10:00:00,15.94,15.96,15.88,15.9,74000.0,5.1814,5.1879,5.1619,5.1684,74000.0
2007-11-07 10:30:00,15.9,15.97,15.9,15.95,119400.0,5.1684,5.1911,5.1684,5.1846,119400.0
2007-11-07 11:00:00,15.95,15.99,15.94,15.98,67000.0,5.1846,5.1976,5.1814,5.1944,67000.0
2007-11-07 11:30:00,15.97,15.99,15.95,15.95,78600.0,5.1911,5.1976,5.1846,5.1846,78600.0
2007-11-07 12:00:00,15.95,15.96,15.9,15.9,86000.0,5.1846,5.1879,5.1684,5.1684,86000.0
2007-11-07 12:30:00,15.9,15.92,15.9,15.91,592400.0,5.1684,5.1749,5.1684,5.1716,592400.0
2007-11-07 13:00:00,15.92,15.92,15.9,15.9,99800.0,5.1749,5.1749,5.1684,5.1684,99800.0
2007-11-07 13:30:00,15.9,15.97,15.9,15.95,1252200.0,5.1684,5.1911,5.1684,5.1846,1252200.0
2007-11-07 14:00:00,15.96,16.04,15.95,16.03,128000.0,5.1879,5.2139,5.1846,5.2106,128000.0
2007-11-07 14:30:00,16.03,16.05,16.02,16.03,89200.0,5.2106,5.2171,5.2074,5.2106,89200.0
2007-11-07 15:00:00,16.04,16.05,15.96,15.96,125800.0,5.2139,5.2171,5.1879,5.1879,125800.0
2007-11-07 15:30:00,15.96,15.96,15.88,15.91,191400.0,5.1879,5.1879,5.1619,5.1716,191400.0
2007-11-08 09:30:00,15.88,16.11,15.88,16.1,176600.0,5.1619,5.2366,5.1619,5.2334,176600.0
2007-11-08 10:00:00,16.1,16.14,16.02,16.14,167600.0,5.2334,5.2464,5.2074,5.2464,167600.0
2007-11-08 10:30:00,16.13,16.23,15.96,16.0,236800.0,5.2431,5.2757,5.1879,5.2009,236800.0
2007-11-08 11:00:00,16.0,16.1,15.99,16.08,97200.0,5.2009,5.2334,5.1976,5.2269,97200.0
2007-11-08 11:30:00,16.08,16.15,16.01,16.13,183200.0,5.2269,5.2497,5.2041,5.2431,183200.0
2007-11-08 12:00:00,16.13,16.16,16.06,16.08,99800.0,5.2431,5.2529,5.2204,5.2269,99800.0
2007-11-08 12:30:00,16.07,16.08,15.97,15.99,96600.0,5.2236,5.2269,5.1911,5.1976,96600.0
2007-11-08 13:00:00,16.0,16.05,15.94,16.01,227400.0,5.2009,5.2171,5.1814,5.2041,227400.0
2007-11-08 13:30:00,16.02,16.02,15.97,15.99,73800.0,5.2074,5.2074,5.1911,5.1976,73800.0
2007-11-08 14:00:00,15.99,16.03,15.97,16.03,102800.0,5.1976,5.2106,5.1911,5.2106,102800.0
2007-11-08 14:30:00,16.02,16.06,15.91,16.02,190600.0,5.2074,5.2204,5.1716,5.2074,190600.0
2007-11-08 15:00:00,16.02,16.04,15.94,15.95,170200.0,5.2074,5.2139,5.1814,5.1846,170200.0
2007-11-08 15:30:00,15.95,15.97,15.89,15.96,284200.0,5.1846,5.1911,5.1651,5.1879,284200.0
2007-11-09 09:30:00,16.0,16.0,15.82,15.9,148200.0,5.2009,5.2009,5.1424,5.1684,148200.0
2007-11-09 10:00:00,15.9,16.0,15.88,15.91,189400.0,5.1684,5.2009,5.1619,5.1716,189400.0
2007-11-09 10:30:00,15.9,15.97,15.88,15.97,357800.0,5.1684,5.1911,5.1619,5.1911,357800.0
2007-11-09 11:00:00,15.97,15.99,15.9,15.92,138400.0,5.1911,5.1976,5.1684,5.1749,138400.0
2007-11-09 11:30:00,15.93,15.95,15.9,15.91,147000.0,5.1781,5.1846,5.1684,5.1716,147000.0
2007-11-09 12:00:00,15.92,15.94,15.9,15.93,58400.0,5.1749,5.1814,5.1684,5.1781,58400.0
2007-11-09 12:30:00,15.93,15.96,15.91,15.93,87200.0,5.1781,5.1879,5.1716,5.1781,87200.0
2007-11-09 13:00:00,15.91,15.93,15.9,15.9,57600.0,5.1716,5.1781,5.1684,5.1684,57600.0
2007-11-09 13:30:00,15.92,15.94,15.9,15.93,47400.0,5.1749,5.1814,5.1684,5.1781,47400.0
2007-11-09 14:00:00,15.92,15.97,15.92,15.97,48600.0,5.1749,5.1911,5.1749,5.1911,48600.0
2007-11-09 14:30:00,15.97,15.97,15.92,15.92,50400.0,5.1911,5.1911,5.1749,5.1749,50400.0
2007-11-09 15:00:00,15.93,16.0,15.93,15.96,95000.0,5.1781,5.2009,5.1781,5.1879,95000.0
2007-11-09 15:30:00,15.97,15.98,15.9,15.92,73400.0,5.1911,5.1944,5.1684,5.1749,73400.0
2007-11-12 09:30:00,15.79,15.94,15.79,15.92,91600.0,5.1326,5.1814,5.1326,5.1749,91600.0
2007-11-12 10:00:00,15.92,15.94,15.9,15.94,54600.0,5.1749,5.1814,5.1684,5.1814,54600.0
2007-11-12 10:30:00,15.95,16.01,15.94,16.0,73400.0,5.1846,5.2041,5.1814,5.2009,73400.0
2007-11-12 11:00:00,16.0,16.02,16.0,16.01,56400.0,5.2009,5.2074,5.2009,5.2041,56400.0
2007-11-12 11:30:00,16.0,16.06,16.0,16.05,57400.0,5.2009,5.2204,5.2009,5.2171,57400.0
2007-11-12 12:00:00,16.05,16.1,16.04,16.1,107800.0,5.2171,5.2334,5.2139,5.2334,107800.0
2007-11-12 12:30:00,16.1,16.11,16.05,16.07,40200.0,5.2334,5.2366,5.2171,5.2236,40200.0
2007-11-12 13:00:00,16.06,16.07,15.99,16.02,56000.0,5.2204,5.2236,5.1976,5.2074,56000.0
2007-11-12 13:30:00,16.02,16.03,15.97,15.99,51800.0,5.2074,5.2106,5.1911,5.1976,51800.0
2007-11-12 14:00:00,15.99,15.99,15.95,15.98,50600.0,5.1976,5.1976,5.1846,5.1944,50600.0
2007-11-12 14:30:00,15.97,15.99,15.96,15.97,49200.0,5.1911,5.1976,5.1879,5.1911,49200.0
2007-11-12 15:00:00,15.97,15.97,15.91,15.93,118600.0,5.1911,5.1911,5.1716,5.1781,118600.0
2007-11-12 15:30:00,15.93,15.96,15.91,15.94,137000.0,5.1781,5.1879,5.1716,5.1814,137000.0
2007-11-13 09:30:00,16.0,16.08,15.88,15.93,314400.0,5.2009,5.2269,5.1619,5.1781,314400.0
2007-11-13 10:00:00,15.93,15.95,15.88,15.9,329800.0,5.1781,5.1846,5.1619,5.1684,329800.0
2007-11-13 10:30:00,15.9,15.94,15.9,15.93,301400.0,5.1684,5.1814,5.1684,5.1781,301400.0
2007-11-13 11:00:00,15.93,15.95,15.91,15.93,157000.0,5.1781,5.1846,5.1716,5.1781,157000.0
2007-11-13 11:30:00,15.93,15.97,15.89,15.97,726800.0,5.1781,5.1911,5.1651,5.1911,726800.0
2007-11-13 12:00:00,15.97,15.97,15.92,15.93,43200.0,5.1911,5.1911,5.1749,5.1781,43200.0
2007-11-13 12:30:00,15.93,15.95,15.93,15.94,39400.0,5.1781,5.1846,5.1781,5.1814,39400.0
2007-11-13 13:00:00,15.93,15.94,15.93,15.94,41800.0,5.1781,5.1814,5.1781,5.1814,41800.0
2007-11-13 13:30:00,15.94,15.94,15.93,15.94,44600.0,5.1814,5.1814,5.1781,5.1814,44600.0
2007-11-13 14:00:00,15.94,15.99,15.93,15.97,80600.0,5.1814,5.1976,5.1781,5.1911,80600.0
2007-11-13 14:30:00,15.97,15.99,15.95,15.97,120800.0,5.1911,5.1976,5.1846,5.1911,120800.0
2007-11-13 15:00:00,15.98,16.0,15.95,15.97,87800.0,5.1944,5.2009,5.1846,5.1911,87800.0
2007-11-13 15:30:00,15.97,16.07,15.97,16.04,261200.0,5.1911,5.2236,5.1911,5.2139,261200.0
2007-11-14 09:30:00,16.05,16.12,16.05,16.11,65000.0,5.2171,5.2399,5.2171,5.2366,65000.0
2007-11-14 10:00:00,16.11,16.12,16.09,16.12,50600.0,5.2366,5.2399,5.2301,5.2399,50600.0
2007-11-14 10:30:00,16.11,16.11,16.08,16.09,69400.0,5.2366,5.2366,5.2269,5.2301,69400.0
2007-11-14 11:00:00,16.09,16.1,16.08,16.09,54800.0,5.2301,5.2334,5.2269,5.2301,54800.0
2007-11-14 11:30:00,16.09,16.1,16.05,16.06,56000.0,5.2301,5.2334,5.2171,5.2204,56000.0
2007-11-14 12:00:00,16.07,16.11,16.06,16.11,62000.0,5.2236,5.2366,5.2204,5.2366,62000.0
2007-11-14 12:30:00,16.1,16.11,16.02,16.03,44600.0,5.2334,5.2366,5.2074,5.2106,44600.0
2007-11-14 13:00:00,16.04,16.04,16.0,16.0,44200.0,5.2139,5.2139,5.2009,5.2009,44200.0
2007-11-14 13:30:00,16.02,16.03,16.0,16.01,45600.0,5.2074,5.2106,5.2009,5.2041,45600.0
2007-11-14 14:00:00,16.02,16.02,15.97,15.99,59600.0,5.2074,5.2074,5.1911,5.1976,59600.0
2007-11-14 14:30:00,15.98,16.0,15.96,15.96,64800.0,5.1944,5.2009,5.1879,5.1879,64800.0
2007-11-14 15:00:00,15.96,15.99,15.95,15.99,45800.0,5.1879,5.1976,5.1846,5.1976,45800.0
2007-11-14 15:30:00,15.99,15.99,15.9,15.95,103400.0,5.1976,5.1976,5.1684,5.1846,103400.0
2007-11-15 09:30:00,15.8,16.02,15.8,15.94,74200.0,5.1359,5.2074,5.1359,5.1814,74200.0
2007-11-15 10:00:00,15.94,15.95,15.9,15.93,46200.0,5.1814,5.1846,5.1684,5.1781,46200.0
2007-11-15 10:30:00,15.93,15.95,15.92,15.94,60800.0,5.1781,5.1846,5.1749,5.1814,60800.0
2007-11-15 11:00:00,15.94,15.95,15.91,15.93,46000.0,5.1814,5.1846,5.1716,5.1781,46000.0
2007-11-15 11:30:00,15.93,15.94,15.9,15.93,54600.0,5.1781,5.1814,5.1684,5.1781,54600.0
2007-11-15 12:00:00,15.93,15.94,15.93,15.94,36200.0,5.1781,5.1814,5.1781,5.1814,36200.0
2007-11-15 12:30:00,15.94,16.03,15.93,16.02,116000.0,5.1814,5.2106,5.1781,5.2074,116000.0
2007-11-15 13:00:00,16.01,16.04,15.99,16.01,41400.0,5.2041,5.2139,5.1976,5.2041,41400.0
2007-11-15 13:30:00,16.01,16.03,15.99,15.99,27400.0,5.2041,5.2106,5.1976,5.1976,27400.0
2007-11-15 14:00:00,15.99,15.99,15.9,15.95,98400.0,5.1976,5.1976,5.1684,5.1846,98400.0
2007-11-15 14:30:00,15.94,15.96,15.92,15.93,102000.0,5.1814,5.1879,5.1749,5.1781,102000.0
2007-11-15 15:00:00,15.93,16.01,15.93,16.01,109000.0,5.1781,5.2041,5.1781,5.2041,109000.0
2007-11-15 15:30:00,15.99,16.03,15.95,15.96,113600.0,5.1976,5.2106,5.1846,5.1879,113600.0
2007-11-16 09:30:00,15.87,16.06,15.82,15.94,186600.0,5.1586,5.2204,5.1424,5.1814,186600.0
2007-11-16 10:00:00,15.93,15.98,15.93,15.93,107400.0,5.1781,5.1944,5.1781,5.1781,107400.0
2007-11-16 10:30:00,15.93,15.94,15.93,15.93,106800.0,5.1781,5.1814,5.1781,5.1781,106800.0
2007-11-16 11:00:00,15.93,15.94,15.93,15.93,104000.0,5.1781,5.1814,5.1781,5.1781,104000.0
2007-11-16 11:30:00,15.93,15.94,15.92,15.93,113800.0,5.1781,5.1814,5.1749,5.1781,113800.0
2007-11-16 12:00:00,15.93,15.93,15.93,15.93,90800.0,5.1781,5.1781,5.1781,5.1781,90800.0
2007-11-16 12:30:00,15.93,15.93,15.93,15.93,116000.0,5.1781,5.1781,5.1781,5.1781,116000.0
2007-11-16 13:00:00,15.93,15.93,15.93,15.93,80800.0,5.1781,5.1781,5.1781,5.1781,80800.0
2007-11-16 13:30:00,15.93,15.96,15.92,15.95,135800.0,5.1781,5.1879,5.1749,5.1846,135800.0
2007-11-16 14:00:00,15.95,15.96,15.93,15.96,144400.0,5.1846,5.1879,5.1781,5.1879,144400.0
2007-11-16 14:30:00,15.96,15.96,15.93,15.93,83200.0,5.1879,5.1879,5.1781,5.1781,83200.0
2007-11-16 15:00:00,15.93,15.94,15.92,15.93,100000.0,5.1781,5.1814,5.1749,5.1781,100000.0
2007-11-16 15:30:00,15.93,15.97,15.92,15.93,135000.0,5.1781,5.1911,5.1749,5.1781,135000.0
2007-11-19 09:30:00,16.05,16.05,15.93,15.97,80400.0,5.2171,5.2171,5.1781,5.1911,80400.0
2007-11-19 10:00:00,15.97,15.97,15.94,15.95,97200.0,5.1911,5.1911,5.1814,5.1846,97200.0
2007-11-19 10:30:00,15.95,15.96,15.95,15.95,81800.0,5.1846,5.1879,5.1846,5.1846,81800.0
2007-11-19 11:00:00,15.95,15.96,15.92,15.95,164600.0,5.1846,5.1879,5.1749,5.1846,164600.0
2007-11-19 11:30:00,15.95,15.99,15.93,15.99,128000.0,5.1846,5.1976,5.1781,5.1976,128000.0
2007-11-19 12:00:00,15.99,16.03,15.99,16.02,107600.0,5.1976,5.2106,5.1976,5.2074,107600.0
2007-11-19 12:30:00,16.02,16.06,16.0,16.04,340400.0,5.2074,5.2204,5.2009,5.2139,340400.0
2007-11-19 13:00:00,16.04,16.06,15.99,16.03,192000.0,5.2139,5.2204,5.1976,5.2106,192000.0
2007-11-19 13:30:00,16.02,16.03,15.99,16.0,190000.0,5.2074,5.2106,5.1976,5.2009,190000.0
2007-11-19 14:00:00,16.0,16.04,16.0,16.03,162600.0,5.2009,5.2139,5.2009,5.2106,162600.0
2007-11-19 14:30:00,16.03,16.03,15.97,16.0,170200.0,5.2106,5.2106,5.1911,5.2009,170200.0
2007-11-19 15:00:00,16.0,16.0,15.99,16.0,183800.0,5.2009,5.2009,5.1976,5.2009,183800.0
2007-11-19 15:30:00,16.0,16.0,15.96,15.97,217400.0,5.2009,5.2009,5.1879,5.1911,217400.0
2007-11-20 09:30:00,15.83,16.0,15.83,16.0,86400.0,5.1456,5.2009,5.1456,5.2009,86400.0
2007-11-20 10:00:00,15.99,16.0,15.99,15.99,83400.0,5.1976,5.2009,5.1976,5.1976,83400.0
2007-11-20 10:30:00,15.99,16.0,15.97,15.97,67200.0,5.1976,5.2009,5.1911,5.1911,67200.0
2007-11-20 11:00:00,15.97,15.99,15.97,15.98,64000.0,5.1911,5.1976,5.1911,5.1944,64000.0
2007-11-20 11:30:00,15.98,15.99,15.97,15.98,114400.0,5.1944,5.1976,5.1911,5.1944,114400.0
2007-11-20 12:00:00,15.99,15.99,15.96,15.97,134600.0,5.1976,5.1976,5.1879,5.1911,134600.0
2007-11-20 12:30:00,15.97,15.97,15.9,15.92,160800.0,5.1911,5.1911,5.1684,5.1749,160800.0
2007-11-20 13:00:00,15.91,15.92,15.88,15.9,209200.0,5.1716,5.1749,5.1619,5.1684,209200.0
2007-11-20 13:30:00,15.9,15.94,15.9,15.92,1069600.0,5.1684,5.1814,5.1684,5.1749,1069600.0
2007-11-20 14:00:00,15.92,15.93,15.89,15.89,229000.0,5.1749,5.1781,5.1651,5.1651,229000.0
2007-11-20 14:30:00,15.9,15.9,15.87,15.88,152200.0,5.1684,5.1684,5.1586,5.1619,152200.0
2007-11-20 15:00:00,15.88,15.96,15.88,15.93,273400.0,5.1619,5.1879,5.1619,5.1781,273400.0
2007-11-20 15:30:00,15.92,15.94,15.9,15.9,213000.0,5.1749,5.1814,5.1684,5.1684,213000.0
2007-11-21 09:30:00,15.8,15.92,15.8,15.86,234400.0,5.1359,5.1749,5.1359,5.1554,234400.0
2007-11-21 10:00:00,15.87,15.88,15.86,15.87,208600.0,5.1586,5.1619,5.1554,5.1586,208600.0
2007-11-21 10:30:00,15.87,15.89,15.86,15.86,183400.0,5.1586,5.1651,5.1554,5.1554,183400.0
2007-11-21 11:00:00,15.87,15.87,15.79,15.8,1084200.0,5.1586,5.1586,5.1326,5.1359,1084200.0
2007-11-21 11:30:00,15.8,15.83,15.79,15.83,144400.0,5.1359,5.1456,5.1326,5.1456,144400.0
2007-11-21 12:00:00,15.83,15.85,15.82,15.85,116800.0,5.1456,5.1521,5.1424,5.1521,116800.0
2007-11-21 12:30:00,15.85,15.86,15.85,15.85,70200.0,5.1521,5.1554,5.1521,5.1521,70200.0
2007-11-21 13:00:00,15.85,15.85,15.85,15.85,60000.0,5.1521,5.1521,5.1521,5.1521,60000.0
2007-11-21 13:30:00,15.85,15.87,15.84,15.85,91600.0,5.1521,5.1586,5.1489,5.1521,91600.0
2007-11-21 14:00:00,15.85,15.87,15.85,15.87,63600.0,5.1521,5.1586,5.1521,5.1586,63600.0
2007-11-21 14:30:00,15.88,15.89,15.86,15.87,78800.0,5.1619,5.1651,5.1554,5.1586,78800.0
2007-11-21 15:00:00,15.87,15.88,15.85,15.88,80000.0,5.1586,5.1619,5.1521,5.1619,80000.0
2007-11-21 15:30:00,15.87,15.96,15.87,15.94,243800.0,5.1586,5.1879,5.1586,5.1814,243800.0
2007-11-23 09:30:00,15.93,15.96,15.87,15.94,41600.0,5.1781,5.1879,5.1586,5.1814,41600.0
2007-11-23 10:00:00,15.94,15.97,15.92,15.97,29800.0,5.1814,5.1911,5.1749,5.1911,29800.0
2007-11-23 10:30:00,15.97,16.0,15.97,16.0,26000.0,5.1911,5.2009,5.1911,5.2009,26000.0
2007-11-23 11:00:00,16.01,16.03,15.99,16.02,34000.0,5.2041,5.2106,5.1976,5.2074,34000.0
2007-11-23 11:30:00,16.02,16.04,16.01,16.03,49800.0,5.2074,5.2139,5.2041,5.2106,49800.0
2007-11-23 12:00:00,16.02,16.03,16.01,16.03,24400.0,5.2074,5.2106,5.2041,5.2106,24400.0
2007-11-23 12:30:00,16.03,16.08,16.0,16.08,65200.0,5.2106,5.2269,5.2009,5.2269,65200.0
2007-11-26 09:30:00,16.0,16.13,15.99,16.01,149000.0,5.2009,5.2431,5.1976,5.2041,149000.0
2007-11-26 10:00:00,16.0,16.02,15.99,15.99,81800.0,5.2009,5.2074,5.1976,5.1976,81800.0
2007-11-26 10:30:00,16.0,16.0,15.97,15.97,89200.0,5.2009,5.2009,5.1911,5.1911,89200.0
2007-11-26 11:00:00,15.97,16.0,15.88,15.9,126400.0,5.1911,5.2009,5.1619,5.1684,126400.0
2007-11-26 11:30:00,15.9,15.9,15.87,15.88,44600.0,5.1684,5.1684,5.1586,5.1619,44600.0
2007-11-26 12:00:00,15.88,15.88,15.86,15.86,64400.0,5.1619,5.1619,5.1554,5.1554,64400.0
2007-11-26 12:30:00,15.87,15.9,15.86,15.9,95200.0,5.1586,5.1684,5.1554,5.1684,95200.0
2007-11-26 13:00:00,15.9,16.01,15.9,16.0,139400.0,5.1684,5.2041,5.1684,5.2009,139400.0
2007-11-26 13:30:00,16.0,16.01,15.97,15.97,102600.0,5.2009,5.2041,5.1911,5.1911,102600.0
2007-11-26 14:00:00,15.98,15.99,15.96,15.96,111400.0,5.1944,5.1976,5.1879,5.1879,111400.0
2007-11-26 14:30:00,15.96,15.96,15.88,15.9,105000.0,5.1879,5.1879,5.1619,5.1684,105000.0
2007-11-26 15:00:00,15.9,15.9,15.81,15.81,162000.0,5.1684,5.1684,5.1391,5.1391,162000.0
2007-11-26 15:30:00,15.82,15.91,15.82,15.87,138400.0,5.1424,5.1716,5.1424,5.1586,138400.0
2007-11-27 09:30:00,15.84,15.88,15.72,15.74,159800.0,5.1489,5.1619,5.1099,5.1164,159800.0
2007-11-27 10:00:00,15.73,15.74,15.59,15.6,207400.0,5.1131,5.1164,5.0676,5.0709,207400.0
2007-11-27 10:30:00,15.6,15.66,15.55,15.65,113200.0,5.0709,5.0904,5.0546,5.0871,113200.0
2007-11-27 11:00:00,15.65,15.65,15.6,15.62,83800.0,5.0871,5.0871,5.0709,5.0774,83800.0
2007-11-27 11:30:00,15.63,15.69,15.63,15.65,102400.0,5.0806,5.1001,5.0806,5.0871,102400.0
2007-11-27 12:00:00,15.65,15.65,15.6,15.6,61400.0,5.0871,5.0871,5.0709,5.0709,61400.0
2007-11-27 12:30:00,15.6,15.61,15.6,15.61,54000.0,5.0709,5.0741,5.0709,5.0741,54000.0
2007-11-27 13:00:00,15.61,15.61,15.59,15.6,89000.0,5.0741,5.0741,5.0676,5.0709,89000.0
2007-11-27 13:30:00,15.61,15.62,15.6,15.61,45600.0,5.0741,5.0774,5.0709,5.0741,45600.0
2007-11-27 14:00:00,15.61,15.63,15.57,15.6,103600.0,5.0741,5.0806,5.0611,5.0709,103600.0
2007-11-27 14:30:00,15.59,15.61,15.55,15.59,117400.0,5.0676,5.0741,5.0546,5.0676,117400.0
2007-11-27 15:00:00,15.6,15.63,15.58,15.63,116000.0,5.0709,5.0806,5.0644,5.0806,116000.0
2007-11-27 15:30:00,15.63,15.72,15.62,15.67,160800.0,5.0806,5.1099,5.0774,5.0936,160800.0
2007-11-28 09:30:00,15.58,15.71,15.58,15.67,40600.0,5.0644,5.1066,5.0644,5.0936,40600.0
2007-11-28 10:00:00,15.65,15.68,15.61,15.62,39600.0,5.0871,5.0969,5.0741,5.0774,39600.0
2007-11-28 10:30:00,15.64,15.65,15.6,15.63,80800.0,5.0839,5.0871,5.0709,5.0806,80800.0
2007-11-28 11:00:00,15.63,15.63,15.55,15.56,414400.0,5.0806,5.0806,5.0546,5.0579,414400.0
2007-11-28 11:30:00,15.56,15.56,15.47,15.49,141400.0,5.0579,5.0579,5.0286,5.0351,141400.0
2007-11-28 12:00:00,15.49,15.49,15.45,15.47,97600.0,5.0351,5.0351,5.0221,5.0286,97600.0
2007-11-28 12:30:00,15.47,15.5,15.47,15.49,55600.0,5.0286,5.0384,5.0286,5.0351,55600.0
2007-11-28 13:00:00,15.49,15.52,15.47,15.51,54800.0,5.0351,5.0449,5.0286,5.0416,54800.0
2007-11-28 13:30:00,15.52,15.54,15.5,15.52,66800.0,5.0449,5.0514,5.0384,5.0449,66800.0
2007-11-28 14:00:00,15.53,15.55,15.51,15.52,63600.0,5.0481,5.0546,5.0416,5.0449,63600.0
2007-11-28 14:30:00,15.52,15.55,15.48,15.53,119800.0,5.0449,5.0546,5.0319,5.0481,119800.0
2007-11-28 15:00:00,15.54,15.58,15.53,15.55,113400.0,5.0514,5.0644,5.0481,5.0546,113400.0
2007-11-28 15:30:00,15.55,15.56,15.5,15.53,139000.0,5.0546,5.0579,5.0384,5.0481,139000.0
2007-11-29 09:30:00,15.43,15.54,15.43,15.49,82400.0,5.0156,5.0514,5.0156,5.0351,82400.0
2007-11-29 10:00:00,15.51,15.52,15.49,15.51,77000.0,5.0416,5.0449,5.0351,5.0416,77000.0
2007-11-29 10:30:00,15.52,15.52,15.46,15.47,83400.0,5.0449,5.0449,5.0254,5.0286,83400.0
2007-11-29 11:00:00,15.47,15.48,15.45,15.47,61600.0,5.0286,5.0319,5.0221,5.0286,61600.0
2007-11-29 11:30:00,15.46,15.52,15.46,15.5,130200.0,5.0254,5.0449,5.0254,5.0384,130200.0
2007-11-29 12:00:00,15.51,15.52,15.49,15.5,52600.0,5.0416,5.0449,5.0351,5.0384,52600.0
2007-11-29 12:30:00,15.51,15.52,15.49,15.51,53800.0,5.0416,5.0449,5.0351,5.0416,53800.0
2007-11-29 13:00:00,15.51,15.51,15.48,15.49,50000.0,5.0416,5.0416,5.0319,5.0351,50000.0
2007-11-29 13:30:00,15.49,15.51,15.47,15.48,68800.0,5.0351,5.0416,5.0286,5.0319,68800.0
2007-11-29 14:00:00,15.49,15.5,15.47,15.48,75000.0,5.0351,5.0384,5.0286,5.0319,75000.0
2007-11-29 14:30:00,15.48,15.5,15.47,15.49,62800.0,5.0319,5.0384,5.0286,5.0351,62800.0
2007-11-29 15:00:00,15.49,15.5,15.46,15.48,91800.0,5.0351,5.0384,5.0254,5.0319,91800.0
2007-11-29 15:30:00,15.49,15.5,15.46,15.48,124600.0,5.0351,5.0384,5.0254,5.0319,124600.0
2007-11-30 09:30:00,15.36,15.53,15.36,15.52,69400.0,4.9929,5.0481,4.9929,5.0449,69400.0
2007-11-30 10:00:00,15.52,15.55,15.51,15.55,56800.0,5.0449,5.0546,5.0416,5.0546,56800.0
2007-11-30 10:30:00,15.55,15.59,15.53,15.59,70200.0,5.0546,5.0676,5.0481,5.0676,70200.0
2007-11-30 11:00:00,15.58,15.62,15.57,15.62,111400.0,5.0644,5.0774,5.0611,5.0774,111400.0
2007-11-30 11:30:00,15.6,15.62,15.6,15.61,151000.0,5.0709,5.0774,5.0709,5.0741,151000.0
2007-11-30 12:00:00,15.61,15.61,15.57,15.58,30200.0,5.0741,5.0741,5.0611,5.0644,30200.0
2007-11-30 12:30:00,15.59,15.59,15.55,15.58,27200.0,5.0676,5.0676,5.0546,5.0644,27200.0
2007-11-30 13:00:00,15.58,15.6,15.56,15.58,31200.0,5.0644,5.0709,5.0579,5.0644,31200.0
2007-11-30 13:30:00,15.58,15.61,15.58,15.59,119000.0,5.0644,5.0741,5.0644,5.0676,119000.0
2007-11-30 14:00:00,15.58,15.62,15.58,15.6,147800.0,5.0644,5.0774,5.0644,5.0709,147800.0
2007-11-30 14:30:00,15.6,15.63,15.6,15.63,86800.0,5.0709,5.0806,5.0709,5.0806,86800.0
2007-11-30 15:00:00,15.63,15.63,15.59,15.63,63200.0,5.0806,5.0806,5.0676,5.0806,63200.0
2007-11-30 15:30:00,15.63,15.63,15.57,15.62,315600.0,5.0806,5.0806,5.0611,5.0774,315600.0
2007-12-03 09:30:00,15.49,15.61,15.49,15.59,77600.0,5.0351,5.0741,5.0351,5.0676,77600.0
2007-12-03 10:00:00,15.6,15.6,15.56,15.59,47200.0,5.0709,5.0709,5.0579,5.0676,47200.0
2007-12-03 10:30:00,15.59,15.63,15.58,15.62,42600.0,5.0676,5.0806,5.0644,5.0774,42600.0
2007-12-03 11:00:00,15.62,15.77,15.62,15.77,117000.0,5.0774,5.1261,5.0774,5.1261,117000.0
2007-12-03 11:30:00,15.78,15.81,15.77,15.8,39200.0,5.1294,5.1391,5.1261,5.1359,39200.0
2007-12-03 12:00:00,15.8,15.81,15.79,15.81,22400.0,5.1359,5.1391,5.1326,5.1391,22400.0
2007-12-03 12:30:00,15.8,15.81,15.78,15.78,35200.0,5.1359,5.1391,5.1294,5.1294,35200.0
2007-12-03 13:00:00,15.78,15.79,15.76,15.76,37000.0,5.1294,5.1326,5.1229,5.1229,37000.0
2007-12-03 13:30:00,15.76,15.78,15.76,15.77,29200.0,5.1229,5.1294,5.1229,5.1261,29200.0
2007-12-03 14:00:00,15.76,15.79,15.76,15.78,36800.0,5.1229,5.1326,5.1229,5.1294,36800.0
2007-12-03 14:30:00,15.76,15.8,15.76,15.78,36000.0,5.1229,5.1359,5.1229,5.1294,36000.0
2007-12-03 15:00:00,15.78,15.8,15.76,15.77,41600.0,5.1294,5.1359,5.1229,5.1261,41600.0
2007-12-03 15:30:00,15.76,15.78,15.73,15.78,60000.0,5.1229,5.1294,5.1131,5.1294,60000.0
2007-12-04 09:30:00,15.86,15.86,15.63,15.75,48000.0,5.1554,5.1554,5.0806,5.1196,48000.0
2007-12-04 10:00:00,15.76,15.77,15.63,15.65,59000.0,5.1229,5.1261,5.0806,5.0871,59000.0
2007-12-04 10:30:00,15.65,15.68,15.62,15.64,54800.0,5.0871,5.0969,5.0774,5.0839,54800.0
2007-12-04 11:00:00,15.63,15.66,15.6,15.6,139200.0,5.0806,5.0904,5.0709,5.0709,139200.0
2007-12-04 11:30:00,15.6,15.63,15.58,15.61,83000.0,5.0709,5.0806,5.0644,5.0741,83000.0
2007-12-04 12:00:00,15.62,15.63,15.6,15.62,32200.0,5.0774,5.0806,5.0709,5.0774,32200.0
2007-12-04 12:30:00,15.63,15.67,15.62,15.65,20200.0,5.0806,5.0936,5.0774,5.0871,20200.0
2007-12-04 13:00:00,15.66,15.7,15.65,15.7,35400.0,5.0904,5.1034,5.0871,5.1034,35400.0
2007-12-04 13:30:00,15.7,15.72,15.69,15.71,21600.0,5.1034,5.1099,5.1001,5.1066,21600.0
2007-12-04 14:00:00,15.71,15.72,15.68,15.71,32400.0,5.1066,5.1099,5.0969,5.1066,32400.0
2007-12-04 14:30:00,15.7,15.72,15.69,15.72,48800.0,5.1034,5.1099,5.1001,5.1099,48800.0
2007-12-04 15:00:00,15.72,15.72,15.68,15.7,58200.0,5.1099,5.1099,5.0969,5.1034,58200.0
2007-12-04 15:30:00,15.71,15.71,15.62,15.63,107800.0,5.1066,5.1066,5.0774,5.0806,107800.0
2007-12-05 09:30:00,15.82,15.82,15.61,15.7,45200.0,5.1424,5.1424,5.0741,5.1034,45200.0
2007-12-05 10:00:00,15.69,15.74,15.62,15.63,72200.0,5.1001,5.1164,5.0774,5.0806,72200.0
2007-12-05 10:30:00,15.63,15.67,15.62,15.64,152200.0,5.0806,5.0936,5.0774,5.0839,152200.0
2007-12-05 11:00:00,15.65,15.67,15.63,15.65,45400.0,5.0871,5.0936,5.0806,5.0871,45400.0
2007-12-05 11:30:00,15.65,15.69,15.65,15.68,43400.0,5.0871,5.1001,5.0871,5.0969,43400.0
2007-12-05 12:00:00,15.67,15.68,15.64,15.67,51800.0,5.0936,5.0969,5.0839,5.0936,51800.0
2007-12-05 12:30:00,15.67,15.68,15.65,15.67,93000.0,5.0936,5.0969,5.0871,5.0936,93000.0
2007-12-05 13:00:00,15.67,15.74,15.67,15.74,54600.0,5.0936,5.1164,5.0936,5.1164,54600.0
2007-12-05 13:30:00,15.74,15.75,15.7,15.75,93000.0,5.1164,5.1196,5.1034,5.1196,93000.0
2007-12-05 14:00:00,15.74,15.77,15.72,15.74,35600.0,5.1164,5.1261,5.1099,5.1164,35600.0
2007-12-05 14:30:00,15.74,15.77,15.73,15.77,35600.0,5.1164,5.1261,5.1131,5.1261,35600.0
2007-12-05 15:00:00,15.76,15.78,15.75,15.77,48800.0,5.1229,5.1294,5.1196,5.1261,48800.0
2007-12-05 15:30:00,15.77,15.8,15.75,15.76,60000.0,5.1261,5.1359,5.1196,5.1229,60000.0
2007-12-06 09:30:00,15.61,15.79,15.61,15.72,43800.0,5.0741,5.1326,5.0741,5.1099,43800.0
2007-12-06 10:00:00,15.72,15.74,15.67,15.7,55800.0,5.1099,5.1164,5.0936,5.1034,55800.0
2007-12-06 10:30:00,15.68,15.74,15.67,15.69,45000.0,5.0969,5.1164,5.0936,5.1001,45000.0
2007-12-06 11:00:00,15.7,15.75,15.68,15.74,51000.0,5.1034,5.1196,5.0969,5.1164,51000.0
2007-12-06 11:30:00,15.72,15.75,15.72,15.74,30600.0,5.1099,5.1196,5.1099,5.1164,30600.0
2007-12-06 12:00:00,15.74,15.78,15.74,15.75,44600.0,5.1164,5.1294,5.1164,5.1196,44600.0
2007-12-06 12:30:00,15.78,15.82,15.76,15.81,57600.0,5.1294,5.1424,5.1229,5.1391,57600.0
2007-12-06 13:00:00,15.82,15.82,15.74,15.74,42400.0,5.1424,5.1424,5.1164,5.1164,42400.0
2007-12-06 13:30:00,15.74,15.74,15.71,15.73,38000.0,5.1164,5.1164,5.1066,5.1131,38000.0
2007-12-06 14:00:00,15.73,15.74,15.71,15.71,45000.0,5.1131,5.1164,5.1066,5.1066,45000.0
2007-12-06 14:30:00,15.72,15.72,15.69,15.7,67600.0,5.1099,5.1099,5.1001,5.1034,67600.0
2007-12-06 15:00:00,15.71,15.75,15.69,15.75,91800.0,5.1066,5.1196,5.1001,5.1196,91800.0
2007-12-06 15:30:00,15.74,15.75,15.68,15.73,87400.0,5.1164,5.1196,5.0969,5.1131,87400.0
2007-12-07 09:30:00,15.65,15.75,15.49,15.63,101800.0,5.0871,5.1196,5.0351,5.0806,101800.0
2007-12-07 10:00:00,15.63,15.67,15.63,15.63,80400.0,5.0806,5.0936,5.0806,5.0806,80400.0
2007-12-07 10:30:00,15.63,15.69,15.63,15.68,56200.0,5.0806,5.1001,5.0806,5.0969,56200.0
2007-12-07 11:00:00,15.69,15.71,15.68,15.69,77000.0,5.1001,5.1066,5.0969,5.1001,77000.0
2007-12-07 11:30:00,15.71,15.74,15.69,15.71,53400.0,5.1066,5.1164,5.1001,5.1066,53400.0
2007-12-07 12:00:00,15.69,15.71,15.65,15.69,62800.0,5.1001,5.1066,5.0871,5.1001,62800.0
2007-12-07 12:30:00,15.68,15.71,15.65,15.68,53400.0,5.0969,5.1066,5.0871,5.0969,53400.0
2007-12-07 13:00:00,15.68,15.68,15.63,15.63,82400.0,5.0969,5.0969,5.0806,5.0806,82400.0
2007-12-07 13:30:00,15.63,15.65,15.62,15.63,42400.0,5.0806,5.0871,5.0774,5.0806,42400.0
2007-12-07 14:00:00,15.64,15.67,15.63,15.66,71200.0,5.0839,5.0936,5.0806,5.0904,71200.0
2007-12-07 14:30:00,15.67,15.68,15.65,15.67,52200.0,5.0936,5.0969,5.0871,5.0936,52200.0
2007-12-07 15:00:00,15.66,15.7,15.65,15.69,65400.0,5.0904,5.1034,5.0871,5.1001,65400.0
2007-12-07 15:30:00,15.69,15.69,15.63,15.65,120000.0,5.1001,5.1001,5.0806,5.0871,120000.0
2007-12-10 09:30:00,15.61,15.7,15.61,15.65,61600.0,5.0741,5.1034,5.0741,5.0871,61600.0
2007-12-10 10:00:00,15.65,15.68,15.63,15.63,767800.0,5.0871,5.0969,5.0806,5.0806,767800.0
2007-12-10 10:30:00,15.65,15.67,15.63,15.65,58600.0,5.0871,5.0936,5.0806,5.0871,58600.0
2007-12-10 11:00:00,15.65,15.66,15.63,15.65,177200.0,5.0871,5.0904,5.0806,5.0871,177200.0
2007-12-10 11:30:00,15.65,15.66,15.65,15.65,40800.0,5.0871,5.0904,5.0871,5.0871,40800.0
2007-12-10 12:00:00,15.65,15.67,15.65,15.67,33200.0,5.0871,5.0936,5.0871,5.0936,33200.0
2007-12-10 12:30:00,15.67,15.68,15.66,15.67,40200.0,5.0936,5.0969,5.0904,5.0936,40200.0
2007-12-10 13:00:00,15.67,15.68,15.65,15.65,307000.0,5.0936,5.0969,5.0871,5.0871,307000.0
2007-12-10 13:30:00,15.66,15.69,15.65,15.68,79800.0,5.0904,5.1001,5.0871,5.0969,79800.0
2007-12-10 14:00:00,15.68,15.69,15.65,15.68,182000.0,5.0969,5.1001,5.0871,5.0969,182000.0
2007-12-10 14:30:00,15.67,15.68,15.65,15.65,65000.0,5.0936,5.0969,5.0871,5.0871,65000.0
2007-12-10 15:00:00,15.65,15.68,15.65,15.68,43000.0,5.0871,5.0969,5.0871,5.0969,43000.0
2007-12-10 15:30:00,15.68,15.69,15.64,15.68,62200.0,5.0969,5.1001,5.0839,5.0969,62200.0
2007-12-11 09:30:00,15.59,15.68,15.56,15.65,59200.0,5.0676,5.0969,5.0579,5.0871,59200.0
2007-12-11 10:00:00,15.65,15.67,15.65,15.65,127200.0,5.0871,5.0936,5.0871,5.0871,127200.0
2007-12-11 10:30:00,15.65,15.67,15.65,15.67,66000.0,5.0871,5.0936,5.0871,5.0936,66000.0
2007-12-11 11:00:00,15.67,15.67,15.64,15.65,66400.0,5.0936,5.0936,5.0839,5.0871,66400.0
2007-12-11 11:30:00,15.65,15.66,15.64,15.65,32000.0,5.0871,5.0904,5.0839,5.0871,32000.0
2007-12-11 12:00:00,15.65,15.67,15.64,15.65,61800.0,5.0871,5.0936,5.0839,5.0871,61800.0
2007-12-11 12:30:00,15.66,15.68,15.65,15.67,39600.0,5.0904,5.0969,5.0871,5.0936,39600.0
2007-12-11 13:00:00,15.67,15.7,15.66,15.7,46800.0,5.0936,5.1034,5.0904,5.1034,46800.0
2007-12-11 13:30:00,15.7,15.71,15.69,15.71,56400.0,5.1034,5.1066,5.1001,5.1066,56400.0
2007-12-11 14:00:00,15.71,15.72,15.6,15.62,111600.0,5.1066,5.1099,5.0709,5.0774,111600.0
2007-12-11 14:30:00,15.61,15.63,15.59,15.61,115600.0,5.0741,5.0806,5.0676,5.0741,115600.0
2007-12-11 15:00:00,15.61,15.63,15.6,15.62,74000.0,5.0741,5.0806,5.0709,5.0774,74000.0
2007-12-11 15:30:00,15.62,15.64,15.59,15.61,90800.0,5.0774,5.0839,5.0676,5.0741,90800.0
2007-12-12 09:30:00,15.54,15.76,15.54,15.69,74800.0,5.0514,5.1229,5.0514,5.1001,74800.0
2007-12-12 10:00:00,15.7,15.74,15.69,15.71,120800.0,5.1034,5.1164,5.1001,5.1066,120800.0
2007-12-12 10:30:00,15.68,15.72,15.61,15.63,64800.0,5.0969,5.1099,5.0741,5.0806,64800.0
2007-12-12 11:00:00,15.63,15.67,15.61,15.65,35400.0,5.0806,5.0936,5.0741,5.0871,35400.0
2007-12-12 11:30:00,15.63,15.67,15.62,15.65,31800.0,5.0806,5.0936,5.0774,5.0871,31800.0
2007-12-12 12:00:00,15.65,15.68,15.62,15.65,50200.0,5.0871,5.0969,5.0774,5.0871,50200.0
2007-12-12 12:30:00,15.65,15.65,15.58,15.59,51800.0,5.0871,5.0871,5.0644,5.0676,51800.0
2007-12-12 13:00:00,15.58,15.65,15.58,15.62,37000.0,5.0644,5.0871,5.0644,5.0774,37000.0
2007-12-12 13:30:00,15.62,15.65,15.59,15.62,36400.0,5.0774,5.0871,5.0676,5.0774,36400.0
2007-12-12 14:00:00,15.63,15.65,15.62,15.63,41200.0,5.0806,5.0871,5.0774,5.0806,41200.0
2007-12-12 14:30:00,15.63,15.63,15.6,15.63,50400.0,5.0806,5.0806,5.0709,5.0806,50400.0
2007-12-12 15:00:00,15.63,15.63,15.57,15.59,100400.0,5.0806,5.0806,5.0611,5.0676,100400.0
2007-12-12 15:30:00,15.59,15.63,15.53,15.63,133600.0,5.0676,5.0806,5.0481,5.0806,133600.0
2007-12-13 09:30:00,15.55,15.61,15.47,15.49,87000.0,5.0546,5.0741,5.0286,5.0351,87000.0
2007-12-13 10:00:00,15.49,15.51,15.44,15.45,75400.0,5.0351,5.0416,5.0189,5.0221,75400.0
2007-12-13 10:30:00,15.45,15.46,15.44,15.44,36400.0,5.0221,5.0254,5.0189,5.0189,36400.0
2007-12-13 11:00:00,15.44,15.44,15.38,15.4,64600.0,5.0189,5.0189,4.9994,5.0059,64600.0
2007-12-13 11:30:00,15.41,15.44,15.39,15.43,35400.0,5.0091,5.0189,5.0026,5.0156,35400.0
2007-12-13 12:00:00,15.43,15.44,15.42,15.43,41000.0,5.0156,5.0189,5.0124,5.0156,41000.0
2007-12-13 12:30:00,15.42,15.44,15.4,15.43,47400.0,5.0124,5.0189,5.0059,5.0156,47400.0
2007-12-13 13:00:00,15.43,15.44,15.4,15.43,34600.0,5.0156,5.0189,5.0059,5.0156,34600.0
2007-12-13 13:30:00,15.44,15.44,15.41,15.43,26400.0,5.0189,5.0189,5.0091,5.0156,26400.0
2007-12-13 14:00:00,15.45,15.46,15.42,15.44,46000.0,5.0221,5.0254,5.0124,5.0189,46000.0
2007-12-13 14:30:00,15.45,15.46,15.44,15.44,22200.0,5.0221,5.0254,5.0189,5.0189,22200.0
2007-12-13 15:00:00,15.44,15.46,15.42,15.44,55600.0,5.0189,5.0254,5.0124,5.0189,55600.0
2007-12-13 15:30:00,15.44,15.46,15.38,15.4,117200.0,5.0189,5.0254,4.9994,5.0059,117200.0
2007-12-14 09:30:00,15.31,15.41,15.31,15.33,70200.0,4.9766,5.0091,4.9766,4.9831,70200.0
2007-12-14 10:00:00,15.33,15.4,15.32,15.4,64000.0,4.9831,5.0059,4.9799,5.0059,64000.0
2007-12-14 10:30:00,15.39,15.41,15.38,15.38,20600.0,5.0026,5.0091,4.9994,4.9994,20600.0
2007-12-14 11:00:00,15.38,15.38,15.33,15.34,42400.0,4.9994,4.9994,4.9831,4.9864,42400.0
2007-12-14 11:30:00,15.34,15.37,15.32,15.37,76000.0,4.9864,4.9961,4.9799,4.9961,76000.0
2007-12-14 12:00:00,15.37,15.42,15.36,15.4,45400.0,4.9961,5.0124,4.9929,5.0059,45400.0
2007-12-14 12:30:00,15.41,15.45,15.4,15.44,28400.0,5.0091,5.0221,5.0059,5.0189,28400.0
2007-12-14 13:00:00,15.44,15.47,15.43,15.46,45600.0,5.0189,5.0286,5.0156,5.0254,45600.0
2007-12-14 13:30:00,15.45,15.47,15.42,15.45,57200.0,5.0221,5.0286,5.0124,5.0221,57200.0
2007-12-14 14:00:00,15.44,15.45,15.4,15.42,61600.0,5.0189,5.0221,5.0059,5.0124,61600.0
2007-12-14 14:30:00,15.42,15.44,15.4,15.4,42000.0,5.0124,5.0189,5.0059,5.0059,42000.0
2007-12-14 15:00:00,15.39,15.42,15.38,15.38,42800.0,5.0026,5.0124,4.9994,4.9994,42800.0
2007-12-14 15:30:00,15.38,15.45,15.36,15.43,233800.0,4.9994,5.0221,4.9929,5.0156,233800.0
2007-12-17 09:30:00,15.25,15.31,15.25,15.28,92200.0,4.9571,4.9766,4.9571,4.9669,92200.0
2007-12-17 10:00:00,15.28,15.33,15.26,15.31,70600.0,4.9669,4.9831,4.9604,4.9766,70600.0
2007-12-17 10:30:00,15.3,15.38,15.3,15.38,53400.0,4.9734,4.9994,4.9734,4.9994,53400.0
2007-12-17 11:00:00,15.37,15.4,15.35,15.36,40400.0,4.9961,5.0059,4.9896,4.9929,40400.0
2007-12-17 11:30:00,15.36,15.38,15.34,15.37,36800.0,4.9929,4.9994,4.9864,4.9961,36800.0
2007-12-17 12:00:00,15.36,15.37,15.33,15.37,45800.0,4.9929,4.9961,4.9831,4.9961,45800.0
2007-12-17 12:30:00,15.37,15.38,15.34,15.36,42800.0,4.9961,4.9994,4.9864,4.9929,42800.0
2007-12-17 13:00:00,15.36,15.36,15.31,15.34,33400.0,4.9929,4.9929,4.9766,4.9864,33400.0
2007-12-17 13:30:00,15.34,15.38,15.31,15.36,72000.0,4.9864,4.9994,4.9766,4.9929,72000.0
2007-12-17 14:00:00,15.35,15.37,15.35,15.36,42600.0,4.9896,4.9961,4.9896,4.9929,42600.0
2007-12-17 14:30:00,15.36,15.37,15.35,15.35,42200.0,4.9929,4.9961,4.9896,4.9896,42200.0
2007-12-17 15:00:00,15.35,15.37,15.31,15.34,105200.0,4.9896,4.9961,4.9766,4.9864,105200.0
2007-12-17 15:30:00,15.34,15.36,15.31,15.34,132000.0,4.9864,4.9929,4.9766,4.9864,132000.0
2007-12-18 09:30:00,15.35,15.38,15.25,15.36,108800.0,4.9896,4.9994,4.9571,4.9929,108800.0
2007-12-18 10:00:00,15.35,15.4,15.33,15.39,59200.0,4.9896,5.0059,4.9831,5.0026,59200.0
2007-12-18 10:30:00,15.38,15.39,15.32,15.36,93400.0,4.9994,5.0026,4.9799,4.9929,93400.0
2007-12-18 11:00:00,15.36,15.38,15.31,15.36,90200.0,4.9929,4.9994,4.9766,4.9929,90200.0
2007-12-18 11:30:00,15.36,15.36,15.31,15.32,56400.0,4.9929,4.9929,4.9766,4.9799,56400.0
2007-12-18 12:00:00,15.32,15.34,15.27,15.29,69400.0,4.9799,4.9864,4.9636,4.9701,69400.0
2007-12-18 12:30:00,15.28,15.29,15.25,15.27,78600.0,4.9669,4.9701,4.9571,4.9636,78600.0
2007-12-18 13:00:00,15.26,15.29,15.25,15.28,47800.0,4.9604,4.9701,4.9571,4.9669,47800.0
2007-12-18 13:30:00,15.28,15.31,15.28,15.29,67000.0,4.9669,4.9766,4.9669,4.9701,67000.0
2007-12-18 14:00:00,15.29,15.31,15.27,15.29,136600.0,4.9701,4.9766,4.9636,4.9701,136600.0
2007-12-18 14:30:00,15.29,15.3,15.22,15.22,120400.0,4.9701,4.9734,4.9473,4.9473,120400.0
2007-12-18 15:00:00,15.22,15.22,15.18,15.2,133200.0,4.9473,4.9473,4.9343,4.9408,133200.0
2007-12-18 15:30:00,15.2,15.23,15.19,15.2,97600.0,4.9408,4.9506,4.9376,4.9408,97600.0
2007-12-19 09:30:00,15.14,15.19,15.13,15.15,62400.0,4.9213,4.9376,4.9181,4.9246,62400.0
2007-12-19 10:00:00,15.15,15.21,15.14,15.2,67400.0,4.9246,4.9441,4.9213,4.9408,67400.0
2007-12-19 10:30:00,15.2,15.25,15.2,15.22,30400.0,4.9408,4.9571,4.9408,4.9473,30400.0
2007-12-19 11:00:00,15.22,15.24,15.18,15.19,44000.0,4.9473,4.9538,4.9343,4.9376,44000.0
2007-12-19 11:30:00,15.19,15.2,15.15,15.15,29000.0,4.9376,4.9408,4.9246,4.9246,29000.0
2007-12-19 12:00:00,15.15,15.21,15.15,15.19,31400.0,4.9246,4.9441,4.9246,4.9376,31400.0
2007-12-19 12:30:00,15.19,15.19,15.15,15.17,25800.0,4.9376,4.9376,4.9246,4.9311,25800.0
2007-12-19 13:00:00,15.17,15.22,15.15,15.17,62200.0,4.9311,4.9473,4.9246,4.9311,62200.0
2007-12-19 13:30:00,15.18,15.2,15.16,15.19,39000.0,4.9343,4.9408,4.9278,4.9376,39000.0
2007-12-19 14:00:00,15.2,15.22,15.19,15.22,52600.0,4.9408,4.9473,4.9376,4.9473,52600.0
2007-12-19 14:30:00,15.22,15.22,15.17,15.2,78400.0,4.9473,4.9473,4.9311,4.9408,78400.0
2007-12-19 15:00:00,15.19,15.24,15.19,15.22,69600.0,4.9376,4.9538,4.9376,4.9473,69600.0
2007-12-19 15:30:00,15.22,15.22,15.13,15.2,203600.0,4.9473,4.9473,4.9181,4.9408,203600.0
2007-12-20 09:30:00,15.19,15.24,15.13,15.13,40800.0,4.9376,4.9538,4.9181,4.9181,40800.0
2007-12-20 10:00:00,15.13,15.17,15.13,15.13,42800.0,4.9181,4.9311,4.9181,4.9181,42800.0
2007-12-20 10:30:00,15.14,15.15,15.13,15.13,56200.0,4.9213,4.9246,4.9181,4.9181,56200.0
2007-12-20 11:00:00,15.13,15.17,15.13,15.17,56400.0,4.9181,4.9311,4.9181,4.9311,56400.0
2007-12-20 11:30:00,15.17,15.18,15.15,15.15,70400.0,4.9311,4.9343,4.9246,4.9246,70400.0
2007-12-20 12:00:00,15.16,15.16,15.13,15.15,28400.0,4.9278,4.9278,4.9181,4.9246,28400.0
2007-12-20 12:30:00,15.15,15.17,15.13,15.14,35400.0,4.9246,4.9311,4.9181,4.9213,35400.0
2007-12-20 13:00:00,15.14,15.17,15.13,15.17,23800.0,4.9213,4.9311,4.9181,4.9311,23800.0
2007-12-20 13:30:00,15.17,15.18,15.15,15.16,38400.0,4.9311,4.9343,4.9246,4.9278,38400.0
2007-12-20 14:00:00,15.17,15.19,15.15,15.17,38400.0,4.9311,4.9376,4.9246,4.9311,38400.0
2007-12-20 14:30:00,15.18,15.18,15.13,15.13,45600.0,4.9343,4.9343,4.9181,4.9181,45600.0
2007-12-20 15:00:00,15.13,15.15,15.04,15.06,177000.0,4.9181,4.9246,4.8888,4.8953,177000.0
2007-12-20 15:30:00,15.06,15.06,14.96,15.02,340800.0,4.8953,4.8953,4.8628,4.8823,340800.0
2007-12-21 09:30:00,14.97,15.09,14.97,15.02,50000.0,4.8661,4.9051,4.8661,4.8823,50000.0
2007-12-21 10:00:00,15.03,15.08,15.01,15.04,71000.0,4.8856,4.9018,4.8791,4.8888,71000.0
2007-12-21 10:30:00,15.04,15.06,15.04,15.05,27200.0,4.8888,4.8953,4.8888,4.8921,27200.0
2007-12-21 11:00:00,15.05,15.06,15.03,15.04,85800.0,4.8921,4.8953,4.8856,4.8888,85800.0
2007-12-21 11:30:00,15.05,15.11,15.04,15.07,131200.0,4.8921,4.9116,4.8888,4.8986,131200.0
2007-12-21 12:00:00,15.07,15.14,15.07,15.14,118000.0,4.8986,4.9213,4.8986,4.9213,118000.0
2007-12-21 12:30:00,15.14,15.15,15.13,15.14,53400.0,4.9213,4.9246,4.9181,4.9213,53400.0
2007-12-21 13:00:00,15.14,15.15,15.14,15.15,38800.0,4.9213,4.9246,4.9213,4.9246,38800.0
2007-12-21 13:30:00,15.15,15.15,15.13,15.14,47000.0,4.9246,4.9246,4.9181,4.9213,47000.0
2007-12-21 14:00:00,15.13,15.15,15.13,15.14,33800.0,4.9181,4.9246,4.9181,4.9213,33800.0
2007-12-21 14:30:00,15.14,15.15,15.11,15.12,58200.0,4.9213,4.9246,4.9116,4.9148,58200.0
2007-12-21 15:00:00,15.12,15.18,15.11,15.15,102200.0,4.9148,4.9343,4.9116,4.9246,102200.0
2007-12-21 15:30:00,15.15,15.17,15.12,15.17,118200.0,4.9246,4.9311,4.9148,4.9311,118200.0
2007-12-24 09:30:00,15.21,15.31,15.17,15.31,114800.0,4.9441,4.9766,4.9311,4.9766,114800.0
2007-12-24 10:00:00,15.31,15.4,15.3,15.4,86800.0,4.9766,5.0059,4.9734,5.0059,86800.0
2007-12-24 10:30:00,15.4,15.46,15.4,15.46,59200.0,5.0059,5.0254,5.0059,5.0254,59200.0
2007-12-24 11:00:00,15.46,15.46,15.45,15.46,41400.0,5.0254,5.0254,5.0221,5.0254,41400.0
2007-12-24 11:30:00,15.46,15.47,15.45,15.46,67400.0,5.0254,5.0286,5.0221,5.0254,67400.0
2007-12-24 12:00:00,15.46,15.49,15.45,15.49,24000.0,5.0254,5.0351,5.0221,5.0351,24000.0
2007-12-24 12:30:00,15.49,15.51,15.49,15.51,47400.0,5.0351,5.0416,5.0351,5.0416,47400.0
2007-12-24 13:00:00,15.51,15.51,15.51,15.51,1600.0,5.0416,5.0416,5.0416,5.0416,1600.0
2007-12-24 13:30:00,15.51,15.51,15.51,15.51,0.0,5.0416,5.0416,5.0416,5.0416,0.0
2007-12-24 14:00:00,15.51,15.51,15.51,15.51,0.0,5.0416,5.0416,5.0416,5.0416,0.0
2007-12-24 14:30:00,15.51,15.51,15.51,15.51,0.0,5.0416,5.0416,5.0416,5.0416,0.0
2007-12-24 15:00:00,15.51,15.51,15.51,15.51,0.0,5.0416,5.0416,5.0416,5.0416,0.0
2007-12-24 15:30:00,15.51,15.51,15.51,15.51,0.0,5.0416,5.0416,5.0416,5.0416,0.0
2007-12-26 09:30:00,15.43,15.58,15.43,15.58,83600.0,5.0156,5.0644,5.0156,5.0644,83600.0
2007-12-26 10:00:00,15.58,15.59,15.55,15.56,74400.0,5.0644,5.0676,5.0546,5.0579,74400.0
2007-12-26 10:30:00,15.56,15.59,15.56,15.58,32600.0,5.0579,5.0676,5.0579,5.0644,32600.0
2007-12-26 11:00:00,15.58,15.59,15.58,15.58,50200.0,5.0644,5.0676,5.0644,5.0644,50200.0
2007-12-26 11:30:00,15.58,15.59,15.58,15.59,42800.0,5.0644,5.0676,5.0644,5.0676,42800.0
2007-12-26 12:00:00,15.59,15.62,15.58,15.62,77200.0,5.0676,5.0774,5.0644,5.0774,77200.0
2007-12-26 12:30:00,15.62,15.65,15.61,15.65,64800.0,5.0774,5.0871,5.0741,5.0871,64800.0
2007-12-26 13:00:00,15.63,15.66,15.63,15.63,37200.0,5.0806,5.0904,5.0806,5.0806,37200.0
2007-12-26 13:30:00,15.63,15.65,15.61,15.63,46600.0,5.0806,5.0871,5.0741,5.0806,46600.0
2007-12-26 14:00:00,15.63,15.65,15.62,15.63,27200.0,5.0806,5.0871,5.0774,5.0806,27200.0
2007-12-26 14:30:00,15.65,15.71,15.63,15.69,78000.0,5.0871,5.1066,5.0806,5.1001,78000.0
2007-12-26 15:00:00,15.68,15.72,15.68,15.68,44000.0,5.0969,5.1099,5.0969,5.0969,44000.0
2007-12-26 15:30:00,15.69,15.72,15.67,15.68,61000.0,5.1001,5.1099,5.0936,5.0969,61000.0
2007-12-27 09:30:00,15.71,15.75,15.65,15.71,50600.0,5.1066,5.1196,5.0871,5.1066,50600.0
2007-12-27 10:00:00,15.7,15.72,15.65,15.72,53000.0,5.1034,5.1099,5.0871,5.1099,53000.0
2007-12-27 10:30:00,15.71,15.72,15.63,15.7,68200.0,5.1066,5.1099,5.0806,5.1034,68200.0
2007-12-27 11:00:00,15.7,15.75,15.7,15.74,90400.0,5.1034,5.1196,5.1034,5.1164,90400.0
2007-12-27 11:30:00,15.74,15.76,15.72,15.76,53800.0,5.1164,5.1229,5.1099,5.1229,53800.0
2007-12-27 12:00:00,15.76,15.8,15.74,15.79,64200.0,5.1229,5.1359,5.1164,5.1326,64200.0
2007-12-27 12:30:00,15.79,15.79,15.74,15.77,41000.0,5.1326,5.1326,5.1164,5.1261,41000.0
2007-12-27 13:00:00,15.77,15.81,15.75,15.81,53800.0,5.1261,5.1391,5.1196,5.1391,53800.0
2007-12-27 13:30:00,15.81,15.81,15.8,15.8,37600.0,5.1391,5.1391,5.1359,5.1359,37600.0
2007-12-27 14:00:00,15.8,15.82,15.79,15.81,60600.0,5.1359,5.1424,5.1326,5.1391,60600.0
2007-12-27 14:30:00,15.8,15.82,15.79,15.8,50000.0,5.1359,5.1424,5.1326,5.1359,50000.0
2007-12-27 15:00:00,15.8,15.83,15.8,15.8,60600.0,5.1359,5.1456,5.1359,5.1359,60600.0
2007-12-27 15:30:00,15.8,15.81,15.79,15.8,143400.0,5.1359,5.1391,5.1326,5.1359,143400.0
2007-12-28 09:30:00,15.75,15.85,15.75,15.84,53400.0,5.1196,5.1521,5.1196,5.1489,53400.0
2007-12-28 10:00:00,15.84,15.85,15.8,15.84,56800.0,5.1489,5.1521,5.1359,5.1489,56800.0
2007-12-28 10:30:00,15.84,15.86,15.83,15.86,6000.0,5.1489,5.1554,5.1456,5.1554,6000.0
2007-12-28 11:00:00,15.85,15.88,15.83,15.85,62800.0,5.1521,5.1619,5.1456,5.1521,62800.0
2007-12-28 11:30:00,15.85,15.88,15.83,15.85,92800.0,5.1521,5.1619,5.1456,5.1521,92800.0
2007-12-28 12:00:00,15.84,15.88,15.84,15.85,35200.0,5.1489,5.1619,5.1489,5.1521,35200.0
2007-12-28 12:30:00,15.85,15.86,15.84,15.85,18200.0,5.1521,5.1554,5.1489,5.1521,18200.0
2007-12-28 13:00:00,15.84,15.86,15.84,15.85,16200.0,5.1489,5.1554,5.1489,5.1521,16200.0
2007-12-28 13:30:00,15.85,15.88,15.84,15.85,31400.0,5.1521,5.1619,5.1489,5.1521,31400.0
2007-12-28 14:00:00,15.85,15.86,15.84,15.84,22400.0,5.1521,5.1554,5.1489,5.1489,22400.0
2007-12-28 14:30:00,15.85,15.86,15.84,15.84,30800.0,5.1521,5.1554,5.1489,5.1489,30800.0
2007-12-28 15:00:00,15.84,15.87,15.84,15.85,40600.0,5.1489,5.1586,5.1489,5.1521,40600.0
2007-12-28 15:30:00,15.84,15.87,15.84,15.85,53800.0,5.1489,5.1586,5.1489,5.1521,53800.0
2007-12-31 09:30:00,15.79,15.8,15.77,15.8,62200.0,5.1326,5.1359,5.1261,5.1359,62200.0
2007-12-31 10:00:00,15.8,15.84,15.8,15.82,32000.0,5.1359,5.1489,5.1359,5.1424,32000.0
2007-12-31 10:30:00,15.82,15.86,15.81,15.85,45800.0,5.1424,5.1554,5.1391,5.1521,45800.0
2007-12-31 11:00:00,15.84,15.86,15.82,15.82,90600.0,5.1489,5.1554,5.1424,5.1424,90600.0
2007-12-31 11:30:00,15.83,15.94,15.83,15.92,53000.0,5.1456,5.1814,5.1456,5.1749,53000.0
2007-12-31 12:00:00,15.91,15.91,15.85,15.87,43800.0,5.1716,5.1716,5.1521,5.1586,43800.0
2007-12-31 12:30:00,15.87,15.9,15.87,15.87,24600.0,5.1586,5.1684,5.1586,5.1586,24600.0
2007-12-31 13:00:00,15.88,15.88,15.85,15.88,23000.0,5.1619,5.1619,5.1521,5.1619,23000.0
2007-12-31 13:30:00,15.88,15.88,15.87,15.88,26800.0,5.1619,5.1619,5.1586,5.1619,26800.0
2007-12-31 14:00:00,15.88,15.88,15.85,15.87,30600.0,5.1619,5.1619,5.1521,5.1586,30600.0
2007-12-31 14:30:00,15.88,15.9,15.86,15.9,36800.0,5.1619,5.1684,5.1554,5.1684,36800.0
2007-12-31 15:00:00,15.9,15.9,15.88,15.9,44400.0,5.1684,5.1684,5.1619,5.1684,44400.0
2007-12-31 15:30:00,15.9,15.94,15.88,15.93,128400.0,5.1684,5.1814,5.1619,5.1781,128400.0
2008-01-02 09:30:00,15.88,15.97,15.88,15.97,35400.0,5.1619,5.1911,5.1619,5.1911,35400.0
2008-01-02 10:00:00,15.96,15.96,15.86,15.94,80600.0,5.1879,5.1879,5.1554,5.1814,80600.0
2008-01-02 10:30:00,15.94,15.96,15.9,15.96,50600.0,5.1814,5.1879,5.1684,5.1879,50600.0
2008-01-02 11:00:00,15.96,16.0,15.94,15.98,56000.0,5.1879,5.2009,5.1814,5.1944,56000.0
2008-01-02 11:30:00,15.98,15.99,15.95,15.96,28000.0,5.1944,5.1976,5.1846,5.1879,28000.0
2008-01-02 12:00:00,15.96,15.96,15.9,15.9,45600.0,5.1879,5.1879,5.1684,5.1684,45600.0
2008-01-02 12:30:00,15.9,15.93,15.88,15.93,43600.0,5.1684,5.1781,5.1619,5.1781,43600.0
2008-01-02 13:00:00,15.93,15.94,15.92,15.94,39400.0,5.1781,5.1814,5.1749,5.1814,39400.0
2008-01-02 13:30:00,15.94,16.0,15.94,15.97,44600.0,5.1814,5.2009,5.1814,5.1911,44600.0
2008-01-02 14:00:00,15.97,16.0,15.97,15.98,47800.0,5.1911,5.2009,5.1911,5.1944,47800.0
2008-01-02 14:30:00,15.97,16.02,15.95,15.98,69600.0,5.1911,5.2074,5.1846,5.1944,69600.0
2008-01-02 15:00:00,15.97,16.0,15.96,16.0,66600.0,5.1911,5.2009,5.1879,5.2009,66600.0
2008-01-02 15:30:00,15.99,16.02,15.95,15.98,96200.0,5.1976,5.2074,5.1846,5.1944,96200.0
2008-01-03 09:30:00,15.86,16.04,15.86,16.03,50400.0,5.1554,5.2139,5.1554,5.2106,50400.0
2008-01-03 10:00:00,16.04,16.1,16.03,16.04,29400.0,5.2139,5.2334,5.2106,5.2139,29400.0
2008-01-03 10:30:00,16.06,16.06,16.01,16.03,40800.0,5.2204,5.2204,5.2041,5.2106,40800.0
2008-01-03 11:00:00,16.03,16.06,15.99,16.06,97000.0,5.2106,5.2204,5.1976,5.2204,97000.0
2008-01-03 11:30:00,16.06,16.13,16.05,16.13,47600.0,5.2204,5.2431,5.2171,5.2431,47600.0
2008-01-03 12:00:00,16.12,16.18,16.12,16.18,36600.0,5.2399,5.2594,5.2399,5.2594,36600.0
2008-01-03 12:30:00,16.18,16.19,16.17,16.17,29400.0,5.2594,5.2627,5.2562,5.2562,29400.0
2008-01-03 13:00:00,16.18,16.19,16.17,16.17,33800.0,5.2594,5.2627,5.2562,5.2562,33800.0
2008-01-03 13:30:00,16.18,16.29,16.18,16.29,93000.0,5.2594,5.2952,5.2594,5.2952,93000.0
2008-01-03 14:00:00,16.29,16.29,16.24,16.25,69400.0,5.2952,5.2952,5.2789,5.2822,69400.0
2008-01-03 14:30:00,16.27,16.28,16.25,16.27,33400.0,5.2887,5.2919,5.2822,5.2887,33400.0
2008-01-03 15:00:00,16.26,16.28,16.25,16.25,40800.0,5.2854,5.2919,5.2822,5.2822,40800.0
2008-01-03 15:30:00,16.25,16.29,16.24,16.24,68600.0,5.2822,5.2952,5.2789,5.2789,68600.0
2008-01-04 09:30:00,16.13,16.22,15.9,16.06,101400.0,5.2431,5.2724,5.1684,5.2204,101400.0
2008-01-04 10:00:00,16.06,16.22,16.02,16.15,224000.0,5.2204,5.2724,5.2074,5.2497,224000.0
2008-01-04 10:30:00,16.16,16.2,16.15,16.15,64400.0,5.2529,5.2659,5.2497,5.2497,64400.0
2008-01-04 11:00:00,16.15,16.18,16.15,16.15,84400.0,5.2497,5.2594,5.2497,5.2497,84400.0
2008-01-04 11:30:00,16.16,16.17,16.14,16.14,139200.0,5.2529,5.2562,5.2464,5.2464,139200.0
2008-01-04 12:00:00,16.15,16.15,16.1,16.1,65800.0,5.2497,5.2497,5.2334,5.2334,65800.0
2008-01-04 12:30:00,16.1,16.13,16.1,16.1,55000.0,5.2334,5.2431,5.2334,5.2334,55000.0
2008-01-04 13:00:00,16.1,16.16,16.1,16.12,54800.0,5.2334,5.2529,5.2334,5.2399,54800.0
2008-01-04 13:30:00,16.12,16.2,16.12,16.15,68000.0,5.2399,5.2659,5.2399,5.2497,68000.0
2008-01-04 14:00:00,16.16,16.21,16.11,16.17,169000.0,5.2529,5.2692,5.2366,5.2562,169000.0
2008-01-04 14:30:00,16.17,16.19,16.15,16.19,64000.0,5.2562,5.2627,5.2497,5.2627,64000.0
2008-01-04 15:00:00,16.2,16.2,16.15,16.16,41800.0,5.2659,5.2659,5.2497,5.2529,41800.0
2008-01-04 15:30:00,16.17,16.2,16.11,16.19,197600.0,5.2562,5.2659,5.2366,5.2627,197600.0
2008-01-07 09:30:00,16.18,16.18,16.0,16.1,116600.0,5.2594,5.2594,5.2009,5.2334,116600.0
2008-01-07 10:00:00,16.1,16.11,16.01,16.04,323400.0,5.2334,5.2366,5.2041,5.2139,323400.0
2008-01-07 10:30:00,16.05,16.11,16.04,16.08,63600.0,5.2171,5.2366,5.2139,5.2269,63600.0
2008-01-07 11:00:00,16.08,16.11,16.07,16.07,70800.0,5.2269,5.2366,5.2236,5.2236,70800.0
2008-01-07 11:30:00,16.07,16.1,16.06,16.07,79200.0,5.2236,5.2334,5.2204,5.2236,79200.0
2008-01-07 12:00:00,16.06,16.06,16.03,16.06,76200.0,5.2204,5.2204,5.2106,5.2204,76200.0
2008-01-07 12:30:00,16.05,16.1,16.0,16.06,172800.0,5.2171,5.2334,5.2009,5.2204,172800.0
2008-01-07 13:00:00,16.06,16.08,16.05,16.07,76200.0,5.2204,5.2269,5.2171,5.2236,76200.0
2008-01-07 13:30:00,16.06,16.08,16.05,16.08,74200.0,5.2204,5.2269,5.2171,5.2269,74200.0
2008-01-07 14:00:00,16.08,16.11,16.02,16.09,151800.0,5.2269,5.2366,5.2074,5.2301,151800.0
2008-01-07 14:30:00,16.09,16.1,16.08,16.09,69200.0,5.2301,5.2334,5.2269,5.2301,69200.0
2008-01-07 15:00:00,16.09,16.1,16.07,16.09,138200.0,5.2301,5.2334,5.2236,5.2301,138200.0
2008-01-07 15:30:00,16.09,16.1,16.08,16.09,170800.0,5.2301,5.2334,5.2269,5.2301,170800.0
2008-01-08 09:30:00,16.11,16.31,16.11,16.31,52000.0,5.2366,5.3017,5.2366,5.3017,52000.0
2008-01-08 10:00:00,16.31,16.32,16.25,16.25,61800.0,5.3017,5.3049,5.2822,5.2822,61800.0
2008-01-08 10:30:00,16.25,16.27,16.22,16.22,34400.0,5.2822,5.2887,5.2724,5.2724,34400.0
2008-01-08 11:00:00,16.22,16.25,16.21,16.22,33200.0,5.2724,5.2822,5.2692,5.2724,33200.0
2008-01-08 11:30:00,16.21,16.24,16.21,16.23,43400.0,5.2692,5.2789,5.2692,5.2757,43400.0
2008-01-08 12:00:00,16.21,16.23,16.18,16.19,41400.0,5.2692,5.2757,5.2594,5.2627,41400.0
2008-01-08 12:30:00,16.19,16.22,16.19,16.21,25200.0,5.2627,5.2724,5.2627,5.2692,25200.0
2008-01-08 13:00:00,16.22,16.24,16.18,16.22,43400.0,5.2724,5.2789,5.2594,5.2724,43400.0
2008-01-08 13:30:00,16.22,16.25,16.21,16.24,34000.0,5.2724,5.2822,5.2692,5.2789,34000.0
2008-01-08 14:00:00,16.24,16.26,16.23,16.26,48800.0,5.2789,5.2854,5.2757,5.2854,48800.0
2008-01-08 14:30:00,16.25,16.26,16.19,16.2,50600.0,5.2822,5.2854,5.2627,5.2659,50600.0
2008-01-08 15:00:00,16.21,16.22,16.17,16.19,51600.0,5.2692,5.2724,5.2562,5.2627,51600.0
2008-01-08 15:30:00,16.2,16.25,16.16,16.17,105800.0,5.2659,5.2822,5.2529,5.2562,105800.0
2008-01-09 09:30:00,16.09,16.09,16.03,16.08,92800.0,5.2301,5.2301,5.2106,5.2269,92800.0
2008-01-09 10:00:00,16.08,16.12,16.08,16.1,54000.0,5.2269,5.2399,5.2269,5.2334,54000.0
2008-01-09 10:30:00,16.11,16.15,16.1,16.14,50800.0,5.2366,5.2497,5.2334,5.2464,50800.0
2008-01-09 11:00:00,16.14,16.2,16.14,16.19,32400.0,5.2464,5.2659,5.2464,5.2627,32400.0
2008-01-09 11:30:00,16.19,16.2,16.14,16.2,68200.0,5.2627,5.2659,5.2464,5.2659,68200.0
2008-01-09 12:00:00,16.19,16.22,16.15,16.21,123600.0,5.2627,5.2724,5.2497,5.2692,123600.0
2008-01-09 12:30:00,16.2,16.23,16.18,16.18,51800.0,5.2659,5.2757,5.2594,5.2594,51800.0
2008-01-09 13:00:00,16.18,16.2,16.14,16.17,63400.0,5.2594,5.2659,5.2464,5.2562,63400.0
2008-01-09 13:30:00,16.17,16.2,16.15,16.17,54000.0,5.2562,5.2659,5.2497,5.2562,54000.0
2008-01-09 14:00:00,16.17,16.18,16.13,16.14,69600.0,5.2562,5.2594,5.2431,5.2464,69600.0
2008-01-09 14:30:00,16.14,16.17,16.11,16.14,76800.0,5.2464,5.2562,5.2366,5.2464,76800.0
2008-01-09 15:00:00,16.14,16.17,16.1,16.1,70800.0,5.2464,5.2562,5.2334,5.2334,70800.0
2008-01-09 15:30:00,16.1,16.17,16.09,16.14,80200.0,5.2334,5.2562,5.2301,5.2464,80200.0
2008-01-10 09:30:00,16.15,16.15,15.97,16.1,60400.0,5.2497,5.2497,5.1911,5.2334,60400.0
2008-01-10 10:00:00,16.09,16.11,16.05,16.08,103200.0,5.2301,5.2366,5.2171,5.2269,103200.0
2008-01-10 10:30:00,16.09,16.15,16.08,16.13,58200.0,5.2301,5.2497,5.2269,5.2431,58200.0
2008-01-10 11:00:00,16.14,16.15,16.13,16.15,33600.0,5.2464,5.2497,5.2431,5.2497,33600.0
2008-01-10 11:30:00,16.15,16.15,16.1,16.13,39600.0,5.2497,5.2497,5.2334,5.2431,39600.0
2008-01-10 12:00:00,16.11,16.16,16.1,16.13,43800.0,5.2366,5.2529,5.2334,5.2431,43800.0
2008-01-10 12:30:00,16.14,16.14,16.08,16.11,48400.0,5.2464,5.2464,5.2269,5.2366,48400.0
2008-01-10 13:00:00,16.13,16.17,16.11,16.14,84000.0,5.2431,5.2562,5.2366,5.2464,84000.0
2008-01-10 13:30:00,16.14,16.17,16.11,16.14,46400.0,5.2464,5.2562,5.2366,5.2464,46400.0
2008-01-10 14:00:00,16.13,16.14,16.1,16.11,60600.0,5.2431,5.2464,5.2334,5.2366,60600.0
2008-01-10 14:30:00,16.11,16.14,16.09,16.1,78400.0,5.2366,5.2464,5.2301,5.2334,78400.0
2008-01-10 15:00:00,16.1,16.13,16.04,16.11,105400.0,5.2334,5.2431,5.2139,5.2366,105400.0
2008-01-10 15:30:00,16.11,16.11,16.06,16.07,85400.0,5.2366,5.2366,5.2204,5.2236,85400.0
2008-01-11 09:30:00,15.96,16.03,15.91,15.99,46600.0,5.1879,5.2106,5.1716,5.1976,46600.0
2008-01-11 10:00:00,15.99,16.07,15.97,16.05,84200.0,5.1976,5.2236,5.1911,5.2171,84200.0
2008-01-11 10:30:00,16.04,16.08,16.03,16.06,23800.0,5.2139,5.2269,5.2106,5.2204,23800.0
2008-01-11 11:00:00,16.04,16.09,16.04,16.09,55200.0,5.2139,5.2301,5.2139,5.2301,55200.0
2008-01-11 11:30:00,16.08,16.09,16.04,16.05,60600.0,5.2269,5.2301,5.2139,5.2171,60600.0
2008-01-11 12:00:00,16.06,16.12,16.04,16.07,73400.0,5.2204,5.2399,5.2139,5.2236,73400.0
2008-01-11 12:30:00,16.07,16.08,16.04,16.05,100000.0,5.2236,5.2269,5.2139,5.2171,100000.0
2008-01-11 13:00:00,16.07,16.07,16.05,16.05,142000.0,5.2236,5.2236,5.2171,5.2171,142000.0
2008-01-11 13:30:00,16.05,16.06,15.99,16.0,198200.0,5.2171,5.2204,5.1976,5.2009,198200.0
2008-01-11 14:00:00,16.0,16.0,15.95,15.97,38000.0,5.2009,5.2009,5.1846,5.1911,38000.0
2008-01-11 14:30:00,15.96,15.97,15.94,15.95,54200.0,5.1879,5.1911,5.1814,5.1846,54200.0
2008-01-11 15:00:00,15.95,15.95,15.83,15.88,88200.0,5.1846,5.1846,5.1456,5.1619,88200.0
2008-01-11 15:30:00,15.88,15.93,15.86,15.93,130800.0,5.1619,5.1781,5.1554,5.1781,130800.0
2008-01-14 09:30:00,15.95,15.97,15.8,15.81,67800.0,5.1846,5.1911,5.1359,5.1391,67800.0
2008-01-14 10:00:00,15.81,15.9,15.8,15.88,50000.0,5.1391,5.1684,5.1359,5.1619,50000.0
2008-01-14 10:30:00,15.88,15.93,15.87,15.9,45000.0,5.1619,5.1781,5.1586,5.1684,45000.0
2008-01-14 11:00:00,15.88,15.92,15.88,15.91,57800.0,5.1619,5.1749,5.1619,5.1716,57800.0
2008-01-14 11:30:00,15.89,15.9,15.85,15.86,59600.0,5.1651,5.1684,5.1521,5.1554,59600.0
2008-01-14 12:00:00,15.88,15.9,15.87,15.87,44000.0,5.1619,5.1684,5.1586,5.1586,44000.0
2008-01-14 12:30:00,15.87,15.88,15.86,15.87,64000.0,5.1586,5.1619,5.1554,5.1586,64000.0
2008-01-14 13:00:00,15.88,15.88,15.85,15.86,53200.0,5.1619,5.1619,5.1521,5.1554,53200.0
2008-01-14 13:30:00,15.87,15.9,15.85,15.88,132200.0,5.1586,5.1684,5.1521,5.1619,132200.0
2008-01-14 14:00:00,15.87,15.88,15.84,15.84,108000.0,5.1586,5.1619,5.1489,5.1489,108000.0
2008-01-14 14:30:00,15.85,15.85,15.81,15.82,154400.0,5.1521,5.1521,5.1391,5.1424,154400.0
2008-01-14 15:00:00,15.82,15.84,15.8,15.81,149200.0,5.1424,5.1489,5.1359,5.1391,149200.0
2008-01-14 15:30:00,15.81,15.85,15.78,15.85,184000.0,5.1391,5.1521,5.1294,5.1521,184000.0
2008-01-15 09:30:00,15.73,15.81,15.69,15.78,47600.0,5.1131,5.1391,5.1001,5.1294,47600.0
2008-01-15 10:00:00,15.79,15.87,15.77,15.85,84800.0,5.1326,5.1586,5.1261,5.1521,84800.0
2008-01-15 10:30:00,15.85,15.88,15.8,15.86,73600.0,5.1521,5.1619,5.1359,5.1554,73600.0
2008-01-15 11:00:00,15.86,15.88,15.83,15.84,54000.0,5.1554,5.1619,5.1456,5.1489,54000.0
2008-01-15 11:30:00,15.84,15.86,15.82,15.83,55800.0,5.1489,5.1554,5.1424,5.1456,55800.0
2008-01-15 12:00:00,15.82,15.84,15.77,15.77,37800.0,5.1424,5.1489,5.1261,5.1261,37800.0
2008-01-15 12:30:00,15.78,15.79,15.72,15.75,38800.0,5.1294,5.1326,5.1099,5.1196,38800.0
2008-01-15 13:00:00,15.75,15.8,15.71,15.72,44200.0,5.1196,5.1359,5.1066,5.1099,44200.0
2008-01-15 13:30:00,15.72,15.79,15.72,15.73,68800.0,5.1099,5.1326,5.1099,5.1131,68800.0
2008-01-15 14:00:00,15.72,15.79,15.71,15.74,109800.0,5.1099,5.1326,5.1066,5.1164,109800.0
2008-01-15 14:30:00,15.73,15.73,15.63,15.65,91600.0,5.1131,5.1131,5.0806,5.0871,91600.0
2008-01-15 15:00:00,15.65,15.73,15.65,15.72,64600.0,5.0871,5.1131,5.0871,5.1099,64600.0
2008-01-15 15:30:00,15.72,15.77,15.71,15.72,68600.0,5.1099,5.1261,5.1066,5.1099,68600.0
2008-01-16 09:30:00,15.54,15.71,15.53,15.71,128200.0,5.0514,5.1066,5.0481,5.1066,128200.0
2008-01-16 10:00:00,15.71,15.73,15.68,15.71,70200.0,5.1066,5.1131,5.0969,5.1066,70200.0
2008-01-16 10:30:00,15.7,15.72,15.64,15.67,82000.0,5.1034,5.1099,5.0839,5.0936,82000.0
2008-01-16 11:00:00,15.66,15.69,15.65,15.67,92200.0,5.0904,5.1001,5.0871,5.0936,92200.0
2008-01-16 11:30:00,15.67,15.72,15.65,15.71,60400.0,5.0936,5.1099,5.0871,5.1066,60400.0
2008-01-16 12:00:00,15.72,15.72,15.65,15.68,35400.0,5.1099,5.1099,5.0871,5.0969,35400.0
2008-01-16 12:30:00,15.68,15.71,15.65,15.69,142800.0,5.0969,5.1066,5.0871,5.1001,142800.0
2008-01-16 13:00:00,15.68,15.71,15.65,15.67,164200.0,5.0969,5.1066,5.0871,5.0936,164200.0
2008-01-16 13:30:00,15.67,15.7,15.65,15.68,125000.0,5.0936,5.1034,5.0871,5.0969,125000.0
2008-01-16 14:00:00,15.69,15.71,15.67,15.7,61400.0,5.1001,5.1066,5.0936,5.1034,61400.0
2008-01-16 14:30:00,15.7,15.71,15.68,15.68,61200.0,5.1034,5.1066,5.0969,5.0969,61200.0
2008-01-16 15:00:00,15.68,15.69,15.63,15.65,100200.0,5.0969,5.1001,5.0806,5.0871,100200.0
2008-01-16 15:30:00,15.67,15.7,15.63,15.7,157400.0,5.0936,5.1034,5.0806,5.1034,157400.0
2008-01-17 09:30:00,15.7,15.78,15.63,15.78,122200.0,5.1034,5.1294,5.0806,5.1294,122200.0
2008-01-17 10:00:00,15.78,15.78,15.68,15.71,80600.0,5.1294,5.1294,5.0969,5.1066,80600.0
2008-01-17 10:30:00,15.7,15.74,15.68,15.72,93200.0,5.1034,5.1164,5.0969,5.1099,93200.0
2008-01-17 11:00:00,15.72,15.75,15.71,15.73,206800.0,5.1099,5.1196,5.1066,5.1131,206800.0
2008-01-17 11:30:00,15.72,15.74,15.69,15.72,79400.0,5.1099,5.1164,5.1001,5.1099,79400.0
2008-01-17 12:00:00,15.69,15.7,15.66,15.7,112800.0,5.1001,5.1034,5.0904,5.1034,112800.0
2008-01-17 12:30:00,15.69,15.72,15.67,15.71,106600.0,5.1001,5.1099,5.0936,5.1066,106600.0
2008-01-17 13:00:00,15.69,15.73,15.67,15.69,60800.0,5.1001,5.1131,5.0936,5.1001,60800.0
2008-01-17 13:30:00,15.7,15.74,15.65,15.67,214400.0,5.1034,5.1164,5.0871,5.0936,214400.0
2008-01-17 14:00:00,15.67,15.72,15.65,15.69,262000.0,5.0936,5.1099,5.0871,5.1001,262000.0
2008-01-17 14:30:00,15.69,15.72,15.68,15.69,242400.0,5.1001,5.1099,5.0969,5.1001,242400.0
2008-01-17 15:00:00,15.69,15.71,15.65,15.65,279600.0,5.1001,5.1066,5.0871,5.0871,279600.0
2008-01-17 15:30:00,15.65,15.65,15.46,15.51,198400.0,5.0871,5.0871,5.0254,5.0416,198400.0
2008-01-18 09:30:00,15.5,15.65,15.5,15.58,248600.0,5.0384,5.0871,5.0384,5.0644,248600.0
2008-01-18 10:00:00,15.58,15.63,15.54,15.58,86800.0,5.0644,5.0806,5.0514,5.0644,86800.0
2008-01-18 10:30:00,15.59,15.59,15.47,15.54,209200.0,5.0676,5.0676,5.0286,5.0514,209200.0
2008-01-18 11:00:00,15.54,15.54,15.38,15.44,177000.0,5.0514,5.0514,4.9994,5.0189,177000.0
2008-01-18 11:30:00,15.43,15.44,15.24,15.26,355800.0,5.0156,5.0189,4.9538,4.9604,355800.0
2008-01-18 12:00:00,15.26,15.31,15.26,15.29,337800.0,4.9604,4.9766,4.9604,4.9701,337800.0
2008-01-18 12:30:00,15.3,15.33,15.3,15.31,60200.0,4.9734,4.9831,4.9734,4.9766,60200.0
2008-01-18 13:00:00,15.31,15.33,15.27,15.31,162800.0,4.9766,4.9831,4.9636,4.9766,162800.0
2008-01-18 13:30:00,15.31,15.33,15.28,15.28,118600.0,4.9766,4.9831,4.9669,4.9669,118600.0
2008-01-18 14:00:00,15.28,15.29,15.26,15.29,92800.0,4.9669,4.9701,4.9604,4.9701,92800.0
2008-01-18 14:30:00,15.29,15.31,15.25,15.26,172400.0,4.9701,4.9766,4.9571,4.9604,172400.0
2008-01-18 15:00:00,15.26,15.28,15.24,15.24,177400.0,4.9604,4.9669,4.9538,4.9538,177400.0
2008-01-18 15:30:00,15.24,15.3,15.17,15.28,311600.0,4.9538,4.9734,4.9311,4.9669,311600.0
2008-01-22 09:30:00,14.88,15.0,14.18,14.68,554400.0,4.8368,4.8758,4.6093,4.7718,554400.0
2008-01-22 10:00:00,14.68,14.99,14.68,14.99,215200.0,4.7718,4.8726,4.7718,4.8726,215200.0
2008-01-22 10:30:00,14.99,15.04,14.93,15.03,174400.0,4.8726,4.8888,4.8531,4.8856,174400.0
2008-01-22 11:00:00,15.03,15.15,15.03,15.06,134600.0,4.8856,4.9246,4.8856,4.8953,134600.0
2008-01-22 11:30:00,15.06,15.06,14.96,14.98,115200.0,4.8953,4.8953,4.8628,4.8693,115200.0
2008-01-22 12:00:00,14.97,15.11,14.97,15.06,75200.0,4.8661,4.9116,4.8661,4.8953,75200.0
2008-01-22 12:30:00,15.06,15.11,15.04,15.08,77200.0,4.8953,4.9116,4.8888,4.9018,77200.0
2008-01-22 13:00:00,15.09,15.11,15.0,15.01,75000.0,4.9051,4.9116,4.8758,4.8791,75000.0
2008-01-22 13:30:00,15.01,15.06,14.98,15.03,82800.0,4.8791,4.8953,4.8693,4.8856,82800.0
2008-01-22 14:00:00,15.03,15.06,14.97,15.04,99200.0,4.8856,4.8953,4.8661,4.8888,99200.0
2008-01-22 14:30:00,15.03,15.06,15.0,15.05,87000.0,4.8856,4.8953,4.8758,4.8921,87000.0
2008-01-22 15:00:00,15.06,15.13,15.0,15.04,159600.0,4.8953,4.9181,4.8758,4.8888,159600.0
2008-01-22 15:30:00,15.05,15.1,15.05,15.1,139600.0,4.8921,4.9083,4.8921,4.9083,139600.0
2008-01-23 09:30:00,14.99,14.99,14.72,14.88,195200.0,4.8726,4.8726,4.7848,4.8368,195200.0
2008-01-23 10:00:00,14.9,15.08,14.86,15.0,132400.0,4.8433,4.9018,4.8303,4.8758,132400.0
2008-01-23 10:30:00,15.01,15.01,14.93,14.95,113800.0,4.8791,4.8791,4.8531,4.8596,113800.0
2008-01-23 11:00:00,14.95,15.02,14.94,14.97,71400.0,4.8596,4.8823,4.8563,4.8661,71400.0
2008-01-23 11:30:00,14.97,14.97,14.87,14.9,323600.0,4.8661,4.8661,4.8336,4.8433,323600.0
2008-01-23 12:00:00,14.9,14.91,14.81,14.85,96400.0,4.8433,4.8466,4.8141,4.8271,96400.0
2008-01-23 12:30:00,14.85,14.86,14.74,14.8,150200.0,4.8271,4.8303,4.7913,4.8108,150200.0
2008-01-23 13:00:00,14.79,14.81,14.72,14.76,122400.0,4.8076,4.8141,4.7848,4.7978,122400.0
2008-01-23 13:30:00,14.75,14.84,14.66,14.8,153000.0,4.7946,4.8238,4.7653,4.8108,153000.0
2008-01-23 14:00:00,14.8,14.81,14.63,14.72,186600.0,4.8108,4.8141,4.7556,4.7848,186600.0
2008-01-23 14:30:00,14.74,14.75,14.64,14.67,115200.0,4.7913,4.7946,4.7588,4.7686,115200.0
2008-01-23 15:00:00,14.67,14.88,14.67,14.88,116000.0,4.7686,4.8368,4.7686,4.8368,116000.0
2008-01-23 15:30:00,14.88,15.06,14.88,15.02,231800.0,4.8368,4.8953,4.8368,4.8823,231800.0
2008-01-24 09:30:00,14.97,15.27,14.88,15.19,160200.0,4.8661,4.9636,4.8368,4.9376,160200.0
2008-01-24 10:00:00,15.17,15.19,15.06,15.06,83400.0,4.9311,4.9376,4.8953,4.8953,83400.0
2008-01-24 10:30:00,15.06,15.1,15.04,15.07,86400.0,4.8953,4.9083,4.8888,4.8986,86400.0
2008-01-24 11:00:00,15.06,15.09,15.01,15.09,84600.0,4.8953,4.9051,4.8791,4.9051,84600.0
2008-01-24 11:30:00,15.09,15.15,15.08,15.15,91000.0,4.9051,4.9246,4.9018,4.9246,91000.0
2008-01-24 12:00:00,15.14,15.15,15.11,15.13,59600.0,4.9213,4.9246,4.9116,4.9181,59600.0
2008-01-24 12:30:00,15.13,15.13,15.09,15.12,56000.0,4.9181,4.9181,4.9051,4.9148,56000.0
2008-01-24 13:00:00,15.12,15.13,15.1,15.13,123400.0,4.9148,4.9181,4.9083,4.9181,123400.0
2008-01-24 13:30:00,15.13,15.19,15.11,15.16,133000.0,4.9181,4.9376,4.9116,4.9278,133000.0
2008-01-24 14:00:00,15.15,15.19,15.15,15.17,240000.0,4.9246,4.9376,4.9246,4.9311,240000.0
2008-01-24 14:30:00,15.18,15.2,15.13,15.15,185400.0,4.9343,4.9408,4.9181,4.9246,185400.0
2008-01-24 15:00:00,15.14,15.15,15.13,15.14,96400.0,4.9213,4.9246,4.9181,4.9213,96400.0
2008-01-24 15:30:00,15.15,15.17,15.11,15.13,191000.0,4.9246,4.9311,4.9116,4.9181,191000.0
2008-01-25 09:30:00,15.36,15.36,15.18,15.25,150600.0,4.9929,4.9929,4.9343,4.9571,150600.0
2008-01-25 10:00:00,15.24,15.31,15.23,15.24,179600.0,4.9538,4.9766,4.9506,4.9538,179600.0
2008-01-25 10:30:00,15.24,15.27,15.13,15.13,267400.0,4.9538,4.9636,4.9181,4.9181,267400.0
2008-01-25 11:00:00,15.13,15.15,15.06,15.06,106000.0,4.9181,4.9246,4.8953,4.8953,106000.0
2008-01-25 11:30:00,15.06,15.13,15.06,15.1,80600.0,4.8953,4.9181,4.8953,4.9083,80600.0
2008-01-25 12:00:00,15.1,15.1,15.07,15.07,126400.0,4.9083,4.9083,4.8986,4.8986,126400.0
2008-01-25 12:30:00,15.08,15.09,15.05,15.06,61000.0,4.9018,4.9051,4.8921,4.8953,61000.0
2008-01-25 13:00:00,15.05,15.06,15.02,15.03,76400.0,4.8921,4.8953,4.8823,4.8856,76400.0
2008-01-25 13:30:00,15.02,15.04,15.0,15.0,73800.0,4.8823,4.8888,4.8758,4.8758,73800.0
2008-01-25 14:00:00,15.01,15.03,15.0,15.01,82000.0,4.8791,4.8856,4.8758,4.8791,82000.0
2008-01-25 14:30:00,15.01,15.04,14.97,14.99,315600.0,4.8791,4.8888,4.8661,4.8726,315600.0
2008-01-25 15:00:00,15.0,15.03,14.96,14.99,146400.0,4.8758,4.8856,4.8628,4.8726,146400.0
2008-01-25 15:30:00,14.99,15.02,14.92,14.95,245800.0,4.8726,4.8823,4.8498,4.8596,245800.0
2008-01-28 09:30:00,15.09,15.09,14.82,14.98,151800.0,4.9051,4.9051,4.8173,4.8693,151800.0
2008-01-28 10:00:00,14.99,15.05,14.82,14.95,176000.0,4.8726,4.8921,4.8173,4.8596,176000.0
2008-01-28 10:30:00,14.94,15.01,14.86,14.99,109400.0,4.8563,4.8791,4.8303,4.8726,109400.0
2008-01-28 11:00:00,14.99,15.05,14.97,15.04,591000.0,4.8726,4.8921,4.8661,4.8888,591000.0
2008-01-28 11:30:00,15.04,15.04,15.01,15.02,84800.0,4.8888,4.8888,4.8791,4.8823,84800.0
2008-01-28 12:00:00,15.01,15.03,14.92,14.93,108200.0,4.8791,4.8856,4.8498,4.8531,108200.0
2008-01-28 12:30:00,14.93,15.0,14.91,14.98,132400.0,4.8531,4.8758,4.8466,4.8693,132400.0
2008-01-28 13:00:00,14.99,15.08,14.99,15.06,86400.0,4.8726,4.9018,4.8726,4.8953,86400.0
2008-01-28 13:30:00,15.06,15.09,15.03,15.06,82000.0,4.8953,4.9051,4.8856,4.8953,82000.0
2008-01-28 14:00:00,15.06,15.06,15.0,15.01,71600.0,4.8953,4.8953,4.8758,4.8791,71600.0
2008-01-28 14:30:00,15.01,15.03,14.97,14.98,92200.0,4.8791,4.8856,4.8661,4.8693,92200.0
2008-01-28 15:00:00,14.98,15.01,14.9,15.01,235800.0,4.8693,4.8791,4.8433,4.8791,235800.0
2008-01-28 15:30:00,15.01,15.06,15.01,15.01,216400.0,4.8791,4.8953,4.8791,4.8791,216400.0
2008-01-29 09:30:00,15.06,15.06,15.0,15.0,160600.0,4.9773,4.9773,4.9575,4.9575,160600.0
2008-01-29 10:00:00,15.01,15.02,14.93,14.94,62800.0,4.9608,4.9641,4.9343,4.9376,62800.0
2008-01-29 10:30:00,14.93,14.94,14.9,14.92,40600.0,4.9343,4.9376,4.9244,4.931,40600.0
2008-01-29 11:00:00,14.92,14.96,14.92,14.95,49200.0,4.931,4.9442,4.931,4.9409,49200.0
2008-01-29 11:30:00,14.95,14.96,14.94,14.96,63400.0,4.9409,4.9442,4.9376,4.9442,63400.0
2008-01-29 12:00:00,14.94,14.97,14.94,14.96,41200.0,4.9376,4.9475,4.9376,4.9442,41200.0
2008-01-29 12:30:00,14.95,14.97,14.94,14.94,31800.0,4.9409,4.9475,4.9376,4.9376,31800.0
2008-01-29 13:00:00,14.94,14.96,14.93,14.94,37000.0,4.9376,4.9442,4.9343,4.9376,37000.0
2008-01-29 13:30:00,14.95,14.97,14.93,14.93,54200.0,4.9409,4.9475,4.9343,4.9343,54200.0
2008-01-29 14:00:00,14.93,14.96,14.93,14.94,61400.0,4.9343,4.9442,4.9343,4.9376,61400.0
2008-01-29 14:30:00,14.94,15.01,14.93,14.93,117800.0,4.9376,4.9608,4.9343,4.9343,117800.0
2008-01-29 15:00:00,14.93,15.0,14.93,14.99,102000.0,4.9343,4.9575,4.9343,4.9541,102000.0
2008-01-29 15:30:00,14.99,14.99,14.94,14.95,105200.0,4.9541,4.9541,4.9376,4.9409,105200.0
2008-01-30 09:30:00,14.99,15.21,14.99,15.07,210000.0,4.9541,5.0269,4.9541,4.9806,210000.0
2008-01-30 10:00:00,15.08,15.18,15.06,15.06,117000.0,4.9839,5.0169,4.9773,4.9773,117000.0
2008-01-30 10:30:00,15.06,15.15,15.04,15.1,144200.0,4.9773,5.007,4.9707,4.9905,144200.0
2008-01-30 11:00:00,15.1,15.32,15.1,15.29,157800.0,4.9905,5.0632,4.9905,5.0533,157800.0
2008-01-30 11:30:00,15.28,15.29,15.26,15.28,123800.0,5.05,5.0533,5.0434,5.05,123800.0
2008-01-30 12:00:00,15.28,15.29,15.25,15.27,121600.0,5.05,5.0533,5.0401,5.0467,121600.0
2008-01-30 12:30:00,15.27,15.31,15.26,15.28,106800.0,5.0467,5.0599,5.0434,5.05,106800.0
2008-01-30 13:00:00,15.28,15.35,15.28,15.34,143800.0,5.05,5.0731,5.05,5.0698,143800.0
2008-01-30 13:30:00,15.33,15.4,15.3,15.38,318200.0,5.0665,5.0897,5.0566,5.083,318200.0
2008-01-30 14:00:00,15.38,15.49,15.35,15.48,182200.0,5.083,5.1194,5.0731,5.1161,182200.0
2008-01-30 14:30:00,15.47,15.53,15.44,15.52,147400.0,5.1128,5.1326,5.1029,5.1293,147400.0
2008-01-30 15:00:00,15.52,15.58,15.49,15.55,241600.0,5.1293,5.1491,5.1194,5.1392,241600.0
2008-01-30 15:30:00,15.56,15.56,15.4,15.43,249200.0,5.1425,5.1425,5.0897,5.0996,249200.0
2008-01-31 09:30:00,15.31,15.55,15.13,15.55,144600.0,5.0599,5.1392,5.0004,5.1392,144600.0
2008-01-31 10:00:00,15.54,15.54,15.36,15.47,121600.0,5.1359,5.1359,5.0764,5.1128,121600.0
2008-01-31 10:30:00,15.47,15.55,15.45,15.55,135000.0,5.1128,5.1392,5.1062,5.1392,135000.0
2008-01-31 11:00:00,15.55,15.6,15.52,15.59,65200.0,5.1392,5.1558,5.1293,5.1524,65200.0
2008-01-31 11:30:00,15.59,15.6,15.51,15.51,107400.0,5.1524,5.1558,5.126,5.126,107400.0
2008-01-31 12:00:00,15.53,15.61,15.5,15.59,107200.0,5.1326,5.1591,5.1227,5.1524,107200.0
2008-01-31 12:30:00,15.58,15.59,15.54,15.55,131000.0,5.1491,5.1524,5.1359,5.1392,131000.0
2008-01-31 13:00:00,15.55,15.61,15.54,15.59,79400.0,5.1392,5.1591,5.1359,5.1524,79400.0
2008-01-31 13:30:00,15.58,15.66,15.58,15.64,92400.0,5.1491,5.1756,5.1491,5.169,92400.0
2008-01-31 14:00:00,15.63,15.72,15.63,15.68,59400.0,5.1657,5.1954,5.1657,5.1822,59400.0
2008-01-31 14:30:00,15.67,15.71,15.62,15.67,125800.0,5.1789,5.1921,5.1624,5.1789,125800.0
2008-01-31 15:00:00,15.67,15.72,15.62,15.72,116600.0,5.1789,5.1954,5.1624,5.1954,116600.0
2008-01-31 15:30:00,15.72,15.72,15.59,15.63,148000.0,5.1954,5.1954,5.1524,5.1657,148000.0
2008-02-01 09:30:00,15.71,15.74,15.55,15.72,71600.0,5.1921,5.202,5.1392,5.1954,71600.0
2008-02-01 10:00:00,15.74,15.74,15.63,15.64,58200.0,5.202,5.202,5.1657,5.169,58200.0
2008-02-01 10:30:00,15.63,15.71,15.58,15.68,106000.0,5.1657,5.1921,5.1491,5.1822,106000.0
2008-02-01 11:00:00,15.68,15.73,15.68,15.73,33400.0,5.1822,5.1987,5.1822,5.1987,33400.0
2008-02-01 11:30:00,15.72,15.75,15.72,15.74,44200.0,5.1954,5.2053,5.1954,5.202,44200.0
2008-02-01 12:00:00,15.74,15.75,15.67,15.67,48600.0,5.202,5.2053,5.1789,5.1789,48600.0
2008-02-01 12:30:00,15.66,15.67,15.59,15.65,58400.0,5.1756,5.1789,5.1524,5.1723,58400.0
2008-02-01 13:00:00,15.65,15.67,15.63,15.65,34400.0,5.1723,5.1789,5.1657,5.1723,34400.0
2008-02-01 13:30:00,15.66,15.69,15.65,15.68,36800.0,5.1756,5.1855,5.1723,5.1822,36800.0
2008-02-01 14:00:00,15.68,15.73,15.66,15.72,47000.0,5.1822,5.1987,5.1756,5.1954,47000.0
2008-02-01 14:30:00,15.72,15.75,15.72,15.74,52600.0,5.1954,5.2053,5.1954,5.202,52600.0
2008-02-01 15:00:00,15.74,15.74,15.71,15.72,52200.0,5.202,5.202,5.1921,5.1954,52200.0
2008-02-01 15:30:00,15.72,15.74,15.69,15.7,54800.0,5.1954,5.202,5.1855,5.1888,54800.0
2008-02-04 09:30:00,15.68,15.9,15.68,15.87,94600.0,5.1822,5.2549,5.1822,5.245,94600.0
2008-02-04 10:00:00,15.87,15.88,15.83,15.87,42200.0,5.245,5.2483,5.2318,5.245,42200.0
2008-02-04 10:30:00,15.87,15.88,15.85,15.88,62200.0,5.245,5.2483,5.2384,5.2483,62200.0
2008-02-04 11:00:00,15.88,15.88,15.85,15.88,70000.0,5.2483,5.2483,5.2384,5.2483,70000.0
2008-02-04 11:30:00,15.88,15.96,15.77,15.92,131000.0,5.2483,5.2747,5.2119,5.2615,131000.0
2008-02-04 12:00:00,15.91,15.94,15.88,15.92,48800.0,5.2582,5.2681,5.2483,5.2615,48800.0
2008-02-04 12:30:00,15.92,16.04,15.92,16.04,96000.0,5.2615,5.3012,5.2615,5.3012,96000.0
2008-02-04 13:00:00,16.05,16.07,16.03,16.06,51400.0,5.3045,5.3111,5.2979,5.3078,51400.0
2008-02-04 13:30:00,16.06,16.08,16.05,16.06,46400.0,5.3078,5.3144,5.3045,5.3078,46400.0
2008-02-04 14:00:00,16.06,16.07,15.96,15.98,80200.0,5.3078,5.3111,5.2747,5.2813,80200.0
2008-02-04 14:30:00,15.97,15.99,15.94,15.99,64600.0,5.278,5.2846,5.2681,5.2846,64600.0
2008-02-04 15:00:00,15.98,16.01,15.97,16.0,66600.0,5.2813,5.2913,5.278,5.288,66600.0
2008-02-04 15:30:00,15.99,16.0,15.95,15.97,83200.0,5.2846,5.288,5.2714,5.278,83200.0
2008-02-05 09:30:00,15.95,15.95,15.77,15.84,107400.0,5.2714,5.2714,5.2119,5.2351,107400.0
2008-02-05 10:00:00,15.83,15.85,15.8,15.82,62600.0,5.2318,5.2384,5.2219,5.2285,62600.0
2008-02-05 10:30:00,15.83,15.88,15.81,15.84,71600.0,5.2318,5.2483,5.2252,5.2351,71600.0
2008-02-05 11:00:00,15.84,15.85,15.82,15.84,58600.0,5.2351,5.2384,5.2285,5.2351,58600.0
2008-02-05 11:30:00,15.83,15.86,15.83,15.84,59400.0,5.2318,5.2417,5.2318,5.2351,59400.0
2008-02-05 12:00:00,15.85,15.87,15.83,15.86,52600.0,5.2384,5.245,5.2318,5.2417,52600.0
2008-02-05 12:30:00,15.86,15.92,15.86,15.88,65000.0,5.2417,5.2615,5.2417,5.2483,65000.0
2008-02-05 13:00:00,15.88,15.9,15.86,15.88,78000.0,5.2483,5.2549,5.2417,5.2483,78000.0
2008-02-05 13:30:00,15.87,15.93,15.87,15.9,77600.0,5.245,5.2648,5.245,5.2549,77600.0
2008-02-05 14:00:00,15.9,16.0,15.9,16.0,129400.0,5.2549,5.288,5.2549,5.288,129400.0
2008-02-05 14:30:00,16.0,16.11,16.0,16.11,136200.0,5.288,5.3243,5.288,5.3243,136200.0
2008-02-05 15:00:00,16.11,16.15,16.07,16.09,163400.0,5.3243,5.3375,5.3111,5.3177,163400.0
2008-02-05 15:30:00,16.09,16.16,16.05,16.06,145000.0,5.3177,5.3408,5.3045,5.3078,145000.0
2008-02-06 09:30:00,16.16,16.16,15.86,15.88,87000.0,5.3408,5.3408,5.2417,5.2483,87000.0
2008-02-06 10:00:00,15.88,15.97,15.88,15.93,47800.0,5.2483,5.278,5.2483,5.2648,47800.0
2008-02-06 10:30:00,15.94,15.95,15.88,15.89,75400.0,5.2681,5.2714,5.2483,5.2516,75400.0
2008-02-06 11:00:00,15.88,15.92,15.85,15.85,71800.0,5.2483,5.2615,5.2384,5.2384,71800.0
2008-02-06 11:30:00,15.85,15.9,15.84,15.88,62800.0,5.2384,5.2549,5.2351,5.2483,62800.0
2008-02-06 12:00:00,15.88,15.88,15.83,15.85,40400.0,5.2483,5.2483,5.2318,5.2384,40400.0
2008-02-06 12:30:00,15.85,15.88,15.82,15.84,46400.0,5.2384,5.2483,5.2285,5.2351,46400.0
2008-02-06 13:00:00,15.84,15.87,15.82,15.84,35800.0,5.2351,5.245,5.2285,5.2351,35800.0
2008-02-06 13:30:00,15.83,15.84,15.77,15.8,43600.0,5.2318,5.2351,5.2119,5.2219,43600.0
2008-02-06 14:00:00,15.79,15.8,15.76,15.79,33800.0,5.2185,5.2219,5.2086,5.2185,33800.0
2008-02-06 14:30:00,15.78,15.8,15.77,15.79,57400.0,5.2152,5.2219,5.2119,5.2185,57400.0
2008-02-06 15:00:00,15.79,15.8,15.76,15.76,65400.0,5.2185,5.2219,5.2086,5.2086,65400.0
2008-02-06 15:30:00,15.77,15.78,15.72,15.76,112000.0,5.2119,5.2152,5.1954,5.2086,112000.0
2008-02-07 09:30:00,15.64,15.93,15.64,15.84,84600.0,5.169,5.2648,5.169,5.2351,84600.0
2008-02-07 10:00:00,15.84,15.87,15.79,15.8,91800.0,5.2351,5.245,5.2185,5.2219,91800.0
2008-02-07 10:30:00,15.8,15.83,15.78,15.78,94200.0,5.2219,5.2318,5.2152,5.2152,94200.0
2008-02-07 11:00:00,15.78,15.81,15.75,15.8,50200.0,5.2152,5.2252,5.2053,5.2219,50200.0
2008-02-07 11:30:00,15.8,15.81,15.76,15.81,28800.0,5.2219,5.2252,5.2086,5.2252,28800.0
2008-02-07 12:00:00,15.8,15.81,15.76,15.8,32200.0,5.2219,5.2252,5.2086,5.2219,32200.0
2008-02-07 12:30:00,15.8,15.83,15.78,15.81,37200.0,5.2219,5.2318,5.2152,5.2252,37200.0
2008-02-07 13:00:00,15.81,15.82,15.72,15.74,48600.0,5.2252,5.2285,5.1954,5.202,48600.0
2008-02-07 13:30:00,15.76,15.76,15.71,15.75,17000.0,5.2086,5.2086,5.1921,5.2053,17000.0
2008-02-07 14:00:00,15.74,15.76,15.69,15.7,41400.0,5.202,5.2086,5.1855,5.1888,41400.0
2008-02-07 14:30:00,15.7,15.73,15.63,15.67,43400.0,5.1888,5.1987,5.1657,5.1789,43400.0
2008-02-07 15:00:00,15.66,15.77,15.64,15.74,69200.0,5.1756,5.2119,5.169,5.202,69200.0
2008-02-07 15:30:00,15.74,15.76,15.63,15.69,75800.0,5.202,5.2086,5.1657,5.1855,75800.0
2008-02-08 09:30:00,15.7,15.93,15.62,15.93,60600.0,5.1888,5.2648,5.1624,5.2648,60600.0
2008-02-08 10:00:00,15.94,16.0,15.81,15.85,112400.0,5.2681,5.288,5.2252,5.2384,112400.0
2008-02-08 10:30:00,15.85,15.86,15.8,15.85,51200.0,5.2384,5.2417,5.2219,5.2384,51200.0
2008-02-08 11:00:00,15.85,15.87,15.8,15.84,68600.0,5.2384,5.245,5.2219,5.2351,68600.0
2008-02-08 11:30:00,15.85,15.89,15.8,15.83,69000.0,5.2384,5.2516,5.2219,5.2318,69000.0
2008-02-08 12:00:00,15.83,15.86,15.81,15.85,29000.0,5.2318,5.2417,5.2252,5.2384,29000.0
2008-02-08 12:30:00,15.85,15.94,15.84,15.94,37000.0,5.2384,5.2681,5.2351,5.2681,37000.0
2008-02-08 13:00:00,15.94,15.95,15.89,15.94,52600.0,5.2681,5.2714,5.2516,5.2681,52600.0
2008-02-08 13:30:00,15.94,15.97,15.92,15.96,38200.0,5.2681,5.278,5.2615,5.2747,38200.0
2008-02-08 14:00:00,15.96,15.99,15.93,15.97,40800.0,5.2747,5.2846,5.2648,5.278,40800.0
2008-02-08 14:30:00,15.99,15.99,15.94,15.95,23600.0,5.2846,5.2846,5.2681,5.2714,23600.0
2008-02-08 15:00:00,15.94,15.96,15.93,15.93,47400.0,5.2681,5.2747,5.2648,5.2648,47400.0
2008-02-08 15:30:00,15.94,15.95,15.9,15.95,59200.0,5.2681,5.2714,5.2549,5.2714,59200.0
2008-02-11 09:30:00,15.99,15.99,15.8,15.84,33000.0,5.2846,5.2846,5.2219,5.2351,33000.0
2008-02-11 10:00:00,15.84,15.85,15.81,15.84,22200.0,5.2351,5.2384,5.2252,5.2351,22200.0
2008-02-11 10:30:00,15.87,15.9,15.86,15.88,52200.0,5.245,5.2549,5.2417,5.2483,52200.0
2008-02-11 11:00:00,15.88,15.94,15.88,15.94,36000.0,5.2483,5.2681,5.2483,5.2681,36000.0
2008-02-11 11:30:00,15.94,15.97,15.9,15.97,53600.0,5.2681,5.278,5.2549,5.278,53600.0
2008-02-11 12:00:00,15.96,15.97,15.95,15.95,28000.0,5.2747,5.278,5.2714,5.2714,28000.0
2008-02-11 12:30:00,15.95,15.99,15.95,15.98,37200.0,5.2714,5.2846,5.2714,5.2813,37200.0
2008-02-11 13:00:00,15.99,16.0,15.95,15.99,30200.0,5.2846,5.288,5.2714,5.2846,30200.0
2008-02-11 13:30:00,15.99,16.0,15.99,16.0,31200.0,5.2846,5.288,5.2846,5.288,31200.0
2008-02-11 14:00:00,15.99,16.0,15.96,15.97,34000.0,5.2846,5.288,5.2747,5.278,34000.0
2008-02-11 14:30:00,15.97,15.98,15.94,15.96,27000.0,5.278,5.2813,5.2681,5.2747,27000.0
2008-02-11 15:00:00,15.96,15.99,15.94,15.97,64200.0,5.2747,5.2846,5.2681,5.278,64200.0
2008-02-11 15:30:00,15.97,16.01,15.95,16.01,50800.0,5.278,5.2913,5.2714,5.2913,50800.0
2008-02-12 09:30:00,16.03,16.03,15.87,15.88,60000.0,5.2979,5.2979,5.245,5.2483,60000.0
2008-02-12 10:00:00,15.9,15.92,15.82,15.83,63200.0,5.2549,5.2615,5.2285,5.2318,63200.0
2008-02-12 10:30:00,15.84,15.89,15.83,15.87,84800.0,5.2351,5.2516,5.2318,5.245,84800.0
2008-02-12 11:00:00,15.88,15.88,15.77,15.79,102800.0,5.2483,5.2483,5.2119,5.2185,102800.0
2008-02-12 11:30:00,15.8,15.86,15.78,15.84,61400.0,5.2219,5.2417,5.2152,5.2351,61400.0
2008-02-12 12:00:00,15.84,15.93,15.84,15.93,57400.0,5.2351,5.2648,5.2351,5.2648,57400.0
2008-02-12 12:30:00,15.93,15.99,15.92,15.99,47400.0,5.2648,5.2846,5.2615,5.2846,47400.0
2008-02-12 13:00:00,15.99,15.99,15.92,15.94,60000.0,5.2846,5.2846,5.2615,5.2681,60000.0
2008-02-12 13:30:00,15.95,15.96,15.9,15.92,31800.0,5.2714,5.2747,5.2549,5.2615,31800.0
2008-02-12 14:00:00,15.9,15.95,15.89,15.95,39800.0,5.2549,5.2714,5.2516,5.2714,39800.0
2008-02-12 14:30:00,15.94,15.95,15.9,15.94,56200.0,5.2681,5.2714,5.2549,5.2681,56200.0
2008-02-12 15:00:00,15.93,15.95,15.87,15.89,60600.0,5.2648,5.2714,5.245,5.2516,60600.0
2008-02-12 15:30:00,15.88,15.9,15.84,15.88,92800.0,5.2483,5.2549,5.2351,5.2483,92800.0
2008-02-13 09:30:00,15.92,16.06,15.92,16.05,89200.0,5.2615,5.3078,5.2615,5.3045,89200.0
2008-02-13 10:00:00,16.05,16.05,15.96,15.96,60000.0,5.3045,5.3045,5.2747,5.2747,60000.0
2008-02-13 10:30:00,15.97,15.97,15.86,15.93,59200.0,5.278,5.278,5.2417,5.2648,59200.0
2008-02-13 11:00:00,15.92,15.92,15.89,15.9,35400.0,5.2615,5.2615,5.2516,5.2549,35400.0
2008-02-13 11:30:00,15.9,15.9,15.8,15.8,42800.0,5.2549,5.2549,5.2219,5.2219,42800.0
2008-02-13 12:00:00,15.8,15.81,15.76,15.8,61200.0,5.2219,5.2252,5.2086,5.2219,61200.0
2008-02-13 12:30:00,15.8,15.8,15.79,15.8,30600.0,5.2219,5.2219,5.2185,5.2219,30600.0
2008-02-13 13:00:00,15.8,15.86,15.8,15.85,85800.0,5.2219,5.2417,5.2219,5.2384,85800.0
2008-02-13 13:30:00,15.85,15.85,15.81,15.81,45800.0,5.2384,5.2384,5.2252,5.2252,45800.0
2008-02-13 14:00:00,15.81,15.85,15.77,15.79,87200.0,5.2252,5.2384,5.2119,5.2185,87200.0
2008-02-13 14:30:00,15.79,15.83,15.77,15.79,52200.0,5.2185,5.2318,5.2119,5.2185,52200.0
2008-02-13 15:00:00,15.79,15.84,15.78,15.81,54000.0,5.2185,5.2351,5.2152,5.2252,54000.0
2008-02-13 15:30:00,15.81,15.85,15.81,15.85,95200.0,5.2252,5.2384,5.2252,5.2384,95200.0
2008-02-14 09:30:00,15.92,15.97,15.92,15.97,43000.0,5.2615,5.278,5.2615,5.278,43000.0
2008-02-14 10:00:00,15.97,15.98,15.92,15.93,34000.0,5.278,5.2813,5.2615,5.2648,34000.0
2008-02-14 10:30:00,15.93,15.93,15.87,15.93,42400.0,5.2648,5.2648,5.245,5.2648,42400.0
2008-02-14 11:00:00,15.93,15.95,15.91,15.92,43600.0,5.2648,5.2714,5.2582,5.2615,43600.0
2008-02-14 11:30:00,15.92,15.95,15.9,15.92,29400.0,5.2615,5.2714,5.2549,5.2615,29400.0
2008-02-14 12:00:00,15.93,15.95,15.89,15.91,51200.0,5.2648,5.2714,5.2516,5.2582,51200.0
2008-02-14 12:30:00,15.91,15.94,15.9,15.9,43200.0,5.2582,5.2681,5.2549,5.2549,43200.0
2008-02-14 13:00:00,15.9,15.9,15.88,15.88,37600.0,5.2549,5.2549,5.2483,5.2483,37600.0
2008-02-14 13:30:00,15.88,15.88,15.78,15.8,72600.0,5.2483,5.2483,5.2152,5.2219,72600.0
2008-02-14 14:00:00,15.8,15.82,15.75,15.75,75000.0,5.2219,5.2285,5.2053,5.2053,75000.0
2008-02-14 14:30:00,15.77,15.8,15.75,15.77,708600.0,5.2119,5.2219,5.2053,5.2119,708600.0
2008-02-14 15:00:00,15.78,15.8,15.76,15.78,113800.0,5.2152,5.2219,5.2086,5.2152,113800.0
2008-02-14 15:30:00,15.78,15.8,15.76,15.79,100200.0,5.2152,5.2219,5.2086,5.2185,100200.0
2008-02-15 09:30:00,15.71,15.8,15.71,15.74,61400.0,5.1921,5.2219,5.1921,5.202,61400.0
2008-02-15 10:00:00,15.75,15.79,15.67,15.67,47200.0,5.2053,5.2185,5.1789,5.1789,47200.0
2008-02-15 10:30:00,15.67,15.72,15.67,15.72,56600.0,5.1789,5.1954,5.1789,5.1954,56600.0
2008-02-15 11:00:00,15.72,15.72,15.62,15.63,127600.0,5.1954,5.1954,5.1624,5.1657,127600.0
2008-02-15 11:30:00,15.64,15.65,15.58,15.6,82800.0,5.169,5.1723,5.1491,5.1558,82800.0
2008-02-15 12:00:00,15.59,15.6,15.56,15.57,65800.0,5.1524,5.1558,5.1425,5.1458,65800.0
2008-02-15 12:30:00,15.57,15.58,15.54,15.55,90000.0,5.1458,5.1491,5.1359,5.1392,90000.0
2008-02-15 13:00:00,15.55,15.62,15.54,15.61,44600.0,5.1392,5.1624,5.1359,5.1591,44600.0
2008-02-15 13:30:00,15.61,15.66,15.61,15.66,44400.0,5.1591,5.1756,5.1591,5.1756,44400.0
2008-02-15 14:00:00,15.65,15.67,15.63,15.63,59400.0,5.1723,5.1789,5.1657,5.1657,59400.0
2008-02-15 14:30:00,15.63,15.63,15.58,15.6,62000.0,5.1657,5.1657,5.1491,5.1558,62000.0
2008-02-15 15:00:00,15.6,15.62,15.57,15.58,89600.0,5.1558,5.1624,5.1458,5.1491,89600.0
2008-02-15 15:30:00,15.58,15.65,15.58,15.65,147400.0,5.1491,5.1723,5.1491,5.1723,147400.0
2008-02-19 09:30:00,15.76,15.8,15.67,15.71,52400.0,5.2086,5.2219,5.1789,5.1921,52400.0
2008-02-19 10:00:00,15.7,15.71,15.63,15.66,51400.0,5.1888,5.1921,5.1657,5.1756,51400.0
2008-02-19 10:30:00,15.65,15.66,15.62,15.66,36600.0,5.1723,5.1756,5.1624,5.1756,36600.0
2008-02-19 11:00:00,15.67,15.74,15.65,15.74,38000.0,5.1789,5.202,5.1723,5.202,38000.0
2008-02-19 11:30:00,15.73,15.81,15.73,15.78,336200.0,5.1987,5.2252,5.1987,5.2152,336200.0
2008-02-19 12:00:00,15.79,15.79,15.73,15.73,37000.0,5.2185,5.2185,5.1987,5.1987,37000.0
2008-02-19 12:30:00,15.74,15.74,15.68,15.7,70400.0,5.202,5.202,5.1822,5.1888,70400.0
2008-02-19 13:00:00,15.7,15.73,15.68,15.72,60600.0,5.1888,5.1987,5.1822,5.1954,60600.0
2008-02-19 13:30:00,15.72,15.74,15.71,15.73,56200.0,5.1954,5.202,5.1921,5.1987,56200.0
2008-02-19 14:00:00,15.74,15.74,15.7,15.73,42800.0,5.202,5.202,5.1888,5.1987,42800.0
2008-02-19 14:30:00,15.74,15.74,15.61,15.62,102800.0,5.202,5.202,5.1591,5.1624,102800.0
2008-02-19 15:00:00,15.62,15.63,15.57,15.6,80200.0,5.1624,5.1657,5.1458,5.1558,80200.0
2008-02-19 15:30:00,15.6,15.68,15.59,15.64,91400.0,5.1558,5.1822,5.1524,5.169,91400.0
2008-02-20 09:30:00,15.63,15.65,15.62,15.63,28200.0,5.1657,5.1723,5.1624,5.1657,28200.0
2008-02-20 10:00:00,15.61,15.67,15.58,15.64,57400.0,5.1591,5.1789,5.1491,5.169,57400.0
2008-02-20 10:30:00,15.65,15.69,15.58,15.61,74200.0,5.1723,5.1855,5.1491,5.1591,74200.0
2008-02-20 11:00:00,15.61,15.62,15.56,15.58,31400.0,5.1591,5.1624,5.1425,5.1491,31400.0
2008-02-20 11:30:00,15.58,15.62,15.58,15.62,36400.0,5.1491,5.1624,5.1491,5.1624,36400.0
2008-02-20 12:00:00,15.62,15.72,15.62,15.69,42600.0,5.1624,5.1954,5.1624,5.1855,42600.0
2008-02-20 12:30:00,15.69,15.72,15.68,15.71,29200.0,5.1855,5.1954,5.1822,5.1921,29200.0
2008-02-20 13:00:00,15.71,15.77,15.7,15.74,41800.0,5.1921,5.2119,5.1888,5.202,41800.0
2008-02-20 13:30:00,15.74,15.74,15.65,15.7,50200.0,5.202,5.202,5.1723,5.1888,50200.0
2008-02-20 14:00:00,15.69,15.8,15.68,15.72,80600.0,5.1855,5.2219,5.1822,5.1954,80600.0
2008-02-20 14:30:00,15.72,15.77,15.7,15.71,55000.0,5.1954,5.2119,5.1888,5.1921,55000.0
2008-02-20 15:00:00,15.72,15.75,15.72,15.74,54800.0,5.1954,5.2053,5.1954,5.202,54800.0
2008-02-20 15:30:00,15.74,15.75,15.71,15.72,83000.0,5.202,5.2053,5.1921,5.1954,83000.0
2008-02-21 09:30:00,15.7,15.7,15.5,15.54,64600.0,5.1888,5.1888,5.1227,5.1359,64600.0
2008-02-21 10:00:00,15.53,15.53,15.46,15.46,87400.0,5.1326,5.1326,5.1095,5.1095,87400.0
2008-02-21 10:30:00,15.46,15.49,15.43,15.44,73600.0,5.1095,5.1194,5.0996,5.1029,73600.0
2008-02-21 11:00:00,15.44,15.49,15.43,15.47,53600.0,5.1029,5.1194,5.0996,5.1128,53600.0
2008-02-21 11:30:00,15.47,15.5,15.4,15.4,108600.0,5.1128,5.1227,5.0897,5.0897,108600.0
2008-02-21 12:00:00,15.4,15.41,15.37,15.37,48800.0,5.0897,5.093,5.0797,5.0797,48800.0
2008-02-21 12:30:00,15.37,15.38,15.36,15.37,27400.0,5.0797,5.083,5.0764,5.0797,27400.0
2008-02-21 13:00:00,15.37,15.37,15.2,15.21,120600.0,5.0797,5.0797,5.0236,5.0269,120600.0
2008-02-21 13:30:00,15.21,15.22,15.15,15.17,70200.0,5.0269,5.0302,5.007,5.0136,70200.0
2008-02-21 14:00:00,15.17,15.21,15.15,15.2,52400.0,5.0136,5.0269,5.007,5.0236,52400.0
2008-02-21 14:30:00,15.21,15.23,15.16,15.19,67800.0,5.0269,5.0335,5.0103,5.0202,67800.0
2008-02-21 15:00:00,15.19,15.38,15.19,15.35,159400.0,5.0202,5.083,5.0202,5.0731,159400.0
2008-02-21 15:30:00,15.35,15.35,15.24,15.27,77200.0,5.0731,5.0731,5.0368,5.0467,77200.0
2008-02-22 09:30:00,15.27,15.36,15.27,15.27,54400.0,5.0467,5.0764,5.0467,5.0467,54400.0
2008-02-22 10:00:00,15.27,15.3,15.15,15.18,127600.0,5.0467,5.0566,5.007,5.0169,127600.0
2008-02-22 10:30:00,15.16,15.17,15.11,15.17,63600.0,5.0103,5.0136,4.9938,5.0136,63600.0
2008-02-22 11:00:00,15.15,15.34,15.15,15.31,66400.0,5.007,5.0698,5.007,5.0599,66400.0
2008-02-22 11:30:00,15.3,15.31,15.22,15.24,72600.0,5.0566,5.0599,5.0302,5.0368,72600.0
2008-02-22 12:00:00,15.24,15.26,15.22,15.26,26400.0,5.0368,5.0434,5.0302,5.0434,26400.0
2008-02-22 12:30:00,15.25,15.28,15.23,15.28,26400.0,5.0401,5.05,5.0335,5.05,26400.0
2008-02-22 13:00:00,15.28,15.31,15.26,15.28,43600.0,5.05,5.0599,5.0434,5.05,43600.0
2008-02-22 13:30:00,15.3,15.3,15.26,15.29,35600.0,5.0566,5.0566,5.0434,5.0533,35600.0
2008-02-22 14:00:00,15.29,15.34,15.28,15.33,35800.0,5.0533,5.0698,5.05,5.0665,35800.0
2008-02-22 14:30:00,15.33,15.35,15.31,15.35,27600.0,5.0665,5.0731,5.0599,5.0731,27600.0
2008-02-22 15:00:00,15.35,15.37,15.31,15.36,29800.0,5.0731,5.0797,5.0599,5.0764,29800.0
2008-02-22 15:30:00,15.37,15.42,15.29,15.38,89800.0,5.0797,5.0963,5.0533,5.083,89800.0
2008-02-25 09:30:00,15.36,15.4,15.31,15.4,44000.0,5.0764,5.0897,5.0599,5.0897,44000.0
2008-02-25 10:00:00,15.4,15.47,15.39,15.44,69400.0,5.0897,5.1128,5.0863,5.1029,69400.0
2008-02-25 10:30:00,15.45,15.52,15.45,15.51,65000.0,5.1062,5.1293,5.1062,5.126,65000.0
2008-02-25 11:00:00,15.49,15.52,15.47,15.49,33800.0,5.1194,5.1293,5.1128,5.1194,33800.0
2008-02-25 11:30:00,15.48,15.49,15.46,15.46,49000.0,5.1161,5.1194,5.1095,5.1095,49000.0
2008-02-25 12:00:00,15.45,15.47,15.43,15.45,24800.0,5.1062,5.1128,5.0996,5.1062,24800.0
2008-02-25 12:30:00,15.45,15.47,15.43,15.46,35000.0,5.1062,5.1128,5.0996,5.1095,35000.0
2008-02-25 13:00:00,15.46,15.47,15.45,15.46,37000.0,5.1095,5.1128,5.1062,5.1095,37000.0
2008-02-25 13:30:00,15.45,15.47,15.45,15.47,31400.0,5.1062,5.1128,5.1062,5.1128,31400.0
2008-02-25 14:00:00,15.46,15.47,15.45,15.47,54400.0,5.1095,5.1128,5.1062,5.1128,54400.0
2008-02-25 14:30:00,15.48,15.49,15.43,15.47,62800.0,5.1161,5.1194,5.0996,5.1128,62800.0
2008-02-25 15:00:00,15.47,15.49,15.45,15.49,43600.0,5.1128,5.1194,5.1062,5.1194,43600.0
2008-02-25 15:30:00,15.5,15.51,15.47,15.49,58200.0,5.1227,5.126,5.1128,5.1194,58200.0
2008-02-26 09:30:00,15.34,15.43,15.34,15.35,48200.0,5.0698,5.0996,5.0698,5.0731,48200.0
2008-02-26 10:00:00,15.34,15.47,15.34,15.46,70400.0,5.0698,5.1128,5.0698,5.1095,70400.0
2008-02-26 10:30:00,15.46,15.56,15.45,15.56,65600.0,5.1095,5.1425,5.1062,5.1425,65600.0
2008-02-26 11:00:00,15.56,15.65,15.56,15.64,61200.0,5.1425,5.1723,5.1425,5.169,61200.0
2008-02-26 11:30:00,15.64,15.68,15.63,15.63,69800.0,5.169,5.1822,5.1657,5.1657,69800.0
2008-02-26 12:00:00,15.62,15.65,15.6,15.61,114600.0,5.1624,5.1723,5.1558,5.1591,114600.0
2008-02-26 12:30:00,15.62,15.65,15.6,15.63,118400.0,5.1624,5.1723,5.1558,5.1657,118400.0
2008-02-26 13:00:00,15.63,15.65,15.61,15.62,59600.0,5.1657,5.1723,5.1591,5.1624,59600.0
2008-02-26 13:30:00,15.62,15.63,15.56,15.56,101800.0,5.1624,5.1657,5.1425,5.1425,101800.0
2008-02-26 14:00:00,15.58,15.61,15.56,15.59,82200.0,5.1491,5.1591,5.1425,5.1524,82200.0
2008-02-26 14:30:00,15.61,15.65,15.6,15.63,83200.0,5.1591,5.1723,5.1558,5.1657,83200.0
2008-02-26 15:00:00,15.63,15.64,15.58,15.63,73600.0,5.1657,5.169,5.1491,5.1657,73600.0
2008-02-26 15:30:00,15.63,15.67,15.61,15.65,99600.0,5.1657,5.1789,5.1591,5.1723,99600.0
2008-02-27 09:30:00,15.6,15.64,15.49,15.54,82000.0,5.1558,5.169,5.1194,5.1359,82000.0
2008-02-27 10:00:00,15.54,15.59,15.52,15.57,67400.0,5.1359,5.1524,5.1293,5.1458,67400.0
2008-02-27 10:30:00,15.57,15.58,15.53,15.54,63600.0,5.1458,5.1491,5.1326,5.1359,63600.0
2008-02-27 11:00:00,15.53,15.61,15.51,15.51,69600.0,5.1326,5.1591,5.126,5.126,69600.0
2008-02-27 11:30:00,15.52,15.53,15.43,15.46,54000.0,5.1293,5.1326,5.0996,5.1095,54000.0
2008-02-27 12:00:00,15.46,15.49,15.42,15.48,45000.0,5.1095,5.1194,5.0963,5.1161,45000.0
2008-02-27 12:30:00,15.49,15.5,15.46,15.46,48600.0,5.1194,5.1227,5.1095,5.1095,48600.0
2008-02-27 13:00:00,15.47,15.49,15.46,15.46,43800.0,5.1128,5.1194,5.1095,5.1095,43800.0
2008-02-27 13:30:00,15.46,15.47,15.38,15.4,55800.0,5.1095,5.1128,5.083,5.0897,55800.0
2008-02-27 14:00:00,15.4,15.42,15.37,15.39,72400.0,5.0897,5.0963,5.0797,5.0863,72400.0
2008-02-27 14:30:00,15.38,15.45,15.38,15.45,55200.0,5.083,5.1062,5.083,5.1062,55200.0
2008-02-27 15:00:00,15.46,15.5,15.44,15.46,95000.0,5.1095,5.1227,5.1029,5.1095,95000.0
2008-02-27 15:30:00,15.46,15.47,15.39,15.42,93600.0,5.1095,5.1128,5.0863,5.0963,93600.0
2008-02-28 09:30:00,15.33,15.52,15.33,15.47,83800.0,5.0665,5.1293,5.0665,5.1128,83800.0
2008-02-28 10:00:00,15.47,15.52,15.44,15.49,74800.0,5.1128,5.1293,5.1029,5.1194,74800.0
2008-02-28 10:30:00,15.5,15.52,15.47,15.49,23200.0,5.1227,5.1293,5.1128,5.1194,23200.0
2008-02-28 11:00:00,15.49,15.49,15.43,15.44,41600.0,5.1194,5.1194,5.0996,5.1029,41600.0
2008-02-28 11:30:00,15.44,15.46,15.38,15.4,46200.0,5.1029,5.1095,5.083,5.0897,46200.0
2008-02-28 12:00:00,15.4,15.49,15.4,15.47,71200.0,5.0897,5.1194,5.0897,5.1128,71200.0
2008-02-28 12:30:00,15.47,15.52,15.47,15.51,53000.0,5.1128,5.1293,5.1128,5.126,53000.0
2008-02-28 13:00:00,15.51,15.52,15.47,15.49,97400.0,5.126,5.1293,5.1128,5.1194,97400.0
2008-02-28 13:30:00,15.49,15.55,15.49,15.55,82200.0,5.1194,5.1392,5.1194,5.1392,82200.0
2008-02-28 14:00:00,15.55,15.58,15.53,15.56,85000.0,5.1392,5.1491,5.1326,5.1425,85000.0
2008-02-28 14:30:00,15.56,15.65,15.55,15.65,120000.0,5.1425,5.1723,5.1392,5.1723,120000.0
2008-02-28 15:00:00,15.65,15.65,15.61,15.61,147000.0,5.1723,5.1723,5.1591,5.1591,147000.0
2008-02-28 15:30:00,15.61,15.62,15.56,15.57,74000.0,5.1591,5.1624,5.1425,5.1458,74000.0
2008-02-29 09:30:00,15.34,15.56,15.34,15.48,71400.0,5.0698,5.1425,5.0698,5.1161,71400.0
2008-02-29 10:00:00,15.47,15.52,15.4,15.45,112200.0,5.1128,5.1293,5.0897,5.1062,112200.0
2008-02-29 10:30:00,15.45,15.49,15.4,15.45,60400.0,5.1062,5.1194,5.0897,5.1062,60400.0
2008-02-29 11:00:00,15.45,15.53,15.42,15.53,140800.0,5.1062,5.1326,5.0963,5.1326,140800.0
2008-02-29 11:30:00,15.53,15.56,15.47,15.49,84200.0,5.1326,5.1425,5.1128,5.1194,84200.0
2008-02-29 12:00:00,15.49,15.51,15.46,15.51,65200.0,5.1194,5.126,5.1095,5.126,65200.0
2008-02-29 12:30:00,15.52,15.52,15.49,15.49,42800.0,5.1293,5.1293,5.1194,5.1194,42800.0
2008-02-29 13:00:00,15.51,15.51,15.47,15.49,59200.0,5.126,5.126,5.1128,5.1194,59200.0
2008-02-29 13:30:00,15.49,15.49,15.45,15.46,18200.0,5.1194,5.1194,5.1062,5.1095,18200.0
2008-02-29 14:00:00,15.46,15.48,15.43,15.43,48600.0,5.1095,5.1161,5.0996,5.0996,48600.0
2008-02-29 14:30:00,15.44,15.47,15.35,15.47,103800.0,5.1029,5.1128,5.0731,5.1128,103800.0
2008-02-29 15:00:00,15.47,15.48,15.43,15.45,55200.0,5.1128,5.1161,5.0996,5.1062,55200.0
2008-02-29 15:30:00,15.46,15.49,15.43,15.47,111400.0,5.1095,5.1194,5.0996,5.1128,111400.0
2008-03-03 09:30:00,15.49,15.49,15.31,15.46,155400.0,5.1194,5.1194,5.0599,5.1095,155400.0
2008-03-03 10:00:00,15.46,15.5,15.45,15.49,83800.0,5.1095,5.1227,5.1062,5.1194,83800.0
2008-03-03 10:30:00,15.49,15.54,15.47,15.49,109000.0,5.1194,5.1359,5.1128,5.1194,109000.0
2008-03-03 11:00:00,15.47,15.51,15.47,15.49,70800.0,5.1128,5.126,5.1128,5.1194,70800.0
2008-03-03 11:30:00,15.5,15.52,15.47,15.49,33400.0,5.1227,5.1293,5.1128,5.1194,33400.0
2008-03-03 12:00:00,15.49,15.53,15.47,15.52,36800.0,5.1194,5.1326,5.1128,5.1293,36800.0
2008-03-03 12:30:00,15.53,15.53,15.48,15.48,26400.0,5.1326,5.1326,5.1161,5.1161,26400.0
2008-03-03 13:00:00,15.48,15.5,15.47,15.48,34600.0,5.1161,5.1227,5.1128,5.1161,34600.0
2008-03-03 13:30:00,15.49,15.49,15.46,15.48,76400.0,5.1194,5.1194,5.1095,5.1161,76400.0
2008-03-03 14:00:00,15.47,15.51,15.47,15.5,73200.0,5.1128,5.126,5.1128,5.1227,73200.0
2008-03-03 14:30:00,15.51,15.51,15.47,15.51,62800.0,5.126,5.126,5.1128,5.126,62800.0
2008-03-03 15:00:00,15.51,15.55,15.47,15.47,88800.0,5.126,5.1392,5.1128,5.1128,88800.0
2008-03-03 15:30:00,15.47,15.49,15.42,15.49,103400.0,5.1128,5.1194,5.0963,5.1194,103400.0
2008-03-04 09:30:00,15.42,15.45,15.33,15.43,99000.0,5.0963,5.1062,5.0665,5.0996,99000.0
2008-03-04 10:00:00,15.44,15.55,15.44,15.54,88800.0,5.1029,5.1392,5.1029,5.1359,88800.0
2008-03-04 10:30:00,15.54,15.59,15.52,15.58,69000.0,5.1359,5.1524,5.1293,5.1491,69000.0
2008-03-04 11:00:00,15.59,15.6,15.49,15.52,95800.0,5.1524,5.1558,5.1194,5.1293,95800.0
2008-03-04 11:30:00,15.54,15.55,15.47,15.51,44000.0,5.1359,5.1392,5.1128,5.126,44000.0
2008-03-04 12:00:00,15.51,15.52,15.46,15.47,80800.0,5.126,5.1293,5.1095,5.1128,80800.0
2008-03-04 12:30:00,15.47,15.49,15.4,15.42,98600.0,5.1128,5.1194,5.0897,5.0963,98600.0
2008-03-04 13:00:00,15.42,15.47,15.4,15.46,57800.0,5.0963,5.1128,5.0897,5.1095,57800.0
2008-03-04 13:30:00,15.45,15.47,15.44,15.47,62400.0,5.1062,5.1128,5.1029,5.1128,62400.0
2008-03-04 14:00:00,15.47,15.49,15.45,15.47,66600.0,5.1128,5.1194,5.1062,5.1128,66600.0
2008-03-04 14:30:00,15.47,15.5,15.47,15.47,54600.0,5.1128,5.1227,5.1128,5.1128,54600.0
2008-03-04 15:00:00,15.47,15.48,15.45,15.47,63400.0,5.1128,5.1161,5.1062,5.1128,63400.0
2008-03-04 15:30:00,15.47,15.51,15.41,15.42,687400.0,5.1128,5.126,5.093,5.0963,687400.0
2008-03-05 09:30:00,15.44,15.64,15.44,15.6,60600.0,5.1029,5.169,5.1029,5.1558,60600.0
2008-03-05 10:00:00,15.61,15.63,15.56,15.6,41600.0,5.1591,5.1657,5.1425,5.1558,41600.0
2008-03-05 10:30:00,15.6,15.61,15.53,15.55,126200.0,5.1558,5.1591,5.1326,5.1392,126200.0
2008-03-05 11:00:00,15.55,15.61,15.55,15.6,81200.0,5.1392,5.1591,5.1392,5.1558,81200.0
2008-03-05 11:30:00,15.61,15.61,15.55,15.59,124600.0,5.1591,5.1591,5.1392,5.1524,124600.0
2008-03-05 12:00:00,15.59,15.6,15.56,15.58,50600.0,5.1524,5.1558,5.1425,5.1491,50600.0
2008-03-05 12:30:00,15.58,15.59,15.56,15.57,38400.0,5.1491,5.1524,5.1425,5.1458,38400.0
2008-03-05 13:00:00,15.57,15.58,15.56,15.58,67400.0,5.1458,5.1491,5.1425,5.1491,67400.0
2008-03-05 13:30:00,15.58,15.6,15.55,15.58,56000.0,5.1491,5.1558,5.1392,5.1491,56000.0
2008-03-05 14:00:00,15.59,15.59,15.56,15.58,43600.0,5.1524,5.1524,5.1425,5.1491,43600.0
2008-03-05 14:30:00,15.59,15.6,15.55,15.56,60400.0,5.1524,5.1558,5.1392,5.1425,60400.0
2008-03-05 15:00:00,15.58,15.6,15.56,15.59,51000.0,5.1491,5.1558,5.1425,5.1524,51000.0
2008-03-05 15:30:00,15.59,15.61,15.55,15.59,76000.0,5.1524,5.1591,5.1392,5.1524,76000.0
2008-03-06 09:30:00,15.43,15.59,15.43,15.51,54600.0,5.0996,5.1524,5.0996,5.126,54600.0
2008-03-06 10:00:00,15.51,15.52,15.47,15.49,77600.0,5.126,5.1293,5.1128,5.1194,77600.0
2008-03-06 10:30:00,15.48,15.52,15.45,15.51,67600.0,5.1161,5.1293,5.1062,5.126,67600.0
2008-03-06 11:00:00,15.52,15.54,15.47,15.52,112000.0,5.1293,5.1359,5.1128,5.1293,112000.0
2008-03-06 11:30:00,15.52,15.59,15.51,15.56,168000.0,5.1293,5.1524,5.126,5.1425,168000.0
2008-03-06 12:00:00,15.55,15.56,15.49,15.49,43200.0,5.1392,5.1425,5.1194,5.1194,43200.0
2008-03-06 12:30:00,15.51,15.55,15.49,15.53,47200.0,5.126,5.1392,5.1194,5.1326,47200.0
2008-03-06 13:00:00,15.53,15.55,15.52,15.52,28200.0,5.1326,5.1392,5.1293,5.1293,28200.0
2008-03-06 13:30:00,15.52,15.53,15.49,15.5,18200.0,5.1293,5.1326,5.1194,5.1227,18200.0
2008-03-06 14:00:00,15.51,15.56,15.48,15.54,54600.0,5.126,5.1425,5.1161,5.1359,54600.0
2008-03-06 14:30:00,15.54,15.6,15.52,15.56,73000.0,5.1359,5.1558,5.1293,5.1425,73000.0
2008-03-06 15:00:00,15.55,15.55,15.5,15.54,56800.0,5.1392,5.1392,5.1227,5.1359,56800.0
2008-03-06 15:30:00,15.55,15.55,15.49,15.5,103800.0,5.1392,5.1392,5.1194,5.1227,103800.0
2008-03-07 09:30:00,15.37,15.41,15.14,15.39,168000.0,5.0797,5.093,5.0037,5.0863,168000.0
2008-03-07 10:00:00,15.4,15.41,15.35,15.35,41600.0,5.0897,5.093,5.0731,5.0731,41600.0
2008-03-07 10:30:00,15.35,15.4,15.35,15.36,36800.0,5.0731,5.0897,5.0731,5.0764,36800.0
2008-03-07 11:00:00,15.36,15.38,15.33,15.33,40000.0,5.0764,5.083,5.0665,5.0665,40000.0
2008-03-07 11:30:00,15.33,15.34,15.23,15.24,106000.0,5.0665,5.0698,5.0335,5.0368,106000.0
2008-03-07 12:00:00,15.24,15.26,15.22,15.22,66400.0,5.0368,5.0434,5.0302,5.0302,66400.0
2008-03-07 12:30:00,15.22,15.28,15.2,15.27,71000.0,5.0302,5.05,5.0236,5.0467,71000.0
2008-03-07 13:00:00,15.27,15.29,15.24,15.25,57800.0,5.0467,5.0533,5.0368,5.0401,57800.0
2008-03-07 13:30:00,15.25,15.26,15.19,15.21,56000.0,5.0401,5.0434,5.0202,5.0269,56000.0
2008-03-07 14:00:00,15.2,15.24,15.19,15.21,64600.0,5.0236,5.0368,5.0202,5.0269,64600.0
2008-03-07 14:30:00,15.22,15.26,15.21,15.26,69200.0,5.0302,5.0434,5.0269,5.0434,69200.0
2008-03-07 15:00:00,15.24,15.33,15.23,15.28,94200.0,5.0368,5.0665,5.0335,5.05,94200.0
2008-03-07 15:30:00,15.29,15.31,15.26,15.29,90000.0,5.0533,5.0599,5.0434,5.0533,90000.0
2008-03-10 09:30:00,15.24,15.25,15.14,15.16,72800.0,5.0368,5.0401,5.0037,5.0103,72800.0
2008-03-10 10:00:00,15.16,15.16,15.0,15.11,148000.0,5.0103,5.0103,4.9575,4.9938,148000.0
2008-03-10 10:30:00,15.1,15.17,15.1,15.15,63000.0,4.9905,5.0136,4.9905,5.007,63000.0
2008-03-10 11:00:00,15.15,15.15,15.1,15.13,53000.0,5.007,5.007,4.9905,5.0004,53000.0
2008-03-10 11:30:00,15.13,15.18,15.11,15.17,85000.0,5.0004,5.0169,4.9938,5.0136,85000.0
2008-03-10 12:00:00,15.16,15.18,15.13,15.14,54200.0,5.0103,5.0169,5.0004,5.0037,54200.0
2008-03-10 12:30:00,15.13,15.17,15.13,15.15,30800.0,5.0004,5.0136,5.0004,5.007,30800.0
2008-03-10 13:00:00,15.16,15.16,15.06,15.06,42000.0,5.0103,5.0103,4.9773,4.9773,42000.0
2008-03-10 13:30:00,15.06,15.08,15.0,15.0,83400.0,4.9773,4.9839,4.9575,4.9575,83400.0
2008-03-10 14:00:00,15.0,15.0,14.89,14.92,118400.0,4.9575,4.9575,4.9211,4.931,118400.0
2008-03-10 14:30:00,14.92,15.01,14.92,14.93,93800.0,4.931,4.9608,4.931,4.9343,93800.0
2008-03-10 15:00:00,14.93,14.95,14.88,14.88,116600.0,4.9343,4.9409,4.9178,4.9178,116600.0
2008-03-10 15:30:00,14.88,14.9,14.83,14.84,165200.0,4.9178,4.9244,4.9013,4.9046,165200.0
2008-03-11 09:30:00,14.99,15.04,14.9,14.97,86400.0,4.9541,4.9707,4.9244,4.9475,86400.0
2008-03-11 10:00:00,14.96,14.99,14.93,14.93,78400.0,4.9442,4.9541,4.9343,4.9343,78400.0
2008-03-11 10:30:00,14.92,14.92,14.83,14.86,53800.0,4.931,4.931,4.9013,4.9112,53800.0
2008-03-11 11:00:00,14.86,14.87,14.8,14.8,70600.0,4.9112,4.9145,4.8914,4.8914,70600.0
2008-03-11 11:30:00,14.81,14.83,14.8,14.81,60400.0,4.8947,4.9013,4.8914,4.8947,60400.0
2008-03-11 12:00:00,14.81,14.81,14.76,14.79,100600.0,4.8947,4.8947,4.8781,4.888,100600.0
2008-03-11 12:30:00,14.8,14.8,14.76,14.79,84600.0,4.8914,4.8914,4.8781,4.888,84600.0
2008-03-11 13:00:00,14.79,14.8,14.75,14.78,82000.0,4.888,4.8914,4.8748,4.8847,82000.0
2008-03-11 13:30:00,14.79,14.79,14.75,14.79,82400.0,4.888,4.888,4.8748,4.888,82400.0
2008-03-11 14:00:00,14.79,14.81,14.78,14.8,60200.0,4.888,4.8947,4.8847,4.8914,60200.0
2008-03-11 14:30:00,14.81,14.88,14.8,14.87,156200.0,4.8947,4.9178,4.8914,4.9145,156200.0
2008-03-11 15:00:00,14.87,14.99,14.87,14.98,91600.0,4.9145,4.9541,4.9145,4.9508,91600.0
2008-03-11 15:30:00,14.98,15.09,14.96,15.05,185800.0,4.9508,4.9872,4.9442,4.974,185800.0
2008-03-12 09:30:00,15.03,15.08,15.01,15.04,57800.0,4.9674,4.9839,4.9608,4.9707,57800.0
2008-03-12 10:00:00,15.04,15.11,15.04,15.1,81400.0,4.9707,4.9938,4.9707,4.9905,81400.0
2008-03-12 10:30:00,15.1,15.11,15.07,15.08,69200.0,4.9905,4.9938,4.9806,4.9839,69200.0
2008-03-12 11:00:00,15.08,15.13,15.08,15.13,55800.0,4.9839,5.0004,4.9839,5.0004,55800.0
2008-03-12 11:30:00,15.13,15.15,15.06,15.09,47800.0,5.0004,5.007,4.9773,4.9872,47800.0
2008-03-12 12:00:00,15.09,15.13,15.06,15.1,56000.0,4.9872,5.0004,4.9773,4.9905,56000.0
2008-03-12 12:30:00,15.1,15.13,15.08,15.13,59200.0,4.9905,5.0004,4.9839,5.0004,59200.0
2008-03-12 13:00:00,15.13,15.23,15.13,15.22,66600.0,5.0004,5.0335,5.0004,5.0302,66600.0
2008-03-12 13:30:00,15.22,15.24,15.22,15.24,27600.0,5.0302,5.0368,5.0302,5.0368,27600.0
2008-03-12 14:00:00,15.24,15.34,15.23,15.33,76600.0,5.0368,5.0698,5.0335,5.0665,76600.0
2008-03-12 14:30:00,15.34,15.39,15.34,15.36,70400.0,5.0698,5.0863,5.0698,5.0764,70400.0
2008-03-12 15:00:00,15.36,15.37,15.27,15.28,94600.0,5.0764,5.0797,5.0467,5.05,94600.0
2008-03-12 15:30:00,15.28,15.29,15.13,15.15,198400.0,5.05,5.0533,5.0004,5.007,198400.0
2008-03-13 09:30:00,15.08,15.13,14.98,14.99,84400.0,4.9839,5.0004,4.9508,4.9541,84400.0
2008-03-13 10:00:00,14.99,15.06,14.98,14.98,45000.0,4.9541,4.9773,4.9508,4.9508,45000.0
2008-03-13 10:30:00,14.98,15.02,14.96,15.0,132800.0,4.9508,4.9641,4.9442,4.9575,132800.0
2008-03-13 11:00:00,15.01,15.04,14.95,14.95,73200.0,4.9608,4.9707,4.9409,4.9409,73200.0
2008-03-13 11:30:00,14.96,15.03,14.93,14.99,91600.0,4.9442,4.9674,4.9343,4.9541,91600.0
2008-03-13 12:00:00,15.03,15.07,14.99,15.03,86800.0,4.9674,4.9806,4.9541,4.9674,86800.0
2008-03-13 12:30:00,15.03,15.03,14.97,14.98,69200.0,4.9674,4.9674,4.9475,4.9508,69200.0
2008-03-13 13:00:00,14.98,15.09,14.97,15.07,102800.0,4.9508,4.9872,4.9475,4.9806,102800.0
2008-03-13 13:30:00,15.06,15.11,15.02,15.08,70200.0,4.9773,4.9938,4.9641,4.9839,70200.0
2008-03-13 14:00:00,15.1,15.1,15.01,15.08,63200.0,4.9905,4.9905,4.9608,4.9839,63200.0
2008-03-13 14:30:00,15.08,15.21,15.07,15.19,103000.0,4.9839,5.0269,4.9806,5.0202,103000.0
2008-03-13 15:00:00,15.18,15.21,15.18,15.2,89400.0,5.0169,5.0269,5.0169,5.0236,89400.0
2008-03-13 15:30:00,15.2,15.24,15.18,15.24,226000.0,5.0236,5.0368,5.0169,5.0368,226000.0
2008-03-14 09:30:00,15.22,15.22,15.12,15.13,79000.0,5.0302,5.0302,4.9971,5.0004,79000.0
2008-03-14 10:00:00,15.13,15.17,15.06,15.11,81400.0,5.0004,5.0136,4.9773,4.9938,81400.0
2008-03-14 10:30:00,15.1,15.13,15.02,15.08,67600.0,4.9905,5.0004,4.9641,4.9839,67600.0
2008-03-14 11:00:00,15.09,15.12,15.04,15.11,69200.0,4.9872,4.9971,4.9707,4.9938,69200.0
2008-03-14 11:30:00,15.11,15.18,15.07,15.18,59000.0,4.9938,5.0169,4.9806,5.0169,59000.0
2008-03-14 12:00:00,15.18,15.22,15.14,15.19,52600.0,5.0169,5.0302,5.0037,5.0202,52600.0
2008-03-14 12:30:00,15.18,15.21,15.13,15.17,69600.0,5.0169,5.0269,5.0004,5.0136,69600.0
2008-03-14 13:00:00,15.17,15.17,15.04,15.06,57400.0,5.0136,5.0136,4.9707,4.9773,57400.0
2008-03-14 13:30:00,15.06,15.08,15.04,15.04,55800.0,4.9773,4.9839,4.9707,4.9707,55800.0
2008-03-14 14:00:00,15.04,15.04,14.95,14.97,85200.0,4.9707,4.9707,4.9409,4.9475,85200.0
2008-03-14 14:30:00,14.95,15.01,14.94,14.99,63400.0,4.9409,4.9608,4.9376,4.9541,63400.0
2008-03-14 15:00:00,14.99,15.0,14.96,14.99,57400.0,4.9541,4.9575,4.9442,4.9541,57400.0
2008-03-14 15:30:00,14.99,15.0,14.93,14.99,101600.0,4.9541,4.9575,4.9343,4.9541,101600.0
2008-03-17 09:30:00,14.81,14.81,14.65,14.68,117400.0,4.8947,4.8947,4.8418,4.8517,117400.0
2008-03-17 10:00:00,14.67,14.71,14.51,14.53,165000.0,4.8484,4.8616,4.7955,4.8021,165000.0
2008-03-17 10:30:00,14.53,14.57,14.33,14.54,264800.0,4.8021,4.8153,4.736,4.8054,264800.0
2008-03-17 11:00:00,14.54,14.72,14.54,14.63,86600.0,4.8054,4.8649,4.8054,4.8352,86600.0
2008-03-17 11:30:00,14.63,14.74,14.55,14.57,122200.0,4.8352,4.8715,4.8087,4.8153,122200.0
2008-03-17 12:00:00,14.56,14.6,14.54,14.56,143200.0,4.812,4.8253,4.8054,4.812,143200.0
2008-03-17 12:30:00,14.55,14.59,14.53,14.57,91800.0,4.8087,4.822,4.8021,4.8153,91800.0
2008-03-17 13:00:00,14.57,14.59,14.53,14.53,90600.0,4.8153,4.822,4.8021,4.8021,90600.0
2008-03-17 13:30:00,14.55,14.58,14.5,14.53,89000.0,4.8087,4.8186,4.7922,4.8021,89000.0
2008-03-17 14:00:00,14.54,14.65,14.51,14.52,86400.0,4.8054,4.8418,4.7955,4.7988,86400.0
2008-03-17 14:30:00,14.52,14.53,14.49,14.52,50800.0,4.7988,4.8021,4.7889,4.7988,50800.0
2008-03-17 15:00:00,14.51,14.53,14.47,14.52,76000.0,4.7955,4.8021,4.7823,4.7988,76000.0
2008-03-17 15:30:00,14.51,14.63,14.47,14.62,174400.0,4.7955,4.8352,4.7823,4.8319,174400.0
2008-03-18 09:30:00,14.8,14.88,14.69,14.73,129600.0,4.8914,4.9178,4.855,4.8682,129600.0
2008-03-18 10:00:00,14.74,14.75,14.62,14.62,68200.0,4.8715,4.8748,4.8319,4.8319,68200.0
2008-03-18 10:30:00,14.63,14.71,14.57,14.68,114600.0,4.8352,4.8616,4.8153,4.8517,114600.0
2008-03-18 11:00:00,14.69,14.71,14.68,14.69,52400.0,4.855,4.8616,4.8517,4.855,52400.0
2008-03-18 11:30:00,14.7,14.8,14.68,14.8,119200.0,4.8583,4.8914,4.8517,4.8914,119200.0
2008-03-18 12:00:00,14.8,14.84,14.78,14.84,65800.0,4.8914,4.9046,4.8847,4.9046,65800.0
2008-03-18 12:30:00,14.84,14.88,14.84,14.86,62000.0,4.9046,4.9178,4.9046,4.9112,62000.0
2008-03-18 13:00:00,14.86,14.87,14.84,14.86,48000.0,4.9112,4.9145,4.9046,4.9112,48000.0
2008-03-18 13:30:00,14.86,14.9,14.83,14.83,80000.0,4.9112,4.9244,4.9013,4.9013,80000.0
2008-03-18 14:00:00,14.83,14.86,14.75,14.79,82600.0,4.9013,4.9112,4.8748,4.888,82600.0
2008-03-18 14:30:00,14.79,14.83,14.71,14.83,115600.0,4.888,4.9013,4.8616,4.9013,115600.0
2008-03-18 15:00:00,14.83,14.84,14.77,14.79,113600.0,4.9013,4.9046,4.8814,4.888,113600.0
2008-03-18 15:30:00,14.79,14.79,14.71,14.79,186600.0,4.888,4.888,4.8616,4.888,186600.0
2008-03-19 09:30:00,14.8,14.85,14.75,14.75,109400.0,4.8914,4.9079,4.8748,4.8748,109400.0
2008-03-19 10:00:00,14.76,14.77,14.72,14.72,69000.0,4.8781,4.8814,4.8649,4.8649,69000.0
2008-03-19 10:30:00,14.72,14.8,14.59,14.59,98400.0,4.8649,4.8914,4.822,4.822,98400.0
2008-03-19 11:00:00,14.6,14.69,14.58,14.68,112000.0,4.8253,4.855,4.8186,4.8517,112000.0
2008-03-19 11:30:00,14.69,14.72,14.63,14.64,75200.0,4.855,4.8649,4.8352,4.8385,75200.0
2008-03-19 12:00:00,14.64,14.65,14.52,14.52,98000.0,4.8385,4.8418,4.7988,4.7988,98000.0
2008-03-19 12:30:00,14.52,14.52,14.43,14.44,107000.0,4.7988,4.7988,4.7691,4.7724,107000.0
2008-03-19 13:00:00,14.44,14.48,14.43,14.45,77600.0,4.7724,4.7856,4.7691,4.7757,77600.0
2008-03-19 13:30:00,14.44,14.44,14.38,14.43,114400.0,4.7724,4.7724,4.7525,4.7691,114400.0
2008-03-19 14:00:00,14.43,14.44,14.38,14.38,92400.0,4.7691,4.7724,4.7525,4.7525,92400.0
2008-03-19 14:30:00,14.38,14.4,14.26,14.26,165200.0,4.7525,4.7592,4.7129,4.7129,165200.0
2008-03-19 15:00:00,14.26,14.29,14.17,14.19,344000.0,4.7129,4.7228,4.6831,4.6898,344000.0
2008-03-19 15:30:00,14.19,14.22,14.05,14.12,306000.0,4.6898,4.6997,4.6435,4.6666,306000.0
2008-03-20 09:30:00,14.13,14.15,13.38,13.4,705200.0,4.6699,4.6765,4.422,4.4287,705200.0
2008-03-20 10:00:00,13.38,13.99,13.38,13.9,300600.0,4.422,4.6237,4.422,4.5939,300600.0
2008-03-20 10:30:00,13.88,13.99,13.88,13.98,124200.0,4.5873,4.6237,4.5873,4.6203,124200.0
2008-03-20 11:00:00,13.98,14.09,13.98,14.03,153400.0,4.6203,4.6567,4.6203,4.6369,153400.0
2008-03-20 11:30:00,14.03,14.06,14.0,14.0,133800.0,4.6369,4.6468,4.627,4.627,133800.0
2008-03-20 12:00:00,14.02,14.1,14.01,14.03,146800.0,4.6336,4.66,4.6303,4.6369,146800.0
2008-03-20 12:30:00,14.03,14.06,14.01,14.05,62000.0,4.6369,4.6468,4.6303,4.6435,62000.0
2008-03-20 13:00:00,14.05,14.06,14.01,14.02,80000.0,4.6435,4.6468,4.6303,4.6336,80000.0
2008-03-20 13:30:00,14.02,14.04,13.9,13.95,132400.0,4.6336,4.6402,4.5939,4.6104,132400.0
2008-03-20 14:00:00,13.94,13.97,13.88,13.97,76200.0,4.6071,4.617,4.5873,4.617,76200.0
2008-03-20 14:30:00,13.99,14.05,13.93,14.01,112800.0,4.6237,4.6435,4.6038,4.6303,112800.0
2008-03-20 15:00:00,14.03,14.09,14.01,14.09,189600.0,4.6369,4.6567,4.6303,4.6567,189600.0
2008-03-20 15:30:00,14.09,14.13,14.05,14.11,179400.0,4.6567,4.6699,4.6435,4.6633,179400.0
2008-03-24 09:30:00,14.29,14.5,14.15,14.45,173200.0,4.7228,4.7922,4.6765,4.7757,173200.0
2008-03-24 10:00:00,14.45,14.45,14.3,14.4,118200.0,4.7757,4.7757,4.7261,4.7592,118200.0
2008-03-24 10:30:00,14.4,14.4,14.25,14.28,98200.0,4.7592,4.7592,4.7096,4.7195,98200.0
2008-03-24 11:00:00,14.28,14.3,14.25,14.26,73600.0,4.7195,4.7261,4.7096,4.7129,73600.0
2008-03-24 11:30:00,14.28,14.29,14.25,14.29,119200.0,4.7195,4.7228,4.7096,4.7228,119200.0
2008-03-24 12:00:00,14.29,14.48,14.29,14.45,180000.0,4.7228,4.7856,4.7228,4.7757,180000.0
2008-03-24 12:30:00,14.44,14.44,14.39,14.41,55000.0,4.7724,4.7724,4.7559,4.7625,55000.0
2008-03-24 13:00:00,14.4,14.42,14.39,14.41,64200.0,4.7592,4.7658,4.7559,4.7625,64200.0
2008-03-24 13:30:00,14.4,14.41,14.38,14.38,87600.0,4.7592,4.7625,4.7525,4.7525,87600.0
2008-03-24 14:00:00,14.38,14.39,14.35,14.38,93200.0,4.7525,4.7559,4.7426,4.7525,93200.0
2008-03-24 14:30:00,14.38,14.38,14.33,14.34,115800.0,4.7525,4.7525,4.736,4.7393,115800.0
2008-03-24 15:00:00,14.35,14.35,14.27,14.28,135800.0,4.7426,4.7426,4.7162,4.7195,135800.0
2008-03-24 15:30:00,14.27,14.33,14.27,14.31,145400.0,4.7162,4.736,4.7162,4.7294,145400.0
2008-03-25 09:30:00,14.45,14.52,14.36,14.36,150400.0,4.7757,4.7988,4.7459,4.7459,150400.0
2008-03-25 10:00:00,14.36,14.36,14.27,14.27,128800.0,4.7459,4.7459,4.7162,4.7162,128800.0
2008-03-25 10:30:00,14.27,14.31,14.25,14.29,81600.0,4.7162,4.7294,4.7096,4.7228,81600.0
2008-03-25 11:00:00,14.29,14.31,14.28,14.29,85000.0,4.7228,4.7294,4.7195,4.7228,85000.0
2008-03-25 11:30:00,14.3,14.34,14.29,14.31,111800.0,4.7261,4.7393,4.7228,4.7294,111800.0
2008-03-25 12:00:00,14.31,14.37,14.29,14.36,74600.0,4.7294,4.7492,4.7228,4.7459,74600.0
2008-03-25 12:30:00,14.35,14.38,14.35,14.35,89200.0,4.7426,4.7525,4.7426,4.7426,89200.0
2008-03-25 13:00:00,14.35,14.37,14.33,14.34,59000.0,4.7426,4.7492,4.736,4.7393,59000.0
2008-03-25 13:30:00,14.34,14.38,14.34,14.37,108200.0,4.7393,4.7525,4.7393,4.7492,108200.0
2008-03-25 14:00:00,14.35,14.37,14.35,14.35,67400.0,4.7426,4.7492,4.7426,4.7426,67400.0
2008-03-25 14:30:00,14.35,14.38,14.34,14.37,100400.0,4.7426,4.7525,4.7393,4.7492,100400.0
2008-03-25 15:00:00,14.37,14.38,14.31,14.33,103200.0,4.7492,4.7525,4.7294,4.736,103200.0
2008-03-25 15:30:00,14.33,14.34,14.3,14.3,135800.0,4.736,4.7393,4.7261,4.7261,135800.0
2008-03-26 09:30:00,14.31,14.35,14.29,14.32,103400.0,4.7294,4.7426,4.7228,4.7327,103400.0
2008-03-26 10:00:00,14.33,14.37,14.32,14.37,71200.0,4.736,4.7492,4.7327,4.7492,71200.0
2008-03-26 10:30:00,14.37,14.49,14.37,14.47,88800.0,4.7492,4.7889,4.7492,4.7823,88800.0
2008-03-26 11:00:00,14.47,14.47,14.44,14.46,59200.0,4.7823,4.7823,4.7724,4.779,59200.0
2008-03-26 11:30:00,14.47,14.47,14.45,14.47,51000.0,4.7823,4.7823,4.7757,4.7823,51000.0
2008-03-26 12:00:00,14.47,14.52,14.46,14.49,59400.0,4.7823,4.7988,4.779,4.7889,59400.0
2008-03-26 12:30:00,14.49,14.52,14.48,14.5,60800.0,4.7889,4.7988,4.7856,4.7922,60800.0
2008-03-26 13:00:00,14.5,14.53,14.49,14.51,63000.0,4.7922,4.8021,4.7889,4.7955,63000.0
2008-03-26 13:30:00,14.51,14.55,14.51,14.53,60000.0,4.7955,4.8087,4.7955,4.8021,60000.0
2008-03-26 14:00:00,14.53,14.55,14.52,14.53,43800.0,4.8021,4.8087,4.7988,4.8021,43800.0
2008-03-26 14:30:00,14.53,14.53,14.47,14.49,78200.0,4.8021,4.8021,4.7823,4.7889,78200.0
2008-03-26 15:00:00,14.49,14.53,14.49,14.5,70800.0,4.7889,4.8021,4.7889,4.7922,70800.0
2008-03-26 15:30:00,14.5,14.51,14.45,14.5,126000.0,4.7922,4.7955,4.7757,4.7922,126000.0
2008-03-27 09:30:00,14.53,14.67,14.5,14.67,123000.0,4.8021,4.8484,4.7922,4.8484,123000.0
2008-03-27 10:00:00,14.67,14.69,14.54,14.54,68200.0,4.8484,4.855,4.8054,4.8054,68200.0
2008-03-27 10:30:00,14.54,14.55,14.43,14.44,72200.0,4.8054,4.8087,4.7691,4.7724,72200.0
2008-03-27 11:00:00,14.43,14.45,14.35,14.36,87800.0,4.7691,4.7757,4.7426,4.7459,87800.0
2008-03-27 11:30:00,14.37,14.4,14.36,14.39,47600.0,4.7492,4.7592,4.7459,4.7559,47600.0
2008-03-27 12:00:00,14.4,14.47,14.39,14.47,79800.0,4.7592,4.7823,4.7559,4.7823,79800.0
2008-03-27 12:30:00,14.47,14.52,14.47,14.49,123600.0,4.7823,4.7988,4.7823,4.7889,123600.0
2008-03-27 13:00:00,14.51,14.53,14.47,14.47,120400.0,4.7955,4.8021,4.7823,4.7823,120400.0
2008-03-27 13:30:00,14.48,14.48,14.44,14.45,32400.0,4.7856,4.7856,4.7724,4.7757,32400.0
2008-03-27 14:00:00,14.46,14.46,14.43,14.44,50200.0,4.779,4.779,4.7691,4.7724,50200.0
2008-03-27 14:30:00,14.44,14.46,14.43,14.44,43400.0,4.7724,4.779,4.7691,4.7724,43400.0
2008-03-27 15:00:00,14.43,14.44,14.38,14.4,41600.0,4.7691,4.7724,4.7525,4.7592,41600.0
2008-03-27 15:30:00,14.4,14.42,14.36,14.38,83400.0,4.7592,4.7658,4.7459,4.7525,83400.0
2008-03-28 09:30:00,14.49,14.54,14.42,14.45,72200.0,4.7889,4.8054,4.7658,4.7757,72200.0
2008-03-28 10:00:00,14.45,14.52,14.41,14.49,141600.0,4.7757,4.7988,4.7625,4.7889,141600.0
2008-03-28 10:30:00,14.49,14.49,14.38,14.4,92200.0,4.7889,4.7889,4.7525,4.7592,92200.0
2008-03-28 11:00:00,14.39,14.45,14.39,14.44,92800.0,4.7559,4.7757,4.7559,4.7724,92800.0
2008-03-28 11:30:00,14.45,14.49,14.44,14.48,70000.0,4.7757,4.7889,4.7724,4.7856,70000.0
2008-03-28 12:00:00,14.48,14.49,14.46,14.49,59000.0,4.7856,4.7889,4.779,4.7889,59000.0
2008-03-28 12:30:00,14.48,14.49,14.47,14.48,48200.0,4.7856,4.7889,4.7823,4.7856,48200.0
2008-03-28 13:00:00,14.48,14.49,14.47,14.49,42200.0,4.7856,4.7889,4.7823,4.7889,42200.0
2008-03-28 13:30:00,14.48,14.51,14.48,14.5,65600.0,4.7856,4.7955,4.7856,4.7922,65600.0
2008-03-28 14:00:00,14.49,14.55,14.49,14.53,80000.0,4.7889,4.8087,4.7889,4.8021,80000.0
2008-03-28 14:30:00,14.53,14.58,14.53,14.57,106600.0,4.8021,4.8186,4.8021,4.8153,106600.0
2008-03-28 15:00:00,14.57,14.57,14.53,14.56,117600.0,4.8153,4.8153,4.8021,4.812,117600.0
2008-03-28 15:30:00,14.55,14.57,14.5,14.54,235800.0,4.8087,4.8153,4.7922,4.8054,235800.0
2008-03-31 08:00:00,14.95,14.95,14.95,14.95,200.0,4.9409,4.9409,4.9409,4.9409,200.0
2008-03-31 08:30:00,14.99,15.0,14.9,14.9,3800.0,4.9541,4.9575,4.9244,4.9244,3800.0
2008-03-31 09:00:00,14.78,14.79,14.56,14.6,3800.0,4.8847,4.888,4.812,4.8253,3800.0
2008-03-31 09:30:00,14.65,14.97,14.65,14.93,358800.0,4.8418,4.9475,4.8418,4.9343,358800.0
2008-03-31 10:00:00,14.92,14.99,14.88,14.99,111400.0,4.931,4.9541,4.9178,4.9541,111400.0
2008-03-31 10:30:00,14.99,14.99,14.95,14.99,71800.0,4.9541,4.9541,4.9409,4.9541,71800.0
2008-03-31 11:00:00,14.98,14.99,14.96,14.97,91600.0,4.9508,4.9541,4.9442,4.9475,91600.0
2008-03-31 11:30:00,14.97,14.97,14.82,14.83,140400.0,4.9475,4.9475,4.898,4.9013,140400.0
2008-03-31 12:00:00,14.83,14.85,14.82,14.84,64600.0,4.9013,4.9079,4.898,4.9046,64600.0
2008-03-31 12:30:00,14.85,14.87,14.84,14.86,77400.0,4.9079,4.9145,4.9046,4.9112,77400.0
2008-03-31 13:00:00,14.86,14.86,14.83,14.84,63000.0,4.9112,4.9112,4.9013,4.9046,63000.0
2008-03-31 13:30:00,14.84,14.84,14.82,14.82,58000.0,4.9046,4.9046,4.898,4.898,58000.0
2008-03-31 14:00:00,14.82,14.85,14.79,14.83,85200.0,4.898,4.9079,4.888,4.9013,85200.0
2008-03-31 14:30:00,14.83,14.85,14.8,14.83,77800.0,4.9013,4.9079,4.8914,4.9013,77800.0
2008-03-31 15:00:00,14.83,14.9,14.78,14.9,175200.0,4.9013,4.9244,4.8847,4.9244,175200.0
2008-03-31 15:30:00,14.9,14.91,14.84,14.84,277000.0,4.9244,4.9277,4.9046,4.9046,277000.0
2008-04-01 09:30:00,15.1,15.15,14.9,14.99,222600.0,4.9905,5.007,4.9244,4.9541,222600.0
2008-04-01 10:00:00,14.97,15.01,14.95,14.99,145000.0,4.9475,4.9608,4.9409,4.9541,145000.0
2008-04-01 10:30:00,15.01,15.06,15.0,15.03,141600.0,4.9608,4.9773,4.9575,4.9674,141600.0
2008-04-01 11:00:00,15.03,15.07,15.0,15.01,87800.0,4.9674,4.9806,4.9575,4.9608,87800.0
2008-04-01 11:30:00,15.01,15.04,14.99,15.03,107600.0,4.9608,4.9707,4.9541,4.9674,107600.0
2008-04-01 12:00:00,15.02,15.04,14.98,14.99,75000.0,4.9641,4.9707,4.9508,4.9541,75000.0
2008-04-01 12:30:00,15.01,15.01,14.95,14.99,68000.0,4.9608,4.9608,4.9409,4.9541,68000.0
2008-04-01 13:00:00,14.99,15.01,14.95,15.0,94000.0,4.9541,4.9608,4.9409,4.9575,94000.0
2008-04-01 13:30:00,14.99,15.0,14.97,14.98,62800.0,4.9541,4.9575,4.9475,4.9508,62800.0
2008-04-01 14:00:00,14.98,15.0,14.97,15.0,97800.0,4.9508,4.9575,4.9475,4.9575,97800.0
2008-04-01 14:30:00,14.99,15.1,14.97,14.99,77200.0,4.9541,4.9905,4.9475,4.9541,77200.0
2008-04-01 15:00:00,14.99,15.04,14.98,15.03,134400.0,4.9541,4.9707,4.9508,4.9674,134400.0
2008-04-01 15:30:00,15.03,15.06,14.99,15.05,179400.0,4.9674,4.9773,4.9541,4.974,179400.0
2008-04-02 09:30:00,15.04,15.14,15.04,15.05,88600.0,4.9707,5.0037,4.9707,4.974,88600.0
2008-04-02 10:00:00,15.06,15.06,15.01,15.05,60800.0,4.9773,4.9773,4.9608,4.974,60800.0
2008-04-02 10:30:00,15.04,15.12,15.04,15.11,81200.0,4.9707,4.9971,4.9707,4.9938,81200.0
2008-04-02 11:00:00,15.11,15.12,15.05,15.06,84400.0,4.9938,4.9971,4.974,4.9773,84400.0
2008-04-02 11:30:00,15.07,15.13,15.06,15.13,80400.0,4.9806,5.0004,4.9773,5.0004,80400.0
2008-04-02 12:00:00,15.12,15.13,15.09,15.11,55800.0,4.9971,5.0004,4.9872,4.9938,55800.0
2008-04-02 12:30:00,15.1,15.13,15.1,15.13,41600.0,4.9905,5.0004,4.9905,5.0004,41600.0
2008-04-02 13:00:00,15.13,15.15,15.11,15.13,46800.0,5.0004,5.007,4.9938,5.0004,46800.0
2008-04-02 13:30:00,15.13,15.18,15.12,15.15,64800.0,5.0004,5.0169,4.9971,5.007,64800.0
2008-04-02 14:00:00,15.15,15.18,15.13,15.13,64400.0,5.007,5.0169,5.0004,5.0004,64400.0
2008-04-02 14:30:00,15.13,15.13,15.09,15.11,62400.0,5.0004,5.0004,4.9872,4.9938,62400.0
2008-04-02 15:00:00,15.11,15.12,15.08,15.11,153000.0,4.9938,4.9971,4.9839,4.9938,153000.0
2008-04-02 15:30:00,15.1,15.12,15.08,15.12,237800.0,4.9905,4.9971,4.9839,4.9971,237800.0
2008-04-03 09:30:00,15.05,15.18,15.05,15.11,94600.0,4.974,5.0169,4.974,4.9938,94600.0
2008-04-03 10:00:00,15.1,15.13,15.08,15.12,45000.0,4.9905,5.0004,4.9839,4.9971,45000.0
2008-04-03 10:30:00,15.13,15.22,15.12,15.19,106200.0,5.0004,5.0302,4.9971,5.0202,106200.0
2008-04-03 11:00:00,15.18,15.22,15.16,15.17,57600.0,5.0169,5.0302,5.0103,5.0136,57600.0
2008-04-03 11:30:00,15.17,15.21,15.17,15.18,56800.0,5.0136,5.0269,5.0136,5.0169,56800.0
2008-04-03 12:00:00,15.18,15.19,15.17,15.18,69400.0,5.0169,5.0202,5.0136,5.0169,69400.0
2008-04-03 12:30:00,15.19,15.21,15.18,15.18,41800.0,5.0202,5.0269,5.0169,5.0169,41800.0
2008-04-03 13:00:00,15.18,15.22,15.18,15.2,46800.0,5.0169,5.0302,5.0169,5.0236,46800.0
2008-04-03 13:30:00,15.2,15.21,15.17,15.17,43600.0,5.0236,5.0269,5.0136,5.0136,43600.0
2008-04-03 14:00:00,15.18,15.21,15.15,15.17,99600.0,5.0169,5.0269,5.007,5.0136,99600.0
2008-04-03 14:30:00,15.15,15.2,15.15,15.2,144800.0,5.007,5.0236,5.007,5.0236,144800.0
2008-04-03 15:00:00,15.2,15.2,15.15,15.18,70400.0,5.0236,5.0236,5.007,5.0169,70400.0
2008-04-03 15:30:00,15.18,15.19,15.13,15.15,90400.0,5.0169,5.0202,5.0004,5.007,90400.0
2008-04-04 09:30:00,15.15,15.24,15.15,15.24,71000.0,5.007,5.0368,5.007,5.0368,71000.0
2008-04-04 10:00:00,15.22,15.24,15.15,15.21,55800.0,5.0302,5.0368,5.007,5.0269,55800.0
2008-04-04 10:30:00,15.21,15.25,15.21,15.24,91600.0,5.0269,5.0401,5.0269,5.0368,91600.0
2008-04-04 11:00:00,15.25,15.27,15.22,15.26,75400.0,5.0401,5.0467,5.0302,5.0434,75400.0
2008-04-04 11:30:00,15.26,15.3,15.26,15.28,57800.0,5.0434,5.0566,5.0434,5.05,57800.0
2008-04-04 12:00:00,15.29,15.32,15.27,15.31,58200.0,5.0533,5.0632,5.0467,5.0599,58200.0
2008-04-04 12:30:00,15.31,15.34,15.29,15.31,43200.0,5.0599,5.0698,5.0533,5.0599,43200.0
2008-04-04 13:00:00,15.31,15.34,15.29,15.34,47800.0,5.0599,5.0698,5.0533,5.0698,47800.0
2008-04-04 13:30:00,15.33,15.37,15.32,15.36,75600.0,5.0665,5.0797,5.0632,5.0764,75600.0
2008-04-04 14:00:00,15.36,15.37,15.33,15.35,55800.0,5.0764,5.0797,5.0665,5.0731,55800.0
2008-04-04 14:30:00,15.37,15.4,15.35,15.38,65600.0,5.0797,5.0897,5.0731,5.083,65600.0
2008-04-04 15:00:00,15.38,15.4,15.34,15.38,90200.0,5.083,5.0897,5.0698,5.083,90200.0
2008-04-04 15:30:00,15.39,15.39,15.33,15.35,70000.0,5.0863,5.0863,5.0665,5.0731,70000.0
2008-04-07 09:30:00,15.45,15.51,15.45,15.49,116800.0,5.1062,5.126,5.1062,5.1194,116800.0
2008-04-07 10:00:00,15.49,15.49,15.43,15.44,52000.0,5.1194,5.1194,5.0996,5.1029,52000.0
2008-04-07 10:30:00,15.43,15.46,15.42,15.46,73800.0,5.0996,5.1095,5.0963,5.1095,73800.0
2008-04-07 11:00:00,15.46,15.48,15.44,15.47,69400.0,5.1095,5.1161,5.1029,5.1128,69400.0
2008-04-07 11:30:00,15.47,15.53,15.47,15.51,54200.0,5.1128,5.1326,5.1128,5.126,54200.0
2008-04-07 12:00:00,15.51,15.53,15.47,15.51,50600.0,5.126,5.1326,5.1128,5.126,50600.0
2008-04-07 12:30:00,15.51,15.52,15.49,15.5,50600.0,5.126,5.1293,5.1194,5.1227,50600.0
2008-04-07 13:00:00,15.5,15.51,15.45,15.47,44400.0,5.1227,5.126,5.1062,5.1128,44400.0
2008-04-07 13:30:00,15.45,15.47,15.45,15.45,37200.0,5.1062,5.1128,5.1062,5.1062,37200.0
2008-04-07 14:00:00,15.45,15.46,15.4,15.4,76200.0,5.1062,5.1095,5.0897,5.0897,76200.0
2008-04-07 14:30:00,15.4,15.42,15.38,15.4,52000.0,5.0897,5.0963,5.083,5.0897,52000.0
2008-04-07 15:00:00,15.4,15.4,15.35,15.39,64200.0,5.0897,5.0897,5.0731,5.0863,64200.0
2008-04-07 15:30:00,15.38,15.4,15.35,15.4,89000.0,5.083,5.0897,5.0731,5.0897,89000.0
2008-04-08 09:30:00,15.33,15.49,15.31,15.48,58800.0,5.0665,5.1194,5.0599,5.1161,58800.0
2008-04-08 10:00:00,15.49,15.49,15.45,15.49,42800.0,5.1194,5.1194,5.1062,5.1194,42800.0
2008-04-08 10:30:00,15.48,15.48,15.43,15.43,42200.0,5.1161,5.1161,5.0996,5.0996,42200.0
2008-04-08 11:00:00,15.42,15.44,15.38,15.44,75800.0,5.0963,5.1029,5.083,5.1029,75800.0
2008-04-08 11:30:00,15.44,15.51,15.42,15.49,93200.0,5.1029,5.126,5.0963,5.1194,93200.0
2008-04-08 12:00:00,15.5,15.52,15.49,15.51,52800.0,5.1227,5.1293,5.1194,5.126,52800.0
2008-04-08 12:30:00,15.51,15.52,15.5,15.5,26800.0,5.126,5.1293,5.1227,5.1227,26800.0
2008-04-08 13:00:00,15.5,15.51,15.49,15.49,35000.0,5.1227,5.126,5.1194,5.1194,35000.0
2008-04-08 13:30:00,15.5,15.51,15.49,15.5,70000.0,5.1227,5.126,5.1194,5.1227,70000.0
2008-04-08 14:00:00,15.5,15.52,15.47,15.48,52400.0,5.1227,5.1293,5.1128,5.1161,52400.0
2008-04-08 14:30:00,15.47,15.51,15.46,15.51,87200.0,5.1128,5.126,5.1095,5.126,87200.0
2008-04-08 15:00:00,15.51,15.51,15.45,15.49,96800.0,5.126,5.126,5.1062,5.1194,96800.0
2008-04-08 15:30:00,15.49,15.51,15.48,15.49,85800.0,5.1194,5.126,5.1161,5.1194,85800.0
2008-04-09 09:30:00,15.5,15.55,15.46,15.47,75600.0,5.1227,5.1392,5.1095,5.1128,75600.0
2008-04-09 10:00:00,15.45,15.47,15.38,15.43,53200.0,5.1062,5.1128,5.083,5.0996,53200.0
2008-04-09 10:30:00,15.43,15.52,15.43,15.49,50000.0,5.0996,5.1293,5.0996,5.1194,50000.0
2008-04-09 11:00:00,15.5,15.52,15.43,15.43,54600.0,5.1227,5.1293,5.0996,5.0996,54600.0
2008-04-09 11:30:00,15.44,15.44,15.32,15.32,85800.0,5.1029,5.1029,5.0632,5.0632,85800.0
2008-04-09 12:00:00,15.33,15.33,15.22,15.24,100000.0,5.0665,5.0665,5.0302,5.0368,100000.0
2008-04-09 12:30:00,15.23,15.28,15.21,15.24,94200.0,5.0335,5.05,5.0269,5.0368,94200.0
2008-04-09 13:00:00,15.24,15.24,15.17,15.18,89400.0,5.0368,5.0368,5.0136,5.0169,89400.0
2008-04-09 13:30:00,15.2,15.21,15.18,15.19,70200.0,5.0236,5.0269,5.0169,5.0202,70200.0
2008-04-09 14:00:00,15.19,15.2,15.15,15.17,113400.0,5.0202,5.0236,5.007,5.0136,113400.0
2008-04-09 14:30:00,15.18,15.18,15.12,15.12,115200.0,5.0169,5.0169,4.9971,4.9971,115200.0
2008-04-09 15:00:00,15.12,15.15,15.1,15.14,54800.0,4.9971,5.007,4.9905,5.0037,54800.0
2008-04-09 15:30:00,15.13,15.21,15.12,15.18,108600.0,5.0004,5.0269,4.9971,5.0169,108600.0
2008-04-10 09:30:00,15.24,15.24,15.04,15.06,87400.0,5.0368,5.0368,4.9707,4.9773,87400.0
2008-04-10 10:00:00,15.06,15.07,15.0,15.02,88000.0,4.9773,4.9806,4.9575,4.9641,88000.0
2008-04-10 10:30:00,15.02,15.1,15.02,15.04,80000.0,4.9641,4.9905,4.9641,4.9707,80000.0
2008-04-10 11:00:00,15.04,15.05,15.03,15.05,56600.0,4.9707,4.974,4.9674,4.974,56600.0
2008-04-10 11:30:00,15.05,15.05,15.0,15.0,79600.0,4.974,4.974,4.9575,4.9575,79600.0
2008-04-10 12:00:00,15.0,15.02,15.0,15.01,47400.0,4.9575,4.9641,4.9575,4.9608,47400.0
2008-04-10 12:30:00,15.01,15.01,15.0,15.01,50200.0,4.9608,4.9608,4.9575,4.9608,50200.0
2008-04-10 13:00:00,15.0,15.02,15.0,15.02,43000.0,4.9575,4.9641,4.9575,4.9641,43000.0
2008-04-10 13:30:00,15.02,15.02,15.01,15.01,37000.0,4.9641,4.9641,4.9608,4.9608,37000.0
2008-04-10 14:00:00,15.01,15.01,14.99,15.01,76800.0,4.9608,4.9608,4.9541,4.9608,76800.0
2008-04-10 14:30:00,15.0,15.09,15.0,15.09,51600.0,4.9575,4.9872,4.9575,4.9872,51600.0
2008-04-10 15:00:00,15.09,15.1,15.06,15.09,48000.0,4.9872,4.9905,4.9773,4.9872,48000.0
2008-04-10 15:30:00,15.09,15.1,15.04,15.1,96200.0,4.9872,4.9905,4.9707,4.9905,96200.0
2008-04-11 09:30:00,15.01,15.11,14.95,15.0,100800.0,4.9608,4.9938,4.9409,4.9575,100800.0
2008-04-11 10:00:00,15.0,15.01,14.95,14.96,67200.0,4.9575,4.9608,4.9409,4.9442,67200.0
2008-04-11 10:30:00,14.97,14.97,14.9,14.91,63200.0,4.9475,4.9475,4.9244,4.9277,63200.0
2008-04-11 11:00:00,14.92,14.94,14.88,14.88,69000.0,4.931,4.9376,4.9178,4.9178,69000.0
2008-04-11 11:30:00,14.88,14.9,14.87,14.87,60000.0,4.9178,4.9244,4.9145,4.9145,60000.0
2008-04-11 12:00:00,14.87,14.89,14.86,14.86,42000.0,4.9145,4.9211,4.9112,4.9112,42000.0
2008-04-11 12:30:00,14.86,14.87,14.77,14.79,151800.0,4.9112,4.9145,4.8814,4.888,151800.0
2008-04-11 13:00:00,14.79,14.81,14.77,14.79,74800.0,4.888,4.8947,4.8814,4.888,74800.0
2008-04-11 13:30:00,14.79,14.8,14.78,14.79,42400.0,4.888,4.8914,4.8847,4.888,42400.0
2008-04-11 14:00:00,14.79,14.79,14.78,14.79,55400.0,4.888,4.888,4.8847,4.888,55400.0
2008-04-11 14:30:00,14.79,14.8,14.76,14.78,56800.0,4.888,4.8914,4.8781,4.8847,56800.0
2008-04-11 15:00:00,14.77,14.79,14.76,14.79,50600.0,4.8814,4.888,4.8781,4.888,50600.0
2008-04-11 15:30:00,14.79,14.79,14.75,14.75,150000.0,4.888,4.888,4.8748,4.8748,150000.0
2008-04-14 09:30:00,14.74,14.81,14.72,14.75,137800.0,4.8715,4.8947,4.8649,4.8748,137800.0
2008-04-14 10:00:00,14.75,14.82,14.74,14.81,71800.0,4.8748,4.898,4.8715,4.8947,71800.0
2008-04-14 10:30:00,14.8,14.81,14.76,14.8,120400.0,4.8914,4.8947,4.8781,4.8914,120400.0
2008-04-14 11:00:00,14.8,14.81,14.78,14.78,80000.0,4.8914,4.8947,4.8847,4.8847,80000.0
2008-04-14 11:30:00,14.78,14.8,14.74,14.76,102600.0,4.8847,4.8914,4.8715,4.8781,102600.0
2008-04-14 12:00:00,14.76,14.77,14.72,14.75,76800.0,4.8781,4.8814,4.8649,4.8748,76800.0
2008-04-14 12:30:00,14.76,14.81,14.74,14.8,72200.0,4.8781,4.8947,4.8715,4.8914,72200.0
2008-04-14 13:00:00,14.8,14.81,14.78,14.8,62800.0,4.8914,4.8947,4.8847,4.8914,62800.0
2008-04-14 13:30:00,14.8,14.81,14.78,14.78,65200.0,4.8914,4.8947,4.8847,4.8847,65200.0
2008-04-14 14:00:00,14.79,14.81,14.79,14.8,95800.0,4.888,4.8947,4.888,4.8914,95800.0
2008-04-14 14:30:00,14.79,14.81,14.78,14.79,77400.0,4.888,4.8947,4.8847,4.888,77400.0
2008-04-14 15:00:00,14.79,14.8,14.77,14.78,98400.0,4.888,4.8914,4.8814,4.8847,98400.0
2008-04-14 15:30:00,14.78,14.8,14.75,14.78,158400.0,4.8847,4.8914,4.8748,4.8847,158400.0
2008-04-15 09:30:00,14.87,14.87,14.66,14.74,152200.0,4.9145,4.9145,4.8451,4.8715,152200.0
2008-04-15 10:00:00,14.74,14.75,14.72,14.74,64600.0,4.8715,4.8748,4.8649,4.8715,64600.0
2008-04-15 10:30:00,14.74,14.78,14.71,14.78,124600.0,4.8715,4.8847,4.8616,4.8847,124600.0
2008-04-15 11:00:00,14.78,14.81,14.75,14.77,60600.0,4.8847,4.8947,4.8748,4.8814,60600.0
2008-04-15 11:30:00,14.77,14.81,14.77,14.8,30600.0,4.8814,4.8947,4.8814,4.8914,30600.0
2008-04-15 12:00:00,14.79,14.81,14.79,14.8,141000.0,4.888,4.8947,4.888,4.8914,141000.0
2008-04-15 12:30:00,14.81,14.81,14.79,14.8,57200.0,4.8947,4.8947,4.888,4.8914,57200.0
2008-04-15 13:00:00,14.8,14.81,14.78,14.8,46000.0,4.8914,4.8947,4.8847,4.8914,46000.0
2008-04-15 13:30:00,14.8,14.82,14.8,14.81,90800.0,4.8914,4.898,4.8914,4.8947,90800.0
2008-04-15 14:00:00,14.81,14.83,14.81,14.81,51400.0,4.8947,4.9013,4.8947,4.8947,51400.0
2008-04-15 14:30:00,14.83,14.85,14.81,14.85,105000.0,4.9013,4.9079,4.8947,4.9079,105000.0
2008-04-15 15:00:00,14.85,14.86,14.73,14.78,295400.0,4.9079,4.9112,4.8682,4.8847,295400.0
2008-04-15 15:30:00,14.78,14.8,14.74,14.75,225600.0,4.8847,4.8914,4.8715,4.8748,225600.0
2008-04-16 09:30:00,14.87,14.87,14.75,14.75,73600.0,4.9145,4.9145,4.8748,4.8748,73600.0
2008-04-16 10:00:00,14.76,14.81,14.75,14.81,62600.0,4.8781,4.8947,4.8748,4.8947,62600.0
2008-04-16 10:30:00,14.81,14.87,14.81,14.85,62400.0,4.8947,4.9145,4.8947,4.9079,62400.0
2008-04-16 11:00:00,14.85,14.86,14.83,14.85,64400.0,4.9079,4.9112,4.9013,4.9079,64400.0
2008-04-16 11:30:00,14.84,14.88,14.79,14.8,92600.0,4.9046,4.9178,4.888,4.8914,92600.0
2008-04-16 12:00:00,14.8,14.88,14.79,14.88,114400.0,4.8914,4.9178,4.888,4.9178,114400.0
2008-04-16 12:30:00,14.88,14.9,14.84,14.87,75800.0,4.9178,4.9244,4.9046,4.9145,75800.0
2008-04-16 13:00:00,14.87,14.87,14.84,14.85,41400.0,4.9145,4.9145,4.9046,4.9079,41400.0
2008-04-16 13:30:00,14.85,14.86,14.83,14.83,60200.0,4.9079,4.9112,4.9013,4.9013,60200.0
2008-04-16 14:00:00,14.83,14.84,14.76,14.8,288600.0,4.9013,4.9046,4.8781,4.8914,288600.0
2008-04-16 14:30:00,14.8,14.83,14.79,14.81,71800.0,4.8914,4.9013,4.888,4.8947,71800.0
2008-04-16 15:00:00,14.81,14.83,14.78,14.83,154800.0,4.8947,4.9013,4.8847,4.9013,154800.0
2008-04-16 15:30:00,14.83,14.84,14.81,14.83,243400.0,4.9013,4.9046,4.8947,4.9013,243400.0
2008-04-17 09:30:00,14.87,14.93,14.87,14.92,79200.0,4.9145,4.9343,4.9145,4.931,79200.0
2008-04-17 10:00:00,14.93,14.93,14.86,14.92,72200.0,4.9343,4.9343,4.9112,4.931,72200.0
2008-04-17 10:30:00,14.9,14.93,14.83,14.88,128600.0,4.9244,4.9343,4.9013,4.9178,128600.0
2008-04-17 11:00:00,14.87,14.87,14.83,14.83,57600.0,4.9145,4.9145,4.9013,4.9013,57600.0
2008-04-17 11:30:00,14.83,14.86,14.83,14.86,40000.0,4.9013,4.9112,4.9013,4.9112,40000.0
2008-04-17 12:00:00,14.85,14.9,14.85,14.88,31800.0,4.9079,4.9244,4.9079,4.9178,31800.0
2008-04-17 12:30:00,14.89,14.9,14.85,14.86,75600.0,4.9211,4.9244,4.9079,4.9112,75600.0
2008-04-17 13:00:00,14.87,14.87,14.85,14.85,79600.0,4.9145,4.9145,4.9079,4.9079,79600.0
2008-04-17 13:30:00,14.85,14.88,14.85,14.88,57000.0,4.9079,4.9178,4.9079,4.9178,57000.0
2008-04-17 14:00:00,14.87,14.9,14.86,14.9,66800.0,4.9145,4.9244,4.9112,4.9244,66800.0
2008-04-17 14:30:00,14.9,14.94,14.89,14.9,69400.0,4.9244,4.9376,4.9211,4.9244,69400.0
2008-04-17 15:00:00,14.9,14.91,14.88,14.9,84200.0,4.9244,4.9277,4.9178,4.9244,84200.0
2008-04-17 15:30:00,14.88,14.92,14.87,14.87,113000.0,4.9178,4.931,4.9145,4.9145,113000.0
2008-04-18 09:30:00,15.01,15.01,14.88,14.91,83200.0,4.9608,4.9608,4.9178,4.9277,83200.0
2008-04-18 10:00:00,14.9,14.9,14.8,14.81,88600.0,4.9244,4.9244,4.8914,4.8947,88600.0
2008-04-18 10:30:00,14.81,14.85,14.8,14.84,99400.0,4.8947,4.9079,4.8914,4.9046,99400.0
2008-04-18 11:00:00,14.84,14.86,14.84,14.85,74000.0,4.9046,4.9112,4.9046,4.9079,74000.0
2008-04-18 11:30:00,14.84,14.86,14.83,14.86,79600.0,4.9046,4.9112,4.9013,4.9112,79600.0
2008-04-18 12:00:00,14.86,14.86,14.84,14.85,54600.0,4.9112,4.9112,4.9046,4.9079,54600.0
2008-04-18 12:30:00,14.85,14.88,14.84,14.87,71800.0,4.9079,4.9178,4.9046,4.9145,71800.0
2008-04-18 13:00:00,14.87,14.9,14.87,14.9,55000.0,4.9145,4.9244,4.9145,4.9244,55000.0
2008-04-18 13:30:00,14.9,14.91,14.88,14.9,63800.0,4.9244,4.9277,4.9178,4.9244,63800.0
2008-04-18 14:00:00,14.9,14.95,14.9,14.95,52800.0,4.9244,4.9409,4.9244,4.9409,52800.0
2008-04-18 14:30:00,14.94,15.0,14.94,14.99,62800.0,4.9376,4.9575,4.9376,4.9541,62800.0
2008-04-18 15:00:00,14.99,15.0,14.97,15.0,119600.0,4.9541,4.9575,4.9475,4.9575,119600.0
2008-04-18 15:30:00,15.01,15.02,14.99,15.02,138800.0,4.9608,4.9641,4.9541,4.9641,138800.0
2008-04-21 09:30:00,15.04,15.18,15.02,15.17,62600.0,4.9707,5.0169,4.9641,5.0136,62600.0
2008-04-21 10:00:00,15.18,15.2,15.15,15.18,57800.0,5.0169,5.0236,5.007,5.0169,57800.0
2008-04-21 10:30:00,15.17,15.18,15.13,15.15,44000.0,5.0136,5.0169,5.0004,5.007,44000.0
2008-04-21 11:00:00,15.15,15.21,15.15,15.2,48000.0,5.007,5.0269,5.007,5.0236,48000.0
2008-04-21 11:30:00,15.2,15.2,15.16,15.19,45400.0,5.0236,5.0236,5.0103,5.0202,45400.0
2008-04-21 12:00:00,15.19,15.2,15.15,15.15,41400.0,5.0202,5.0236,5.007,5.007,41400.0
2008-04-21 12:30:00,15.15,15.2,15.15,15.19,37200.0,5.007,5.0236,5.007,5.0202,37200.0
2008-04-21 13:00:00,15.19,15.22,15.19,15.21,32200.0,5.0202,5.0302,5.0202,5.0269,32200.0
2008-04-21 13:30:00,15.21,15.22,15.18,15.2,41600.0,5.0269,5.0302,5.0169,5.0236,41600.0
2008-04-21 14:00:00,15.21,15.22,15.2,15.22,25600.0,5.0269,5.0302,5.0236,5.0302,25600.0
2008-04-21 14:30:00,15.22,15.24,15.2,15.21,60800.0,5.0302,5.0368,5.0236,5.0269,60800.0
2008-04-21 15:00:00,15.22,15.22,15.17,15.17,63000.0,5.0302,5.0302,5.0136,5.0136,63000.0
2008-04-21 15:30:00,15.17,15.22,15.15,15.19,105000.0,5.0136,5.0302,5.007,5.0202,105000.0
2008-04-22 09:30:00,15.19,15.35,15.15,15.33,77600.0,5.0202,5.0731,5.007,5.0665,77600.0
2008-04-22 10:00:00,15.33,15.33,15.22,15.28,72400.0,5.0665,5.0665,5.0302,5.05,72400.0
2008-04-22 10:30:00,15.27,15.3,15.25,15.27,55800.0,5.0467,5.0566,5.0401,5.0467,55800.0
2008-04-22 11:00:00,15.26,15.3,15.23,15.3,57400.0,5.0434,5.0566,5.0335,5.0566,57400.0
2008-04-22 11:30:00,15.3,15.33,15.3,15.32,36200.0,5.0566,5.0665,5.0566,5.0632,36200.0
2008-04-22 12:00:00,15.31,15.31,15.26,15.26,52200.0,5.0599,5.0599,5.0434,5.0434,52200.0
2008-04-22 12:30:00,15.27,15.27,15.21,15.24,35200.0,5.0467,5.0467,5.0269,5.0368,35200.0
2008-04-22 13:00:00,15.24,15.28,15.24,15.26,74800.0,5.0368,5.05,5.0368,5.0434,74800.0
2008-04-22 13:30:00,15.26,15.26,15.24,15.25,25600.0,5.0434,5.0434,5.0368,5.0401,25600.0
2008-04-22 14:00:00,15.25,15.25,15.23,15.24,60200.0,5.0401,5.0401,5.0335,5.0368,60200.0
2008-04-22 14:30:00,15.24,15.25,15.24,15.24,22200.0,5.0368,5.0401,5.0368,5.0368,22200.0
2008-04-22 15:00:00,15.24,15.26,15.24,15.25,94000.0,5.0368,5.0434,5.0368,5.0401,94000.0
2008-04-22 15:30:00,15.26,15.29,15.22,15.24,133200.0,5.0434,5.0533,5.0302,5.0368,133200.0
2008-04-23 09:30:00,15.34,15.34,15.15,15.28,110800.0,5.0698,5.0698,5.007,5.05,110800.0
2008-04-23 10:00:00,15.28,15.29,15.25,15.27,90000.0,5.05,5.0533,5.0401,5.0467,90000.0
2008-04-23 10:30:00,15.27,15.33,15.27,15.31,52000.0,5.0467,5.0665,5.0467,5.0599,52000.0
2008-04-23 11:00:00,15.31,15.32,15.27,15.27,48400.0,5.0599,5.0632,5.0467,5.0467,48400.0
2008-04-23 11:30:00,15.27,15.34,15.27,15.32,99800.0,5.0467,5.0698,5.0467,5.0632,99800.0
2008-04-23 12:00:00,15.33,15.4,15.33,15.37,126400.0,5.0665,5.0897,5.0665,5.0797,126400.0
2008-04-23 12:30:00,15.37,15.37,15.34,15.35,90400.0,5.0797,5.0797,5.0698,5.0731,90400.0
2008-04-23 13:00:00,15.34,15.35,15.31,15.32,108200.0,5.0698,5.0731,5.0599,5.0632,108200.0
2008-04-23 13:30:00,15.33,15.36,15.31,15.35,100000.0,5.0665,5.0764,5.0599,5.0731,100000.0
2008-04-23 14:00:00,15.35,15.38,15.35,15.37,54200.0,5.0731,5.083,5.0731,5.0797,54200.0
2008-04-23 14:30:00,15.38,15.4,15.34,15.38,101000.0,5.083,5.0897,5.0698,5.083,101000.0
2008-04-23 15:00:00,15.38,15.4,15.36,15.36,139800.0,5.083,5.0897,5.0764,5.0764,139800.0
2008-04-23 15:30:00,15.36,15.43,15.36,15.4,165200.0,5.0764,5.0996,5.0764,5.0897,165200.0
2008-04-24 09:30:00,15.45,15.49,15.3,15.33,78800.0,5.1062,5.1194,5.0566,5.0665,78800.0
2008-04-24 10:00:00,15.3,15.3,15.21,15.22,85800.0,5.0566,5.0566,5.0269,5.0302,85800.0
2008-04-24 10:30:00,15.22,15.27,15.22,15.26,56400.0,5.0302,5.0467,5.0302,5.0434,56400.0
2008-04-24 11:00:00,15.26,15.33,15.24,15.33,76400.0,5.0434,5.0665,5.0368,5.0665,76400.0
2008-04-24 11:30:00,15.31,15.38,15.31,15.33,64800.0,5.0599,5.083,5.0599,5.0665,64800.0
2008-04-24 12:00:00,15.34,15.34,15.26,15.3,58800.0,5.0698,5.0698,5.0434,5.0566,58800.0
2008-04-24 12:30:00,15.29,15.29,15.24,15.24,46000.0,5.0533,5.0533,5.0368,5.0368,46000.0
2008-04-24 13:00:00,15.24,15.27,15.22,15.22,37600.0,5.0368,5.0467,5.0302,5.0302,37600.0
2008-04-24 13:30:00,15.24,15.24,15.22,15.24,58800.0,5.0368,5.0368,5.0302,5.0368,58800.0
2008-04-24 14:00:00,15.24,15.28,15.24,15.25,93200.0,5.0368,5.05,5.0368,5.0401,93200.0
2008-04-24 14:30:00,15.24,15.27,15.24,15.27,76000.0,5.0368,5.0467,5.0368,5.0467,76000.0
2008-04-24 15:00:00,15.27,15.27,15.24,15.25,55600.0,5.0467,5.0467,5.0368,5.0401,55600.0
2008-04-24 15:30:00,15.25,15.27,15.24,15.27,106200.0,5.0401,5.0467,5.0368,5.0467,106200.0
2008-04-25 09:30:00,15.35,15.35,15.27,15.31,53600.0,5.0731,5.0731,5.0467,5.0599,53600.0
2008-04-25 10:00:00,15.32,15.38,15.27,15.29,154800.0,5.0632,5.083,5.0467,5.0533,154800.0
2008-04-25 10:30:00,15.3,15.33,15.27,15.33,61000.0,5.0566,5.0665,5.0467,5.0665,61000.0
2008-04-25 11:00:00,15.33,15.33,15.26,15.29,27000.0,5.0665,5.0665,5.0434,5.0533,27000.0
2008-04-25 11:30:00,15.29,15.31,15.28,15.29,31600.0,5.0533,5.0599,5.05,5.0533,31600.0
2008-04-25 12:00:00,15.29,15.33,15.28,15.33,36000.0,5.0533,5.0665,5.05,5.0665,36000.0
2008-04-25 12:30:00,15.33,15.35,15.31,15.34,37800.0,5.0665,5.0731,5.0599,5.0698,37800.0
2008-04-25 13:00:00,15.35,15.37,15.34,15.35,41200.0,5.0731,5.0797,5.0698,5.0731,41200.0
2008-04-25 13:30:00,15.36,15.37,15.33,15.34,43400.0,5.0764,5.0797,5.0665,5.0698,43400.0
2008-04-25 14:00:00,15.35,15.36,15.28,15.33,100800.0,5.0731,5.0764,5.05,5.0665,100800.0
2008-04-25 14:30:00,15.33,15.36,15.31,15.33,40800.0,5.0665,5.0764,5.0599,5.0665,40800.0
2008-04-25 15:00:00,15.32,15.37,15.32,15.34,60400.0,5.0632,5.0797,5.0632,5.0698,60400.0
2008-04-25 15:30:00,15.35,15.37,15.3,15.35,110600.0,5.0731,5.0797,5.0566,5.0731,110600.0
2008-04-28 09:30:00,15.43,15.48,15.28,15.3,172400.0,5.185,5.2018,5.1346,5.1413,172400.0
2008-04-28 10:00:00,15.3,15.38,15.28,15.34,153400.0,5.1413,5.1682,5.1346,5.1548,153400.0
2008-04-28 10:30:00,15.35,15.36,15.3,15.31,69800.0,5.1581,5.1615,5.1413,5.1447,69800.0
2008-04-28 11:00:00,15.31,15.34,15.29,15.34,90200.0,5.1447,5.1548,5.138,5.1548,90200.0
2008-04-28 11:30:00,15.34,15.35,15.3,15.3,88000.0,5.1548,5.1581,5.1413,5.1413,88000.0
2008-04-28 12:00:00,15.3,15.3,15.25,15.29,58400.0,5.1413,5.1413,5.1245,5.138,58400.0
2008-04-28 12:30:00,15.28,15.29,15.15,15.16,82600.0,5.1346,5.138,5.0909,5.0943,82600.0
2008-04-28 13:00:00,15.17,15.18,15.13,15.18,78800.0,5.0976,5.101,5.0842,5.101,78800.0
2008-04-28 13:30:00,15.17,15.19,15.16,15.17,58200.0,5.0976,5.1044,5.0943,5.0976,58200.0
2008-04-28 14:00:00,15.17,15.17,15.1,15.11,70800.0,5.0976,5.0976,5.0741,5.0775,70800.0
2008-04-28 14:30:00,15.11,15.15,15.03,15.04,83200.0,5.0775,5.0909,5.0506,5.054,83200.0
2008-04-28 15:00:00,15.05,15.1,15.05,15.06,86000.0,5.0573,5.0741,5.0573,5.0607,86000.0
2008-04-28 15:30:00,15.08,15.15,15.06,15.15,124400.0,5.0674,5.0909,5.0607,5.0909,124400.0
2008-04-29 09:30:00,15.13,15.28,15.13,15.13,135800.0,5.0842,5.1346,5.0842,5.0842,135800.0
2008-04-29 10:00:00,15.13,15.21,15.13,15.18,92200.0,5.0842,5.1111,5.0842,5.101,92200.0
2008-04-29 10:30:00,15.17,15.18,15.12,15.15,93200.0,5.0976,5.101,5.0808,5.0909,93200.0
2008-04-29 11:00:00,15.15,15.24,15.14,15.17,71400.0,5.0909,5.1212,5.0876,5.0976,71400.0
2008-04-29 11:30:00,15.17,15.18,15.13,15.13,71800.0,5.0976,5.101,5.0842,5.0842,71800.0
2008-04-29 12:00:00,15.14,15.17,15.14,15.15,38000.0,5.0876,5.0976,5.0876,5.0909,38000.0
2008-04-29 12:30:00,15.16,15.21,15.15,15.19,57000.0,5.0943,5.1111,5.0909,5.1044,57000.0
2008-04-29 13:00:00,15.2,15.2,15.15,15.17,28800.0,5.1077,5.1077,5.0909,5.0976,28800.0
2008-04-29 13:30:00,15.18,15.21,15.15,15.19,57400.0,5.101,5.1111,5.0909,5.1044,57400.0
2008-04-29 14:00:00,15.18,15.21,15.18,15.21,72400.0,5.101,5.1111,5.101,5.1111,72400.0
2008-04-29 14:30:00,15.21,15.29,15.21,15.26,75800.0,5.1111,5.138,5.1111,5.1279,75800.0
2008-04-29 15:00:00,15.25,15.27,15.22,15.23,72800.0,5.1245,5.1312,5.1144,5.1178,72800.0
2008-04-29 15:30:00,15.23,15.27,15.22,15.26,181000.0,5.1178,5.1312,5.1144,5.1279,181000.0
2008-04-30 09:30:00,15.31,15.47,15.27,15.4,122200.0,5.1447,5.1985,5.1312,5.1749,122200.0
2008-04-30 10:00:00,15.4,15.44,15.39,15.43,83600.0,5.1749,5.1884,5.1716,5.185,83600.0
2008-04-30 10:30:00,15.43,15.45,15.37,15.45,125000.0,5.185,5.1917,5.1648,5.1917,125000.0
2008-04-30 11:00:00,15.44,15.49,15.42,15.44,165400.0,5.1884,5.2052,5.1816,5.1884,165400.0
2008-04-30 11:30:00,15.44,15.44,15.41,15.43,89400.0,5.1884,5.1884,5.1783,5.185,89400.0
2008-04-30 12:00:00,15.43,15.43,15.42,15.42,51200.0,5.185,5.185,5.1816,5.1816,51200.0
2008-04-30 12:30:00,15.42,15.44,15.4,15.44,65400.0,5.1816,5.1884,5.1749,5.1884,65400.0
2008-04-30 13:00:00,15.44,15.5,15.43,15.49,114600.0,5.1884,5.2085,5.185,5.2052,114600.0
2008-04-30 13:30:00,15.49,15.6,15.49,15.58,105800.0,5.2052,5.2421,5.2052,5.2354,105800.0
2008-04-30 14:00:00,15.59,15.6,15.53,15.58,84800.0,5.2388,5.2421,5.2186,5.2354,84800.0
2008-04-30 14:30:00,15.58,15.62,15.58,15.61,72000.0,5.2354,5.2489,5.2354,5.2455,72000.0
2008-04-30 15:00:00,15.61,15.65,15.56,15.64,124600.0,5.2455,5.2589,5.2287,5.2556,124600.0
2008-04-30 15:30:00,15.65,15.77,15.59,15.61,524200.0,5.2589,5.2993,5.2388,5.2455,524200.0
2008-05-01 09:30:00,15.56,15.66,15.46,15.61,174800.0,5.2287,5.2623,5.1951,5.2455,174800.0
2008-05-01 10:00:00,15.63,15.7,15.58,15.63,159000.0,5.2522,5.2757,5.2354,5.2522,159000.0
2008-05-01 10:30:00,15.64,15.65,15.46,15.5,215000.0,5.2556,5.2589,5.1951,5.2085,215000.0
2008-05-01 11:00:00,15.5,15.5,15.42,15.47,136600.0,5.2085,5.2085,5.1816,5.1985,136600.0
2008-05-01 11:30:00,15.48,15.49,15.4,15.44,219400.0,5.2018,5.2052,5.1749,5.1884,219400.0
2008-05-01 12:00:00,15.45,15.49,15.41,15.46,123000.0,5.1917,5.2052,5.1783,5.1951,123000.0
2008-05-01 12:30:00,15.47,15.49,15.45,15.49,56200.0,5.1985,5.2052,5.1917,5.2052,56200.0
2008-05-01 13:00:00,15.49,15.57,15.49,15.56,51600.0,5.2052,5.2321,5.2052,5.2287,51600.0
2008-05-01 13:30:00,15.56,15.57,15.56,15.57,57200.0,5.2287,5.2321,5.2287,5.2321,57200.0
2008-05-01 14:00:00,15.56,15.57,15.51,15.52,84000.0,5.2287,5.2321,5.2119,5.2153,84000.0
2008-05-01 14:30:00,15.52,15.52,15.51,15.51,75400.0,5.2153,5.2153,5.2119,5.2119,75400.0
2008-05-01 15:00:00,15.51,15.58,15.47,15.58,122800.0,5.2119,5.2354,5.1985,5.2354,122800.0
2008-05-01 15:30:00,15.58,15.6,15.52,15.52,280400.0,5.2354,5.2421,5.2153,5.2153,280400.0
2008-05-02 09:30:00,15.51,15.7,15.51,15.68,84200.0,5.2119,5.2757,5.2119,5.269,84200.0
2008-05-02 10:00:00,15.69,15.7,15.61,15.62,109400.0,5.2724,5.2757,5.2455,5.2489,109400.0
2008-05-02 10:30:00,15.62,15.7,15.62,15.69,141400.0,5.2489,5.2757,5.2489,5.2724,141400.0
2008-05-02 11:00:00,15.69,15.8,15.68,15.75,259200.0,5.2724,5.3093,5.269,5.2925,259200.0
2008-05-02 11:30:00,15.75,15.83,15.74,15.82,102400.0,5.2925,5.3194,5.2892,5.3161,102400.0
2008-05-02 12:00:00,15.82,15.83,15.81,15.81,46200.0,5.3161,5.3194,5.3127,5.3127,46200.0
2008-05-02 12:30:00,15.81,15.81,15.77,15.81,40400.0,5.3127,5.3127,5.2993,5.3127,40400.0
2008-05-02 13:00:00,15.81,15.81,15.76,15.79,38400.0,5.3127,5.3127,5.2959,5.306,38400.0
2008-05-02 13:30:00,15.79,15.83,15.79,15.81,51200.0,5.306,5.3194,5.306,5.3127,51200.0
2008-05-02 14:00:00,15.81,15.83,15.81,15.81,58600.0,5.3127,5.3194,5.3127,5.3127,58600.0
2008-05-02 14:30:00,15.81,15.9,15.81,15.9,213000.0,5.3127,5.3429,5.3127,5.3429,213000.0
2008-05-02 15:00:00,15.89,15.91,15.88,15.88,128200.0,5.3396,5.3463,5.3362,5.3362,128200.0
2008-05-02 15:30:00,15.88,15.9,15.84,15.87,150200.0,5.3362,5.3429,5.3228,5.3329,150200.0
2008-05-05 09:30:00,15.99,16.04,15.89,16.03,164000.0,5.3732,5.39,5.3396,5.3866,164000.0
2008-05-05 10:00:00,16.04,16.04,16.0,16.0,75400.0,5.39,5.39,5.3765,5.3765,75400.0
2008-05-05 10:30:00,16.0,16.03,15.97,15.98,70400.0,5.3765,5.3866,5.3665,5.3698,70400.0
2008-05-05 11:00:00,15.97,16.01,15.97,16.0,104000.0,5.3665,5.3799,5.3665,5.3765,104000.0
2008-05-05 11:30:00,16.0,16.04,16.0,16.02,97000.0,5.3765,5.39,5.3765,5.3833,97000.0
2008-05-05 12:00:00,16.03,16.04,16.0,16.03,84800.0,5.3866,5.39,5.3765,5.3866,84800.0
2008-05-05 12:30:00,16.02,16.04,16.01,16.03,60600.0,5.3833,5.39,5.3799,5.3866,60600.0
2008-05-05 13:00:00,16.03,16.06,16.02,16.04,92600.0,5.3866,5.3967,5.3833,5.39,92600.0
2008-05-05 13:30:00,16.04,16.08,16.02,16.06,100200.0,5.39,5.4034,5.3833,5.3967,100200.0
2008-05-05 14:00:00,16.04,16.07,16.04,16.07,82800.0,5.39,5.4001,5.39,5.4001,82800.0
2008-05-05 14:30:00,16.07,16.08,16.06,16.06,31600.0,5.4001,5.4034,5.3967,5.3967,31600.0
2008-05-05 15:00:00,16.06,16.08,16.04,16.05,122400.0,5.3967,5.4034,5.39,5.3934,122400.0
2008-05-05 15:30:00,16.05,16.06,16.0,16.0,131400.0,5.3934,5.3967,5.3765,5.3765,131400.0
2008-05-06 09:30:00,16.04,16.09,15.9,16.09,100400.0,5.39,5.4068,5.3429,5.4068,100400.0
2008-05-06 10:00:00,16.1,16.13,16.07,16.08,83800.0,5.4102,5.4202,5.4001,5.4034,83800.0
2008-05-06 10:30:00,16.08,16.1,16.07,16.1,45800.0,5.4034,5.4102,5.4001,5.4102,45800.0
2008-05-06 11:00:00,16.1,16.1,16.02,16.09,69200.0,5.4102,5.4102,5.3833,5.4068,69200.0
2008-05-06 11:30:00,16.09,16.1,16.05,16.08,40200.0,5.4068,5.4102,5.3934,5.4034,40200.0
2008-05-06 12:00:00,16.09,16.11,16.08,16.11,50600.0,5.4068,5.4135,5.4034,5.4135,50600.0
2008-05-06 12:30:00,16.1,16.11,16.08,16.1,34200.0,5.4102,5.4135,5.4034,5.4102,34200.0
2008-05-06 13:00:00,16.11,16.11,16.07,16.07,44600.0,5.4135,5.4135,5.4001,5.4001,44600.0
2008-05-06 13:30:00,16.07,16.1,16.07,16.09,34400.0,5.4001,5.4102,5.4001,5.4068,34400.0
2008-05-06 14:00:00,16.09,16.11,16.07,16.11,78400.0,5.4068,5.4135,5.4001,5.4135,78400.0
2008-05-06 14:30:00,16.11,16.13,16.1,16.13,47800.0,5.4135,5.4202,5.4102,5.4202,47800.0
2008-05-06 15:00:00,16.13,16.13,16.1,16.11,79800.0,5.4202,5.4202,5.4102,5.4135,79800.0
2008-05-06 15:30:00,16.12,16.13,16.11,16.11,155600.0,5.4169,5.4202,5.4135,5.4135,155600.0
2008-05-07 09:30:00,16.15,16.27,16.15,16.27,193400.0,5.427,5.4673,5.427,5.4673,193400.0
2008-05-07 10:00:00,16.27,16.32,16.27,16.28,90200.0,5.4673,5.4841,5.4673,5.4706,90200.0
2008-05-07 10:30:00,16.27,16.28,16.25,16.25,129000.0,5.4673,5.4706,5.4606,5.4606,129000.0
2008-05-07 11:00:00,16.25,16.25,16.21,16.21,74800.0,5.4606,5.4606,5.4471,5.4471,74800.0
2008-05-07 11:30:00,16.21,16.22,16.18,16.18,67200.0,5.4471,5.4505,5.437,5.437,67200.0
2008-05-07 12:00:00,16.18,16.2,16.16,16.16,38400.0,5.437,5.4438,5.4303,5.4303,38400.0
2008-05-07 12:30:00,16.16,16.16,16.15,16.15,109800.0,5.4303,5.4303,5.427,5.427,109800.0
2008-05-07 13:00:00,16.15,16.16,16.13,16.13,111600.0,5.427,5.4303,5.4202,5.4202,111600.0
2008-05-07 13:30:00,16.13,16.18,16.13,16.16,59200.0,5.4202,5.437,5.4202,5.4303,59200.0
2008-05-07 14:00:00,16.17,16.22,16.16,16.2,109600.0,5.4337,5.4505,5.4303,5.4438,109600.0
2008-05-07 14:30:00,16.19,16.2,16.15,16.15,104200.0,5.4404,5.4438,5.427,5.427,104200.0
2008-05-07 15:00:00,16.16,16.18,16.15,16.15,111600.0,5.4303,5.437,5.427,5.427,111600.0
2008-05-07 15:30:00,16.15,16.18,16.15,16.17,187600.0,5.427,5.437,5.427,5.4337,187600.0
2008-05-08 09:30:00,16.16,16.25,16.16,16.17,88600.0,5.4303,5.4606,5.4303,5.4337,88600.0
2008-05-08 10:00:00,16.18,16.23,16.14,16.14,152200.0,5.437,5.4538,5.4236,5.4236,152200.0
2008-05-08 10:30:00,16.14,16.15,16.08,16.08,100800.0,5.4236,5.427,5.4034,5.4034,100800.0
2008-05-08 11:00:00,16.07,16.08,16.02,16.04,76200.0,5.4001,5.4034,5.3833,5.39,76200.0
2008-05-08 11:30:00,16.04,16.07,16.0,16.04,98200.0,5.39,5.4001,5.3765,5.39,98200.0
2008-05-08 12:00:00,16.06,16.08,16.04,16.08,79600.0,5.3967,5.4034,5.39,5.4034,79600.0
2008-05-08 12:30:00,16.06,16.11,16.05,16.1,56800.0,5.3967,5.4135,5.3934,5.4102,56800.0
2008-05-08 13:00:00,16.11,16.11,16.06,16.08,50000.0,5.4135,5.4135,5.3967,5.4034,50000.0
2008-05-08 13:30:00,16.08,16.11,16.05,16.06,50400.0,5.4034,5.4135,5.3934,5.3967,50400.0
2008-05-08 14:00:00,16.06,16.1,16.05,16.07,59000.0,5.3967,5.4102,5.3934,5.4001,59000.0
2008-05-08 14:30:00,16.07,16.09,16.0,16.0,135400.0,5.4001,5.4068,5.3765,5.3765,135400.0
2008-05-08 15:00:00,16.0,16.03,15.99,16.0,58000.0,5.3765,5.3866,5.3732,5.3765,58000.0
2008-05-08 15:30:00,16.0,16.07,16.0,16.04,82400.0,5.3765,5.4001,5.3765,5.39,82400.0
2008-05-09 09:30:00,16.0,16.02,15.88,15.95,108800.0,5.3765,5.3833,5.3362,5.3597,108800.0
2008-05-09 10:00:00,15.96,15.99,15.95,15.96,100800.0,5.3631,5.3732,5.3597,5.3631,100800.0
2008-05-09 10:30:00,15.97,15.97,15.91,15.92,61000.0,5.3665,5.3665,5.3463,5.3497,61000.0
2008-05-09 11:00:00,15.92,15.94,15.87,15.87,83000.0,5.3497,5.3564,5.3329,5.3329,83000.0
2008-05-09 11:30:00,15.87,15.87,15.83,15.83,85200.0,5.3329,5.3329,5.3194,5.3194,85200.0
2008-05-09 12:00:00,15.83,15.83,15.74,15.74,106200.0,5.3194,5.3194,5.2892,5.2892,106200.0
2008-05-09 12:30:00,15.74,15.74,15.69,15.74,73000.0,5.2892,5.2892,5.2724,5.2892,73000.0
2008-05-09 13:00:00,15.74,15.78,15.71,15.77,57600.0,5.2892,5.3026,5.2791,5.2993,57600.0
2008-05-09 13:30:00,15.76,15.79,15.75,15.76,61800.0,5.2959,5.306,5.2925,5.2959,61800.0
2008-05-09 14:00:00,15.75,15.78,15.75,15.76,66800.0,5.2925,5.3026,5.2925,5.2959,66800.0
2008-05-09 14:30:00,15.76,15.76,15.75,15.76,73800.0,5.2959,5.2959,5.2925,5.2959,73800.0
2008-05-09 15:00:00,15.76,15.77,15.75,15.76,71200.0,5.2959,5.2993,5.2925,5.2959,71200.0
2008-05-09 15:30:00,15.76,15.78,15.72,15.78,159000.0,5.2959,5.3026,5.2825,5.3026,159000.0
2008-05-12 09:30:00,15.72,15.94,15.72,15.77,133800.0,5.2825,5.3564,5.2825,5.2993,133800.0
2008-05-12 10:00:00,15.78,15.78,15.72,15.72,91600.0,5.3026,5.3026,5.2825,5.2825,91600.0
2008-05-12 10:30:00,15.72,15.78,15.7,15.76,84000.0,5.2825,5.3026,5.2757,5.2959,84000.0
2008-05-12 11:00:00,15.77,15.78,15.74,15.75,41000.0,5.2993,5.3026,5.2892,5.2925,41000.0
2008-05-12 11:30:00,15.76,15.77,15.72,15.72,41400.0,5.2959,5.2993,5.2825,5.2825,41400.0
2008-05-12 12:00:00,15.73,15.75,15.72,15.74,51600.0,5.2858,5.2925,5.2825,5.2892,51600.0
2008-05-12 12:30:00,15.75,15.76,15.72,15.74,24800.0,5.2925,5.2959,5.2825,5.2892,24800.0
2008-05-12 13:00:00,15.73,15.76,15.72,15.75,48200.0,5.2858,5.2959,5.2825,5.2925,48200.0
2008-05-12 13:30:00,15.76,15.78,15.75,15.78,32800.0,5.2959,5.3026,5.2925,5.3026,32800.0
2008-05-12 14:00:00,15.78,15.79,15.77,15.79,15800.0,5.3026,5.306,5.2993,5.306,15800.0
2008-05-12 14:30:00,15.79,15.83,15.79,15.82,40400.0,5.306,5.3194,5.306,5.3161,40400.0
2008-05-12 15:00:00,15.82,15.84,15.81,15.81,59200.0,5.3161,5.3228,5.3127,5.3127,59200.0
2008-05-12 15:30:00,15.81,15.81,15.8,15.8,61400.0,5.3127,5.3127,5.3093,5.3093,61400.0
2008-05-13 09:30:00,15.78,15.94,15.72,15.76,77600.0,5.3026,5.3564,5.2825,5.2959,77600.0
2008-05-13 10:00:00,15.76,15.76,15.72,15.73,60200.0,5.2959,5.2959,5.2825,5.2858,60200.0
2008-05-13 10:30:00,15.73,15.75,15.72,15.72,36600.0,5.2858,5.2925,5.2825,5.2825,36600.0
2008-05-13 11:00:00,15.74,15.75,15.72,15.75,51400.0,5.2892,5.2925,5.2825,5.2925,51400.0
2008-05-13 11:30:00,15.75,15.78,15.73,15.76,64600.0,5.2925,5.3026,5.2858,5.2959,64600.0
2008-05-13 12:00:00,15.76,15.78,15.75,15.77,39000.0,5.2959,5.3026,5.2925,5.2993,39000.0
2008-05-13 12:30:00,15.77,15.78,15.75,15.76,27400.0,5.2993,5.3026,5.2925,5.2959,27400.0
2008-05-13 13:00:00,15.76,15.78,15.76,15.78,14000.0,5.2959,5.3026,5.2959,5.3026,14000.0
2008-05-13 13:30:00,15.78,15.81,15.77,15.81,51200.0,5.3026,5.3127,5.2993,5.3127,51200.0
2008-05-13 14:00:00,15.81,15.86,15.8,15.83,72200.0,5.3127,5.3295,5.3093,5.3194,72200.0
2008-05-13 14:30:00,15.83,15.84,15.81,15.83,38200.0,5.3194,5.3228,5.3127,5.3194,38200.0
2008-05-13 15:00:00,15.83,15.83,15.8,15.81,69800.0,5.3194,5.3194,5.3093,5.3127,69800.0
2008-05-13 15:30:00,15.81,15.81,15.81,15.81,68800.0,5.3127,5.3127,5.3127,5.3127,68800.0
2008-05-14 09:30:00,15.99,15.99,15.68,15.72,104600.0,5.3732,5.3732,5.269,5.2825,104600.0
2008-05-14 10:00:00,15.72,15.74,15.7,15.74,98200.0,5.2825,5.2892,5.2757,5.2892,98200.0
2008-05-14 10:30:00,15.74,15.81,15.73,15.74,125000.0,5.2892,5.3127,5.2858,5.2892,125000.0
2008-05-14 11:00:00,15.74,15.74,15.7,15.72,49600.0,5.2892,5.2892,5.2757,5.2825,49600.0
2008-05-14 11:30:00,15.73,15.73,15.65,15.67,92200.0,5.2858,5.2858,5.2589,5.2657,92200.0
2008-05-14 12:00:00,15.67,15.68,15.63,15.65,69400.0,5.2657,5.269,5.2522,5.2589,69400.0
2008-05-14 12:30:00,15.65,15.65,15.58,15.6,81400.0,5.2589,5.2589,5.2354,5.2421,81400.0
2008-05-14 13:00:00,15.59,15.65,15.59,15.65,38000.0,5.2388,5.2589,5.2388,5.2589,38000.0
2008-05-14 13:30:00,15.65,15.65,15.62,15.62,55200.0,5.2589,5.2589,5.2489,5.2489,55200.0
2008-05-14 14:00:00,15.62,15.63,15.58,15.61,67000.0,5.2489,5.2522,5.2354,5.2455,67000.0
2008-05-14 14:30:00,15.6,15.61,15.59,15.6,55600.0,5.2421,5.2455,5.2388,5.2421,55600.0
2008-05-14 15:00:00,15.59,15.61,15.56,15.58,85400.0,5.2388,5.2455,5.2287,5.2354,85400.0
2008-05-14 15:30:00,15.58,15.58,15.54,15.55,220600.0,5.2354,5.2354,5.222,5.2253,220600.0
2008-05-15 09:30:00,15.66,15.66,15.51,15.52,76200.0,5.2623,5.2623,5.2119,5.2153,76200.0
2008-05-15 10:00:00,15.52,15.55,15.51,15.55,60400.0,5.2153,5.2253,5.2119,5.2253,60400.0
2008-05-15 10:30:00,15.55,15.55,15.48,15.5,116600.0,5.2253,5.2253,5.2018,5.2085,116600.0
2008-05-15 11:00:00,15.5,15.51,15.49,15.51,65200.0,5.2085,5.2119,5.2052,5.2119,65200.0
2008-05-15 11:30:00,15.5,15.5,15.48,15.49,35000.0,5.2085,5.2085,5.2018,5.2052,35000.0
2008-05-15 12:00:00,15.49,15.5,15.43,15.44,67600.0,5.2052,5.2085,5.185,5.1884,67600.0
2008-05-15 12:30:00,15.43,15.43,15.34,15.34,132200.0,5.185,5.185,5.1548,5.1548,132200.0
2008-05-15 13:00:00,15.35,15.36,15.35,15.36,68400.0,5.1581,5.1615,5.1581,5.1615,68400.0
2008-05-15 13:30:00,15.36,15.37,15.35,15.37,55400.0,5.1615,5.1648,5.1581,5.1648,55400.0
2008-05-15 14:00:00,15.37,15.46,15.36,15.45,75200.0,5.1648,5.1951,5.1615,5.1917,75200.0
2008-05-15 14:30:00,15.46,15.5,15.46,15.48,74200.0,5.1951,5.2085,5.1951,5.2018,74200.0
2008-05-15 15:00:00,15.49,15.49,15.47,15.49,103600.0,5.2052,5.2052,5.1985,5.2052,103600.0
2008-05-15 15:30:00,15.49,15.51,15.49,15.5,144400.0,5.2052,5.2119,5.2052,5.2085,144400.0
2008-05-16 09:30:00,15.51,15.55,15.47,15.49,85600.0,5.2119,5.2253,5.1985,5.2052,85600.0
2008-05-16 10:00:00,15.49,15.5,15.45,15.45,101200.0,5.2052,5.2085,5.1917,5.1917,101200.0
2008-05-16 10:30:00,15.45,15.46,15.37,15.38,100000.0,5.1917,5.1951,5.1648,5.1682,100000.0
2008-05-16 11:00:00,15.37,15.43,15.37,15.42,69200.0,5.1648,5.185,5.1648,5.1816,69200.0
2008-05-16 11:30:00,15.42,15.49,15.41,15.49,268000.0,5.1816,5.2052,5.1783,5.2052,268000.0
2008-05-16 12:00:00,15.49,15.5,15.45,15.46,194000.0,5.2052,5.2085,5.1917,5.1951,194000.0
2008-05-16 12:30:00,15.46,15.48,15.44,15.45,219200.0,5.1951,5.2018,5.1884,5.1917,219200.0
2008-05-16 13:00:00,15.46,15.46,15.42,15.43,105200.0,5.1951,5.1951,5.1816,5.185,105200.0
2008-05-16 13:30:00,15.42,15.43,15.39,15.42,68200.0,5.1816,5.185,5.1716,5.1816,68200.0
2008-05-16 14:00:00,15.43,15.43,15.39,15.4,72200.0,5.185,5.185,5.1716,5.1749,72200.0
2008-05-16 14:30:00,15.41,15.42,15.4,15.41,92600.0,5.1783,5.1816,5.1749,5.1783,92600.0
2008-05-16 15:00:00,15.4,15.41,15.37,15.38,145000.0,5.1749,5.1783,5.1648,5.1682,145000.0
2008-05-16 15:30:00,15.4,15.41,15.36,15.4,247000.0,5.1749,5.1783,5.1615,5.1749,247000.0
2008-05-19 09:30:00,15.38,15.49,15.38,15.47,102600.0,5.1682,5.2052,5.1682,5.1985,102600.0
2008-05-19 10:00:00,15.47,15.49,15.44,15.47,113200.0,5.1985,5.2052,5.1884,5.1985,113200.0
2008-05-19 10:30:00,15.47,15.5,15.47,15.49,128800.0,5.1985,5.2085,5.1985,5.2052,128800.0
2008-05-19 11:00:00,15.49,15.5,15.47,15.47,1128800.0,5.2052,5.2085,5.1985,5.1985,1128800.0
2008-05-19 11:30:00,15.47,15.55,15.47,15.53,147800.0,5.1985,5.2253,5.1985,5.2186,147800.0
2008-05-19 12:00:00,15.54,15.55,15.47,15.51,250200.0,5.222,5.2253,5.1985,5.2119,250200.0
2008-05-19 12:30:00,15.51,15.51,15.44,15.45,106600.0,5.2119,5.2119,5.1884,5.1917,106600.0
2008-05-19 13:00:00,15.45,15.47,15.45,15.45,57600.0,5.1917,5.1985,5.1917,5.1917,57600.0
2008-05-19 13:30:00,15.45,15.52,15.45,15.49,267600.0,5.1917,5.2153,5.1917,5.2052,267600.0
2008-05-19 14:00:00,15.49,15.53,15.49,15.5,121000.0,5.2052,5.2186,5.2052,5.2085,121000.0
2008-05-19 14:30:00,15.5,15.51,15.48,15.49,113800.0,5.2085,5.2119,5.2018,5.2052,113800.0
2008-05-19 15:00:00,15.49,15.49,15.47,15.48,135400.0,5.2052,5.2052,5.1985,5.2018,135400.0
2008-05-19 15:30:00,15.48,15.48,15.44,15.46,174000.0,5.2018,5.2018,5.1884,5.1951,174000.0
2008-05-20 09:30:00,15.47,15.58,15.46,15.58,92600.0,5.1985,5.2354,5.1951,5.2354,92600.0
2008-05-20 10:00:00,15.57,15.65,15.57,15.63,61800.0,5.2321,5.2589,5.2321,5.2522,61800.0
2008-05-20 10:30:00,15.65,15.65,15.63,15.65,65400.0,5.2589,5.2589,5.2522,5.2589,65400.0
2008-05-20 11:00:00,15.65,15.68,15.65,15.67,67200.0,5.2589,5.269,5.2589,5.2657,67200.0
2008-05-20 11:30:00,15.68,15.69,15.65,15.69,82600.0,5.269,5.2724,5.2589,5.2724,82600.0
2008-05-20 12:00:00,15.69,15.73,15.68,15.72,79600.0,5.2724,5.2858,5.269,5.2825,79600.0
2008-05-20 12:30:00,15.72,15.74,15.71,15.74,86000.0,5.2825,5.2892,5.2791,5.2892,86000.0
2008-05-20 13:00:00,15.74,15.77,15.72,15.76,59000.0,5.2892,5.2993,5.2825,5.2959,59000.0
2008-05-20 13:30:00,15.76,15.77,15.75,15.76,44600.0,5.2959,5.2993,5.2925,5.2959,44600.0
2008-05-20 14:00:00,15.76,15.76,15.67,15.7,177200.0,5.2959,5.2959,5.2657,5.2757,177200.0
2008-05-20 14:30:00,15.7,15.7,15.68,15.7,74200.0,5.2757,5.2757,5.269,5.2757,74200.0
2008-05-20 15:00:00,15.7,15.71,15.68,15.7,78600.0,5.2757,5.2791,5.269,5.2757,78600.0
2008-05-20 15:30:00,15.7,15.7,15.66,15.68,138000.0,5.2757,5.2757,5.2623,5.269,138000.0
2008-05-21 09:30:00,15.8,15.8,15.63,15.75,76400.0,5.3093,5.3093,5.2522,5.2925,76400.0
2008-05-21 10:00:00,15.75,15.77,15.72,15.74,63000.0,5.2925,5.2993,5.2825,5.2892,63000.0
2008-05-21 10:30:00,15.74,15.87,15.74,15.85,133800.0,5.2892,5.3329,5.2892,5.3261,133800.0
2008-05-21 11:00:00,15.85,15.88,15.83,15.84,84600.0,5.3261,5.3362,5.3194,5.3228,84600.0
2008-05-21 11:30:00,15.84,15.88,15.83,15.86,58200.0,5.3228,5.3362,5.3194,5.3295,58200.0
2008-05-21 12:00:00,15.86,15.88,15.8,15.8,85200.0,5.3295,5.3362,5.3093,5.3093,85200.0
2008-05-21 12:30:00,15.81,15.81,15.77,15.78,43000.0,5.3127,5.3127,5.2993,5.3026,43000.0
2008-05-21 13:00:00,15.8,15.82,15.78,15.81,57800.0,5.3093,5.3161,5.3026,5.3127,57800.0
2008-05-21 13:30:00,15.82,15.85,15.81,15.84,75400.0,5.3161,5.3261,5.3127,5.3228,75400.0
2008-05-21 14:00:00,15.85,15.85,15.78,15.81,57000.0,5.3261,5.3261,5.3026,5.3127,57000.0
2008-05-21 14:30:00,15.8,15.81,15.71,15.74,57400.0,5.3093,5.3127,5.2791,5.2892,57400.0
2008-05-21 15:00:00,15.74,15.76,15.72,15.72,42800.0,5.2892,5.2959,5.2825,5.2825,42800.0
2008-05-21 15:30:00,15.72,15.73,15.65,15.67,157200.0,5.2825,5.2858,5.2589,5.2657,157200.0
2008-05-22 09:30:00,15.75,15.75,15.61,15.72,86400.0,5.2925,5.2925,5.2455,5.2825,86400.0
2008-05-22 10:00:00,15.72,15.72,15.56,15.56,58000.0,5.2825,5.2825,5.2287,5.2287,58000.0
2008-05-22 10:30:00,15.56,15.58,15.52,15.57,58600.0,5.2287,5.2354,5.2153,5.2321,58600.0
2008-05-22 11:00:00,15.58,15.59,15.54,15.54,57600.0,5.2354,5.2388,5.222,5.222,57600.0
2008-05-22 11:30:00,15.55,15.58,15.52,15.53,41400.0,5.2253,5.2354,5.2153,5.2186,41400.0
2008-05-22 12:00:00,15.52,15.56,15.5,15.55,75200.0,5.2153,5.2287,5.2085,5.2253,75200.0
2008-05-22 12:30:00,15.55,15.58,15.48,15.49,97000.0,5.2253,5.2354,5.2018,5.2052,97000.0
2008-05-22 13:00:00,15.5,15.5,15.46,15.49,38600.0,5.2085,5.2085,5.1951,5.2052,38600.0
2008-05-22 13:30:00,15.48,15.57,15.48,15.56,26400.0,5.2018,5.2321,5.2018,5.2287,26400.0
2008-05-22 14:00:00,15.56,15.57,15.49,15.5,52400.0,5.2287,5.2321,5.2052,5.2085,52400.0
2008-05-22 14:30:00,15.49,15.5,15.48,15.5,46400.0,5.2052,5.2085,5.2018,5.2085,46400.0
2008-05-22 15:00:00,15.49,15.5,15.45,15.45,75200.0,5.2052,5.2085,5.1917,5.1917,75200.0
2008-05-22 15:30:00,15.45,15.49,15.44,15.48,155200.0,5.1917,5.2052,5.1884,5.2018,155200.0
2008-05-23 09:30:00,15.45,15.5,15.45,15.47,51800.0,5.1917,5.2085,5.1917,5.1985,51800.0
2008-05-23 10:00:00,15.47,15.52,15.4,15.42,128400.0,5.1985,5.2153,5.1749,5.1816,128400.0
2008-05-23 10:30:00,15.42,15.43,15.4,15.41,65200.0,5.1816,5.185,5.1749,5.1783,65200.0
2008-05-23 11:00:00,15.41,15.43,15.38,15.38,63200.0,5.1783,5.185,5.1682,5.1682,63200.0
2008-05-23 11:30:00,15.38,15.44,15.38,15.44,86400.0,5.1682,5.1884,5.1682,5.1884,86400.0
2008-05-23 12:00:00,15.44,15.44,15.4,15.44,54200.0,5.1884,5.1884,5.1749,5.1884,54200.0
2008-05-23 12:30:00,15.44,15.44,15.4,15.42,39000.0,5.1884,5.1884,5.1749,5.1816,39000.0
2008-05-23 13:00:00,15.42,15.43,15.4,15.42,46200.0,5.1816,5.185,5.1749,5.1816,46200.0
2008-05-23 13:30:00,15.42,15.44,15.39,15.41,61000.0,5.1816,5.1884,5.1716,5.1783,61000.0
2008-05-23 14:00:00,15.41,15.41,15.38,15.4,43000.0,5.1783,5.1783,5.1682,5.1749,43000.0
2008-05-23 14:30:00,15.4,15.43,15.4,15.42,58000.0,5.1749,5.185,5.1749,5.1816,58000.0
2008-05-23 15:00:00,15.41,15.43,15.38,15.38,58200.0,5.1783,5.185,5.1682,5.1682,58200.0
2008-05-23 15:30:00,15.39,15.4,15.34,15.35,85400.0,5.1716,5.1749,5.1548,5.1581,85400.0
2008-05-27 09:30:00,15.34,15.56,15.34,15.36,146200.0,5.1548,5.2287,5.1548,5.1615,146200.0
2008-05-27 10:00:00,15.36,15.4,15.35,15.36,83800.0,5.1615,5.1749,5.1581,5.1615,83800.0
2008-05-27 10:30:00,15.35,15.35,15.31,15.33,70600.0,5.1581,5.1581,5.1447,5.1514,70600.0
2008-05-27 11:00:00,15.32,15.32,15.28,15.28,55200.0,5.148,5.148,5.1346,5.1346,55200.0
2008-05-27 11:30:00,15.29,15.29,15.25,15.26,80000.0,5.138,5.138,5.1245,5.1279,80000.0
2008-05-27 12:00:00,15.26,15.28,15.25,15.25,68400.0,5.1279,5.1346,5.1245,5.1245,68400.0
2008-05-27 12:30:00,15.26,15.26,15.22,15.22,47000.0,5.1279,5.1279,5.1144,5.1144,47000.0
2008-05-27 13:00:00,15.23,15.24,15.2,15.21,43800.0,5.1178,5.1212,5.1077,5.1111,43800.0
2008-05-27 13:30:00,15.21,15.21,15.19,15.21,42400.0,5.1111,5.1111,5.1044,5.1111,42400.0
2008-05-27 14:00:00,15.2,15.21,15.18,15.19,60200.0,5.1077,5.1111,5.101,5.1044,60200.0
2008-05-27 14:30:00,15.2,15.24,15.2,15.22,51600.0,5.1077,5.1212,5.1077,5.1144,51600.0
2008-05-27 15:00:00,15.22,15.23,15.21,15.21,40400.0,5.1144,5.1178,5.1111,5.1111,40400.0
2008-05-27 15:30:00,15.22,15.26,15.21,15.25,147600.0,5.1144,5.1279,5.1111,5.1245,147600.0
2008-05-28 09:30:00,15.21,15.3,15.21,15.23,100000.0,5.1111,5.1413,5.1111,5.1178,100000.0
2008-05-28 10:00:00,15.24,15.27,15.22,15.25,59000.0,5.1212,5.1312,5.1144,5.1245,59000.0
2008-05-28 10:30:00,15.25,15.26,15.19,15.2,57600.0,5.1245,5.1279,5.1044,5.1077,57600.0
2008-05-28 11:00:00,15.2,15.22,15.18,15.22,58400.0,5.1077,5.1144,5.101,5.1144,58400.0
2008-05-28 11:30:00,15.22,15.24,15.19,15.23,39200.0,5.1144,5.1212,5.1044,5.1178,39200.0
2008-05-28 12:00:00,15.23,15.23,15.19,15.2,41800.0,5.1178,5.1178,5.1044,5.1077,41800.0
2008-05-28 12:30:00,15.21,15.22,15.19,15.2,42000.0,5.1111,5.1144,5.1044,5.1077,42000.0
2008-05-28 13:00:00,15.2,15.2,15.19,15.2,27400.0,5.1077,5.1077,5.1044,5.1077,27400.0
2008-05-28 13:30:00,15.2,15.21,15.19,15.21,36000.0,5.1077,5.1111,5.1044,5.1111,36000.0
2008-05-28 14:00:00,15.2,15.21,15.18,15.19,64000.0,5.1077,5.1111,5.101,5.1044,64000.0
2008-05-28 14:30:00,15.2,15.2,15.18,15.18,32400.0,5.1077,5.1077,5.101,5.101,32400.0
2008-05-28 15:00:00,15.18,15.21,15.18,15.2,33400.0,5.101,5.1111,5.101,5.1077,33400.0
2008-05-28 15:30:00,15.2,15.2,15.18,15.2,69000.0,5.1077,5.1077,5.101,5.1077,69000.0
2008-05-29 09:30:00,15.15,15.33,15.15,15.22,146400.0,5.0909,5.1514,5.0909,5.1144,146400.0
2008-05-29 10:00:00,15.22,15.25,15.19,15.21,67200.0,5.1144,5.1245,5.1044,5.1111,67200.0
2008-05-29 10:30:00,15.22,15.31,15.22,15.23,109200.0,5.1144,5.1447,5.1144,5.1178,109200.0
2008-05-29 11:00:00,15.24,15.25,15.22,15.22,45000.0,5.1212,5.1245,5.1144,5.1144,45000.0
2008-05-29 11:30:00,15.23,15.23,15.15,15.19,76800.0,5.1178,5.1178,5.0909,5.1044,76800.0
2008-05-29 12:00:00,15.18,15.2,15.17,15.19,56400.0,5.101,5.1077,5.0976,5.1044,56400.0
2008-05-29 12:30:00,15.19,15.2,15.18,15.19,46200.0,5.1044,5.1077,5.101,5.1044,46200.0
2008-05-29 13:00:00,15.19,15.21,15.19,15.2,66000.0,5.1044,5.1111,5.1044,5.1077,66000.0
2008-05-29 13:30:00,15.2,15.22,15.2,15.22,57400.0,5.1077,5.1144,5.1077,5.1144,57400.0
2008-05-29 14:00:00,15.22,15.22,15.19,15.2,46800.0,5.1144,5.1144,5.1044,5.1077,46800.0
2008-05-29 14:30:00,15.2,15.21,15.18,15.19,112400.0,5.1077,5.1111,5.101,5.1044,112400.0
2008-05-29 15:00:00,15.18,15.19,15.17,15.18,46600.0,5.101,5.1044,5.0976,5.101,46600.0
2008-05-29 15:30:00,15.18,15.25,15.18,15.19,143000.0,5.101,5.1245,5.101,5.1044,143000.0
2008-05-30 09:30:00,15.15,15.22,15.15,15.21,91400.0,5.0909,5.1144,5.0909,5.1111,91400.0
2008-05-30 10:00:00,15.2,15.24,15.18,15.19,136200.0,5.1077,5.1212,5.101,5.1044,136200.0
2008-05-30 10:30:00,15.19,15.19,15.15,15.15,77600.0,5.1044,5.1044,5.0909,5.0909,77600.0
2008-05-30 11:00:00,15.15,15.16,15.15,15.15,78000.0,5.0909,5.0943,5.0909,5.0909,78000.0
2008-05-30 11:30:00,15.15,15.17,15.13,15.14,74600.0,5.0909,5.0976,5.0842,5.0876,74600.0
2008-05-30 12:00:00,15.14,15.18,15.14,15.18,78800.0,5.0876,5.101,5.0876,5.101,78800.0
2008-05-30 12:30:00,15.18,15.2,15.15,15.19,50600.0,5.101,5.1077,5.0909,5.1044,50600.0
2008-05-30 13:00:00,15.18,15.19,15.17,15.17,45400.0,5.101,5.1044,5.0976,5.0976,45400.0
2008-05-30 13:30:00,15.17,15.2,15.17,15.2,68200.0,5.0976,5.1077,5.0976,5.1077,68200.0
2008-05-30 14:00:00,15.2,15.23,15.19,15.21,100800.0,5.1077,5.1178,5.1044,5.1111,100800.0
2008-05-30 14:30:00,15.21,15.22,15.19,15.2,69800.0,5.1111,5.1144,5.1044,5.1077,69800.0
2008-05-30 15:00:00,15.2,15.2,15.18,15.19,93800.0,5.1077,5.1077,5.101,5.1044,93800.0
2008-05-30 15:30:00,15.19,15.21,15.13,15.15,209600.0,5.1044,5.1111,5.0842,5.0909,209600.0
2008-06-02 09:30:00,15.13,15.18,15.08,15.08,113800.0,5.0842,5.101,5.0674,5.0674,113800.0
2008-06-02 10:00:00,15.08,15.11,15.06,15.08,170000.0,5.0674,5.0775,5.0607,5.0674,170000.0
2008-06-02 10:30:00,15.07,15.18,15.07,15.18,74000.0,5.064,5.101,5.064,5.101,74000.0
2008-06-02 11:00:00,15.18,15.26,15.18,15.26,82000.0,5.101,5.1279,5.101,5.1279,82000.0
2008-06-02 11:30:00,15.26,15.34,15.26,15.33,84800.0,5.1279,5.1548,5.1279,5.1514,84800.0
2008-06-02 12:00:00,15.33,15.37,15.32,15.33,98600.0,5.1514,5.1648,5.148,5.1514,98600.0
2008-06-02 12:30:00,15.33,15.34,15.28,15.28,90400.0,5.1514,5.1548,5.1346,5.1346,90400.0
2008-06-02 13:00:00,15.28,15.29,15.25,15.26,76600.0,5.1346,5.138,5.1245,5.1279,76600.0
2008-06-02 13:30:00,15.25,15.26,15.23,15.24,94400.0,5.1245,5.1279,5.1178,5.1212,94400.0
2008-06-02 14:00:00,15.24,15.26,15.24,15.24,77800.0,5.1212,5.1279,5.1212,5.1212,77800.0
2008-06-02 14:30:00,15.26,15.26,15.24,15.25,100000.0,5.1279,5.1279,5.1212,5.1245,100000.0
2008-06-02 15:00:00,15.25,15.33,15.24,15.32,60200.0,5.1245,5.1514,5.1212,5.148,60200.0
2008-06-02 15:30:00,15.31,15.4,15.31,15.34,107400.0,5.1447,5.1749,5.1447,5.1548,107400.0
2008-06-03 09:30:00,15.4,15.46,15.36,15.44,106000.0,5.1749,5.1951,5.1615,5.1884,106000.0
2008-06-03 10:00:00,15.45,15.45,15.36,15.4,66800.0,5.1917,5.1917,5.1615,5.1749,66800.0
2008-06-03 10:30:00,15.39,15.45,15.39,15.44,53800.0,5.1716,5.1917,5.1716,5.1884,53800.0
2008-06-03 11:00:00,15.43,15.44,15.39,15.42,53000.0,5.185,5.1884,5.1716,5.1816,53000.0
2008-06-03 11:30:00,15.42,15.45,15.41,15.45,37000.0,5.1816,5.1917,5.1783,5.1917,37000.0
2008-06-03 12:00:00,15.45,15.49,15.44,15.49,61800.0,5.1917,5.2052,5.1884,5.2052,61800.0
2008-06-03 12:30:00,15.48,15.52,15.48,15.52,70000.0,5.2018,5.2153,5.2018,5.2153,70000.0
2008-06-03 13:00:00,15.52,15.53,15.49,15.49,55200.0,5.2153,5.2186,5.2052,5.2052,55200.0
2008-06-03 13:30:00,15.49,15.49,15.46,15.46,37200.0,5.2052,5.2052,5.1951,5.1951,37200.0
2008-06-03 14:00:00,15.46,15.49,15.42,15.42,64600.0,5.1951,5.2052,5.1816,5.1816,64600.0
2008-06-03 14:30:00,15.42,15.43,15.36,15.37,84800.0,5.1816,5.185,5.1615,5.1648,84800.0
2008-06-03 15:00:00,15.36,15.36,15.31,15.31,102200.0,5.1615,5.1615,5.1447,5.1447,102200.0
2008-06-03 15:30:00,15.31,15.31,15.24,15.24,201400.0,5.1447,5.1447,5.1212,5.1212,201400.0
2008-06-04 09:30:00,15.28,15.37,15.22,15.22,95800.0,5.1346,5.1648,5.1144,5.1144,95800.0
2008-06-04 10:00:00,15.22,15.22,15.18,15.19,74800.0,5.1144,5.1144,5.101,5.1044,74800.0
2008-06-04 10:30:00,15.19,15.19,15.1,15.11,94800.0,5.1044,5.1044,5.0741,5.0775,94800.0
2008-06-04 11:00:00,15.12,15.12,15.08,15.1,53400.0,5.0808,5.0808,5.0674,5.0741,53400.0
2008-06-04 11:30:00,15.11,15.15,15.11,15.15,99200.0,5.0775,5.0909,5.0775,5.0909,99200.0
2008-06-04 12:00:00,15.15,15.21,15.15,15.21,52000.0,5.0909,5.1111,5.0909,5.1111,52000.0
2008-06-04 12:30:00,15.21,15.21,15.18,15.2,40800.0,5.1111,5.1111,5.101,5.1077,40800.0
2008-06-04 13:00:00,15.19,15.22,15.19,15.21,40600.0,5.1044,5.1144,5.1044,5.1111,40600.0
2008-06-04 13:30:00,15.22,15.22,15.21,15.22,23800.0,5.1144,5.1144,5.1111,5.1144,23800.0
2008-06-04 14:00:00,15.22,15.22,15.18,15.18,49200.0,5.1144,5.1144,5.101,5.101,49200.0
2008-06-04 14:30:00,15.19,15.2,15.14,15.15,59400.0,5.1044,5.1077,5.0876,5.0909,59400.0
2008-06-04 15:00:00,15.14,15.15,15.11,15.11,63000.0,5.0876,5.0909,5.0775,5.0775,63000.0
2008-06-04 15:30:00,15.12,15.12,15.08,15.09,128000.0,5.0808,5.0808,5.0674,5.0708,128000.0
2008-06-05 09:30:00,15.26,15.26,15.06,15.1,113800.0,5.1279,5.1279,5.0607,5.0741,113800.0
2008-06-05 10:00:00,15.1,15.1,15.05,15.08,84000.0,5.0741,5.0741,5.0573,5.0674,84000.0
2008-06-05 10:30:00,15.08,15.09,15.05,15.06,68400.0,5.0674,5.0708,5.0573,5.0607,68400.0
2008-06-05 11:00:00,15.06,15.09,15.06,15.07,35400.0,5.0607,5.0708,5.0607,5.064,35400.0
2008-06-05 11:30:00,15.07,15.1,15.06,15.1,61000.0,5.064,5.0741,5.0607,5.0741,61000.0
2008-06-05 12:00:00,15.1,15.13,15.1,15.13,26400.0,5.0741,5.0842,5.0741,5.0842,26400.0
2008-06-05 12:30:00,15.13,15.18,15.13,15.17,29400.0,5.0842,5.101,5.0842,5.0976,29400.0
2008-06-05 13:00:00,15.17,15.21,15.17,15.21,35000.0,5.0976,5.1111,5.0976,5.1111,35000.0
2008-06-05 13:30:00,15.21,15.22,15.2,15.22,34400.0,5.1111,5.1144,5.1077,5.1144,34400.0
2008-06-05 14:00:00,15.21,15.21,15.19,15.2,48400.0,5.1111,5.1111,5.1044,5.1077,48400.0
2008-06-05 14:30:00,15.21,15.22,15.18,15.22,86000.0,5.1111,5.1144,5.101,5.1144,86000.0
2008-06-05 15:00:00,15.22,15.29,15.21,15.28,121600.0,5.1144,5.138,5.1111,5.1346,121600.0
2008-06-05 15:30:00,15.28,15.3,15.26,15.3,76200.0,5.1346,5.1413,5.1279,5.1413,76200.0
2008-06-06 09:30:00,15.49,15.49,15.0,15.25,167400.0,5.2052,5.2052,5.0405,5.1245,167400.0
2008-06-06 10:00:00,15.24,15.27,15.19,15.22,56400.0,5.1212,5.1312,5.1044,5.1144,56400.0
2008-06-06 10:30:00,15.22,15.22,15.2,15.2,20800.0,5.1144,5.1144,5.1077,5.1077,20800.0
2008-06-06 11:00:00,15.2,15.22,15.18,15.21,63800.0,5.1077,5.1144,5.101,5.1111,63800.0
2008-06-06 11:30:00,15.21,15.21,15.18,15.19,24800.0,5.1111,5.1111,5.101,5.1044,24800.0
2008-06-06 12:00:00,15.19,15.19,15.18,15.18,32200.0,5.1044,5.1044,5.101,5.101,32200.0
2008-06-06 12:30:00,15.19,15.19,15.18,15.19,25400.0,5.1044,5.1044,5.101,5.1044,25400.0
2008-06-06 13:00:00,15.19,15.22,15.19,15.21,34600.0,5.1044,5.1144,5.1044,5.1111,34600.0
2008-06-06 13:30:00,15.21,15.22,15.21,15.22,19400.0,5.1111,5.1144,5.1111,5.1144,19400.0
2008-06-06 14:00:00,15.22,15.22,15.18,15.21,35600.0,5.1144,5.1144,5.101,5.1111,35600.0
2008-06-06 14:30:00,15.21,15.21,15.18,15.19,45600.0,5.1111,5.1111,5.101,5.1044,45600.0
2008-06-06 15:00:00,15.19,15.21,15.18,15.19,137800.0,5.1044,5.1111,5.101,5.1044,137800.0
2008-06-06 15:30:00,15.2,15.24,15.2,15.22,136000.0,5.1077,5.1212,5.1077,5.1144,136000.0
2008-06-09 09:30:00,15.33,15.33,15.18,15.27,63000.0,5.1514,5.1514,5.101,5.1312,63000.0
2008-06-09 10:00:00,15.27,15.27,15.21,15.26,63000.0,5.1312,5.1312,5.1111,5.1279,63000.0
2008-06-09 10:30:00,15.24,15.27,15.21,15.26,46800.0,5.1212,5.1312,5.1111,5.1279,46800.0
2008-06-09 11:00:00,15.26,15.27,15.22,15.22,45600.0,5.1279,5.1312,5.1144,5.1144,45600.0
2008-06-09 11:30:00,15.22,15.27,15.22,15.26,45800.0,5.1144,5.1312,5.1144,5.1279,45800.0
2008-06-09 12:00:00,15.26,15.27,15.24,15.26,44000.0,5.1279,5.1312,5.1212,5.1279,44000.0
2008-06-09 12:30:00,15.26,15.29,15.26,15.28,34600.0,5.1279,5.138,5.1279,5.1346,34600.0
2008-06-09 13:00:00,15.28,15.3,15.25,15.25,51400.0,5.1346,5.1413,5.1245,5.1245,51400.0
2008-06-09 13:30:00,15.25,15.26,15.24,15.25,33400.0,5.1245,5.1279,5.1212,5.1245,33400.0
2008-06-09 14:00:00,15.24,15.25,15.22,15.22,52600.0,5.1212,5.1245,5.1144,5.1144,52600.0
2008-06-09 14:30:00,15.22,15.25,15.22,15.24,59200.0,5.1144,5.1245,5.1144,5.1212,59200.0
2008-06-09 15:00:00,15.23,15.24,15.2,15.21,49400.0,5.1178,5.1212,5.1077,5.1111,49400.0
2008-06-09 15:30:00,15.2,15.23,15.2,15.22,74800.0,5.1077,5.1178,5.1077,5.1144,74800.0
2008-06-10 09:30:00,15.1,15.18,15.1,15.13,98800.0,5.0741,5.101,5.0741,5.0842,98800.0
2008-06-10 10:00:00,15.13,15.16,15.13,15.13,94400.0,5.0842,5.0943,5.0842,5.0842,94400.0
2008-06-10 10:30:00,15.13,15.15,15.11,15.13,104200.0,5.0842,5.0909,5.0775,5.0842,104200.0
2008-06-10 11:00:00,15.13,15.15,15.12,15.14,31800.0,5.0842,5.0909,5.0808,5.0876,31800.0
2008-06-10 11:30:00,15.14,15.17,15.12,15.13,58600.0,5.0876,5.0976,5.0808,5.0842,58600.0
2008-06-10 12:00:00,15.13,15.14,15.1,15.11,30800.0,5.0842,5.0876,5.0741,5.0775,30800.0
2008-06-10 12:30:00,15.11,15.13,15.09,15.09,37400.0,5.0775,5.0842,5.0708,5.0708,37400.0
2008-06-10 13:00:00,15.09,15.11,15.08,15.1,33800.0,5.0708,5.0775,5.0674,5.0741,33800.0
2008-06-10 13:30:00,15.09,15.09,15.04,15.05,43800.0,5.0708,5.0708,5.054,5.0573,43800.0
2008-06-10 14:00:00,15.04,15.06,15.03,15.05,30400.0,5.054,5.0607,5.0506,5.0573,30400.0
2008-06-10 14:30:00,15.05,15.1,15.04,15.08,77000.0,5.0573,5.0741,5.054,5.0674,77000.0
2008-06-10 15:00:00,15.08,15.09,15.06,15.08,82000.0,5.0674,5.0708,5.0607,5.0674,82000.0
2008-06-10 15:30:00,15.08,15.09,15.05,15.05,101200.0,5.0674,5.0708,5.0573,5.0573,101200.0
2008-06-11 09:30:00,15.14,15.2,15.06,15.19,117800.0,5.0876,5.1077,5.0607,5.1044,117800.0
2008-06-11 10:00:00,15.19,15.21,15.13,15.17,61600.0,5.1044,5.1111,5.0842,5.0976,61600.0
2008-06-11 10:30:00,15.17,15.17,15.09,15.1,47000.0,5.0976,5.0976,5.0708,5.0741,47000.0
2008-06-11 11:00:00,15.09,15.09,15.05,15.07,56200.0,5.0708,5.0708,5.0573,5.064,56200.0
2008-06-11 11:30:00,15.06,15.1,15.05,15.09,40600.0,5.0607,5.0741,5.0573,5.0708,40600.0
2008-06-11 12:00:00,15.08,15.1,15.04,15.04,42800.0,5.0674,5.0741,5.054,5.054,42800.0
2008-06-11 12:30:00,15.04,15.21,15.04,15.13,145400.0,5.054,5.1111,5.054,5.0842,145400.0
2008-06-11 13:00:00,15.11,15.12,15.04,15.04,80600.0,5.0775,5.0808,5.054,5.054,80600.0
2008-06-11 13:30:00,15.05,15.05,15.02,15.03,40600.0,5.0573,5.0573,5.0472,5.0506,40600.0
2008-06-11 14:00:00,15.03,15.04,15.03,15.04,33600.0,5.0506,5.054,5.0506,5.054,33600.0
2008-06-11 14:30:00,15.04,15.08,15.04,15.06,64000.0,5.054,5.0674,5.054,5.0607,64000.0
2008-06-11 15:00:00,15.07,15.1,15.06,15.1,33200.0,5.064,5.0741,5.0607,5.0741,33200.0
2008-06-11 15:30:00,15.09,15.1,15.05,15.05,112200.0,5.0708,5.0741,5.0573,5.0573,112200.0
2008-06-12 09:30:00,15.13,15.13,15.01,15.01,81800.0,5.0842,5.0842,5.0439,5.0439,81800.0
2008-06-12 10:00:00,15.02,15.02,15.0,15.02,72200.0,5.0472,5.0472,5.0405,5.0472,72200.0
2008-06-12 10:30:00,15.01,15.02,15.0,15.0,48600.0,5.0439,5.0472,5.0405,5.0405,48600.0
2008-06-12 11:00:00,15.01,15.01,14.94,14.96,118600.0,5.0439,5.0439,5.0204,5.0271,118600.0
2008-06-12 11:30:00,14.95,14.96,14.93,14.96,50000.0,5.0237,5.0271,5.017,5.0271,50000.0
2008-06-12 12:00:00,14.96,14.97,14.95,14.96,40000.0,5.0271,5.0304,5.0237,5.0271,40000.0
2008-06-12 12:30:00,14.95,14.96,14.93,14.94,33600.0,5.0237,5.0271,5.017,5.0204,33600.0
2008-06-12 13:00:00,14.94,14.95,14.92,14.95,55400.0,5.0204,5.0237,5.0136,5.0237,55400.0
2008-06-12 13:30:00,14.95,14.97,14.94,14.96,26200.0,5.0237,5.0304,5.0204,5.0271,26200.0
2008-06-12 14:00:00,14.95,14.99,14.95,14.97,41400.0,5.0237,5.0372,5.0237,5.0304,41400.0
2008-06-12 14:30:00,14.97,14.99,14.97,14.97,32000.0,5.0304,5.0372,5.0304,5.0304,32000.0
2008-06-12 15:00:00,14.97,14.97,14.9,14.9,49800.0,5.0304,5.0304,5.0069,5.0069,49800.0
2008-06-12 15:30:00,14.9,14.93,14.88,14.9,101800.0,5.0069,5.017,5.0002,5.0069,101800.0
2008-06-13 09:30:00,14.92,14.99,14.88,14.99,93200.0,5.0136,5.0372,5.0002,5.0372,93200.0
2008-06-13 10:00:00,14.98,15.03,14.95,14.95,50000.0,5.0338,5.0506,5.0237,5.0237,50000.0
2008-06-13 10:30:00,14.96,14.96,14.92,14.93,28200.0,5.0271,5.0271,5.0136,5.017,28200.0
2008-06-13 11:00:00,14.93,14.99,14.92,14.97,64600.0,5.017,5.0372,5.0136,5.0304,64600.0
2008-06-13 11:30:00,14.97,14.97,14.95,14.96,26800.0,5.0304,5.0304,5.0237,5.0271,26800.0
2008-06-13 12:00:00,14.97,14.97,14.95,14.96,32000.0,5.0304,5.0304,5.0237,5.0271,32000.0
2008-06-13 12:30:00,14.95,14.96,14.93,14.94,26600.0,5.0237,5.0271,5.017,5.0204,26600.0
2008-06-13 13:00:00,14.94,14.95,14.93,14.93,36400.0,5.0204,5.0237,5.017,5.017,36400.0
2008-06-13 13:30:00,14.93,14.93,14.9,14.92,36600.0,5.017,5.017,5.0069,5.0136,36600.0
2008-06-13 14:00:00,14.91,14.93,14.9,14.92,29000.0,5.0103,5.017,5.0069,5.0136,29000.0
2008-06-13 14:30:00,14.92,14.93,14.9,14.93,33600.0,5.0136,5.017,5.0069,5.017,33600.0
2008-06-13 15:00:00,14.92,14.93,14.9,14.93,32000.0,5.0136,5.017,5.0069,5.017,32000.0
2008-06-13 15:30:00,14.92,14.97,14.92,14.96,64400.0,5.0136,5.0304,5.0136,5.0271,64400.0
2008-06-16 09:30:00,15.27,15.27,15.13,15.18,139400.0,5.1312,5.1312,5.0842,5.101,139400.0
2008-06-16 10:00:00,15.17,15.18,15.1,15.15,85600.0,5.0976,5.101,5.0741,5.0909,85600.0
2008-06-16 10:30:00,15.15,15.17,15.11,15.12,59400.0,5.0909,5.0976,5.0775,5.0808,59400.0
2008-06-16 11:00:00,15.12,15.12,15.1,15.12,43400.0,5.0808,5.0808,5.0741,5.0808,43400.0
2008-06-16 11:30:00,15.12,15.16,15.11,15.16,50600.0,5.0808,5.0943,5.0775,5.0943,50600.0
2008-06-16 12:00:00,15.15,15.21,15.15,15.2,46000.0,5.0909,5.1111,5.0909,5.1077,46000.0
2008-06-16 12:30:00,15.2,15.22,15.18,15.22,25200.0,5.1077,5.1144,5.101,5.1144,25200.0
2008-06-16 13:00:00,15.22,15.22,15.2,15.22,25800.0,5.1144,5.1144,5.1077,5.1144,25800.0
2008-06-16 13:30:00,15.21,15.22,15.19,15.22,50800.0,5.1111,5.1144,5.1044,5.1144,50800.0
2008-06-16 14:00:00,15.2,15.21,15.17,15.17,34800.0,5.1077,5.1111,5.0976,5.0976,34800.0
2008-06-16 14:30:00,15.17,15.18,15.15,15.18,42200.0,5.0976,5.101,5.0909,5.101,42200.0
2008-06-16 15:00:00,15.18,15.19,15.15,15.17,55200.0,5.101,5.1044,5.0909,5.0976,55200.0
2008-06-16 15:30:00,15.17,15.2,15.17,15.18,89000.0,5.0976,5.1077,5.0976,5.101,89000.0
2008-06-17 09:30:00,15.15,15.31,15.15,15.31,92200.0,5.0909,5.1447,5.0909,5.1447,92200.0
2008-06-17 10:00:00,15.3,15.3,15.24,15.26,59000.0,5.1413,5.1413,5.1212,5.1279,59000.0
2008-06-17 10:30:00,15.24,15.32,15.24,15.32,40200.0,5.1212,5.148,5.1212,5.148,40200.0
2008-06-17 11:00:00,15.31,15.35,15.31,15.34,42200.0,5.1447,5.1581,5.1447,5.1548,42200.0
2008-06-17 11:30:00,15.34,15.4,15.33,15.38,62400.0,5.1548,5.1749,5.1514,5.1682,62400.0
2008-06-17 12:00:00,15.38,15.44,15.37,15.4,66400.0,5.1682,5.1884,5.1648,5.1749,66400.0
2008-06-17 12:30:00,15.4,15.42,15.38,15.42,27400.0,5.1749,5.1816,5.1682,5.1816,27400.0
2008-06-17 13:00:00,15.42,15.44,15.4,15.44,31800.0,5.1816,5.1884,5.1749,5.1884,31800.0
2008-06-17 13:30:00,15.44,15.45,15.42,15.43,32800.0,5.1884,5.1917,5.1816,5.185,32800.0
2008-06-17 14:00:00,15.42,15.43,15.39,15.39,41800.0,5.1816,5.185,5.1716,5.1716,41800.0
2008-06-17 14:30:00,15.39,15.4,15.36,15.36,45200.0,5.1716,5.1749,5.1615,5.1615,45200.0
2008-06-17 15:00:00,15.37,15.38,15.34,15.34,61200.0,5.1648,5.1682,5.1548,5.1548,61200.0
2008-06-17 15:30:00,15.34,15.35,15.32,15.34,84000.0,5.1548,5.1581,5.148,5.1548,84000.0
2008-06-18 09:30:00,15.3,15.37,15.3,15.34,89600.0,5.1413,5.1648,5.1413,5.1548,89600.0
2008-06-18 10:00:00,15.35,15.39,15.33,15.37,44400.0,5.1581,5.1716,5.1514,5.1648,44400.0
2008-06-18 10:30:00,15.37,15.38,15.28,15.3,92200.0,5.1648,5.1682,5.1346,5.1413,92200.0
2008-06-18 11:00:00,15.3,15.31,15.22,15.23,103800.0,5.1413,5.1447,5.1144,5.1178,103800.0
2008-06-18 11:30:00,15.22,15.25,15.21,15.22,45600.0,5.1144,5.1245,5.1111,5.1144,45600.0
2008-06-18 12:00:00,15.21,15.22,15.2,15.22,35000.0,5.1111,5.1144,5.1077,5.1144,35000.0
2008-06-18 12:30:00,15.21,15.22,15.19,15.2,27200.0,5.1111,5.1144,5.1044,5.1077,27200.0
2008-06-18 13:00:00,15.2,15.21,15.18,15.19,60800.0,5.1077,5.1111,5.101,5.1044,60800.0
2008-06-18 13:30:00,15.2,15.2,15.17,15.2,31600.0,5.1077,5.1077,5.0976,5.1077,31600.0
2008-06-18 14:00:00,15.21,15.21,15.18,15.18,34200.0,5.1111,5.1111,5.101,5.101,34200.0
2008-06-18 14:30:00,15.18,15.2,15.18,15.19,40800.0,5.101,5.1077,5.101,5.1044,40800.0
2008-06-18 15:00:00,15.18,15.21,15.18,15.19,45400.0,5.101,5.1111,5.101,5.1044,45400.0
2008-06-18 15:30:00,15.19,15.19,15.13,15.16,75600.0,5.1044,5.1044,5.0842,5.0943,75600.0
2008-06-19 09:30:00,15.31,15.31,15.12,15.17,72800.0,5.1447,5.1447,5.0808,5.0976,72800.0
2008-06-19 10:00:00,15.15,15.16,15.09,15.12,64400.0,5.0909,5.0943,5.0708,5.0808,64400.0
2008-06-19 10:30:00,15.12,15.13,15.06,15.08,41600.0,5.0808,5.0842,5.0607,5.0674,41600.0
2008-06-19 11:00:00,15.07,15.1,15.06,15.06,51600.0,5.064,5.0741,5.0607,5.0607,51600.0
2008-06-19 11:30:00,15.06,15.06,15.01,15.02,51800.0,5.0607,5.0607,5.0439,5.0472,51800.0
2008-06-19 12:00:00,15.02,15.06,15.01,15.03,79400.0,5.0472,5.0607,5.0439,5.0506,79400.0
2008-06-19 12:30:00,15.02,15.05,15.02,15.04,29000.0,5.0472,5.0573,5.0472,5.054,29000.0
2008-06-19 13:00:00,15.04,15.05,15.01,15.02,36800.0,5.054,5.0573,5.0439,5.0472,36800.0
2008-06-19 13:30:00,15.02,15.05,15.02,15.05,34000.0,5.0472,5.0573,5.0472,5.0573,34000.0
2008-06-19 14:00:00,15.05,15.05,15.01,15.01,52600.0,5.0573,5.0573,5.0439,5.0439,52600.0
2008-06-19 14:30:00,15.01,15.04,15.01,15.02,39400.0,5.0439,5.054,5.0439,5.0472,39400.0
2008-06-19 15:00:00,15.02,15.05,15.01,15.01,69400.0,5.0472,5.0573,5.0439,5.0439,69400.0
2008-06-19 15:30:00,15.02,15.05,15.01,15.04,85000.0,5.0472,5.0573,5.0439,5.054,85000.0
2008-06-20 09:30:00,15.11,15.12,15.01,15.06,80200.0,5.0775,5.0808,5.0439,5.0607,80200.0
2008-06-20 10:00:00,15.06,15.09,15.02,15.03,56800.0,5.0607,5.0708,5.0472,5.0506,56800.0
2008-06-20 10:30:00,15.02,15.06,15.01,15.01,47800.0,5.0472,5.0607,5.0439,5.0439,47800.0
2008-06-20 11:00:00,15.01,15.05,15.01,15.04,50800.0,5.0439,5.0573,5.0439,5.054,50800.0
2008-06-20 11:30:00,15.04,15.18,15.04,15.16,70400.0,5.054,5.101,5.054,5.0943,70400.0
2008-06-20 12:00:00,15.17,15.17,15.15,15.15,31400.0,5.0976,5.0976,5.0909,5.0909,31400.0
2008-06-20 12:30:00,15.15,15.18,15.13,15.15,54400.0,5.0909,5.101,5.0842,5.0909,54400.0
2008-06-20 13:00:00,15.15,15.15,15.1,15.11,67400.0,5.0909,5.0909,5.0741,5.0775,67400.0
2008-06-20 13:30:00,15.11,15.11,15.07,15.07,34200.0,5.0775,5.0775,5.064,5.064,34200.0
2008-06-20 14:00:00,15.08,15.08,15.03,15.05,75200.0,5.0674,5.0674,5.0506,5.0573,75200.0
2008-06-20 14:30:00,15.04,15.09,15.04,15.06,105400.0,5.054,5.0708,5.054,5.0607,105400.0
2008-06-20 15:00:00,15.07,15.09,15.05,15.06,77800.0,5.064,5.0708,5.0573,5.0607,77800.0
2008-06-20 15:30:00,15.06,15.09,15.01,15.03,128000.0,5.0607,5.0708,5.0439,5.0506,128000.0
2008-06-23 09:30:00,15.17,15.22,15.09,15.21,96000.0,5.0976,5.1144,5.0708,5.1111,96000.0
2008-06-23 10:00:00,15.2,15.21,15.16,15.21,59000.0,5.1077,5.1111,5.0943,5.1111,59000.0
2008-06-23 10:30:00,15.2,15.22,15.19,15.22,44400.0,5.1077,5.1144,5.1044,5.1144,44400.0
2008-06-23 11:00:00,15.22,15.24,15.18,15.18,51000.0,5.1144,5.1212,5.101,5.101,51000.0
2008-06-23 11:30:00,15.18,15.22,15.17,15.2,42600.0,5.101,5.1144,5.0976,5.1077,42600.0
2008-06-23 12:00:00,15.19,15.28,15.19,15.2,123200.0,5.1044,5.1346,5.1044,5.1077,123200.0
2008-06-23 12:30:00,15.2,15.2,15.18,15.2,40200.0,5.1077,5.1077,5.101,5.1077,40200.0
2008-06-23 13:00:00,15.2,15.21,15.18,15.2,52400.0,5.1077,5.1111,5.101,5.1077,52400.0
2008-06-23 13:30:00,15.2,15.22,15.17,15.18,80600.0,5.1077,5.1144,5.0976,5.101,80600.0
2008-06-23 14:00:00,15.18,15.2,15.18,15.2,46600.0,5.101,5.1077,5.101,5.1077,46600.0
2008-06-23 14:30:00,15.2,15.2,15.19,15.2,38000.0,5.1077,5.1077,5.1044,5.1077,38000.0
2008-06-23 15:00:00,15.19,15.2,15.16,15.18,80600.0,5.1044,5.1077,5.0943,5.101,80600.0
2008-06-23 15:30:00,15.18,15.2,15.12,15.13,141200.0,5.101,5.1077,5.0808,5.0842,141200.0
2008-06-24 09:30:00,15.15,15.15,15.01,15.03,137400.0,5.0909,5.0909,5.0439,5.0506,137400.0
2008-06-24 10:00:00,15.03,15.04,15.01,15.01,40600.0,5.0506,5.054,5.0439,5.0439,40600.0
2008-06-24 10:30:00,15.03,15.03,14.97,14.99,156000.0,5.0506,5.0506,5.0304,5.0372,156000.0
2008-06-24 11:00:00,14.99,15.02,14.99,15.0,72600.0,5.0372,5.0472,5.0372,5.0405,72600.0
2008-06-24 11:30:00,15.0,15.02,14.99,15.0,75800.0,5.0405,5.0472,5.0372,5.0405,75800.0
2008-06-24 12:00:00,14.99,15.0,14.98,15.0,52200.0,5.0372,5.0405,5.0338,5.0405,52200.0
2008-06-24 12:30:00,14.99,15.03,14.99,15.02,44600.0,5.0372,5.0506,5.0372,5.0472,44600.0
2008-06-24 13:00:00,15.01,15.03,14.99,15.0,61600.0,5.0439,5.0506,5.0372,5.0405,61600.0
2008-06-24 13:30:00,14.99,15.0,14.97,14.99,51800.0,5.0372,5.0405,5.0304,5.0372,51800.0
2008-06-24 14:00:00,14.99,14.99,14.95,14.99,74000.0,5.0372,5.0372,5.0237,5.0372,74000.0
2008-06-24 14:30:00,14.98,15.01,14.98,15.0,77400.0,5.0338,5.0439,5.0338,5.0405,77400.0
2008-06-24 15:00:00,14.99,15.0,14.95,14.99,111000.0,5.0372,5.0405,5.0237,5.0372,111000.0
2008-06-24 15:30:00,14.99,15.09,14.98,15.08,159000.0,5.0372,5.0708,5.0338,5.0674,159000.0
2008-06-25 09:30:00,15.14,15.14,14.98,14.99,63800.0,5.0876,5.0876,5.0338,5.0372,63800.0
2008-06-25 10:00:00,14.99,15.03,14.98,15.03,64600.0,5.0372,5.0506,5.0338,5.0506,64600.0
2008-06-25 10:30:00,15.02,15.04,14.98,15.02,84000.0,5.0472,5.054,5.0338,5.0472,84000.0
2008-06-25 11:00:00,15.02,15.04,15.01,15.02,45600.0,5.0472,5.054,5.0439,5.0472,45600.0
2008-06-25 11:30:00,15.01,15.04,15.0,15.03,54000.0,5.0439,5.054,5.0405,5.0506,54000.0
2008-06-25 12:00:00,15.03,15.04,15.0,15.02,66000.0,5.0506,5.054,5.0405,5.0472,66000.0
2008-06-25 12:30:00,15.01,15.02,14.99,15.0,39600.0,5.0439,5.0472,5.0372,5.0405,39600.0
2008-06-25 13:00:00,14.99,15.01,14.97,14.99,55600.0,5.0372,5.0439,5.0304,5.0372,55600.0
2008-06-25 13:30:00,14.98,14.99,14.97,14.98,39400.0,5.0338,5.0372,5.0304,5.0338,39400.0
2008-06-25 14:00:00,14.99,15.04,14.99,15.0,72000.0,5.0372,5.054,5.0372,5.0405,72000.0
2008-06-25 14:30:00,15.0,15.02,14.98,15.0,71400.0,5.0405,5.0472,5.0338,5.0405,71400.0
2008-06-25 15:00:00,15.01,15.04,15.0,15.02,59400.0,5.0439,5.054,5.0405,5.0472,59400.0
2008-06-25 15:30:00,15.03,15.03,14.97,15.0,131600.0,5.0506,5.0506,5.0304,5.0405,131600.0
2008-06-26 09:30:00,14.99,14.99,14.88,14.88,91600.0,5.0372,5.0372,5.0002,5.0002,91600.0
2008-06-26 10:00:00,14.88,14.93,14.76,14.77,101200.0,5.0002,5.017,4.9599,4.9632,101200.0
2008-06-26 10:30:00,14.77,14.82,14.75,14.82,114800.0,4.9632,4.98,4.9565,4.98,114800.0
2008-06-26 11:00:00,14.8,14.81,14.71,14.72,185800.0,4.9733,4.9767,4.9431,4.9464,185800.0
2008-06-26 11:30:00,14.72,14.72,14.7,14.7,57400.0,4.9464,4.9464,4.9397,4.9397,57400.0
2008-06-26 12:00:00,14.7,14.72,14.68,14.68,57000.0,4.9397,4.9464,4.933,4.933,57000.0
2008-06-26 12:30:00,14.68,14.69,14.63,14.66,51200.0,4.933,4.9363,4.9162,4.9263,51200.0
2008-06-26 13:00:00,14.66,14.69,14.63,14.63,100800.0,4.9263,4.9363,4.9162,4.9162,100800.0
2008-06-26 13:30:00,14.63,14.65,14.62,14.62,57200.0,4.9162,4.9229,4.9128,4.9128,57200.0
2008-06-26 14:00:00,14.62,14.67,14.62,14.63,119200.0,4.9128,4.9296,4.9128,4.9162,119200.0
2008-06-26 14:30:00,14.63,14.65,14.62,14.62,185000.0,4.9162,4.9229,4.9128,4.9128,185000.0
2008-06-26 15:00:00,14.62,14.66,14.62,14.63,172000.0,4.9128,4.9263,4.9128,4.9162,172000.0
2008-06-26 15:30:00,14.64,14.65,14.62,14.65,93200.0,4.9195,4.9229,4.9128,4.9229,93200.0
2008-06-27 09:30:00,14.55,14.72,14.55,14.65,140800.0,4.8893,4.9464,4.8893,4.9229,140800.0
2008-06-27 10:00:00,14.65,14.66,14.61,14.61,75200.0,4.9229,4.9263,4.9095,4.9095,75200.0
2008-06-27 10:30:00,14.62,14.63,14.59,14.6,62400.0,4.9128,4.9162,4.9027,4.9061,62400.0
2008-06-27 11:00:00,14.59,14.6,14.53,14.54,103000.0,4.9027,4.9061,4.8826,4.8859,103000.0
2008-06-27 11:30:00,14.54,14.56,14.52,14.53,38000.0,4.8859,4.8927,4.8792,4.8826,38000.0
2008-06-27 12:00:00,14.55,14.57,14.53,14.56,75600.0,4.8893,4.896,4.8826,4.8927,75600.0
2008-06-27 12:30:00,14.56,14.65,14.56,14.63,219600.0,4.8927,4.9229,4.8927,4.9162,219600.0
2008-06-27 13:00:00,14.63,14.65,14.63,14.64,157800.0,4.9162,4.9229,4.9162,4.9195,157800.0
2008-06-27 13:30:00,14.63,14.65,14.62,14.64,91600.0,4.9162,4.9229,4.9128,4.9195,91600.0
2008-06-27 14:00:00,14.64,14.67,14.64,14.65,117800.0,4.9195,4.9296,4.9195,4.9229,117800.0
2008-06-27 14:30:00,14.65,14.67,14.65,14.65,105200.0,4.9229,4.9296,4.9229,4.9229,105200.0
2008-06-27 15:00:00,14.65,14.65,14.6,14.6,159400.0,4.9229,4.9229,4.9061,4.9061,159400.0
2008-06-27 15:30:00,14.6,14.64,14.57,14.59,106600.0,4.9061,4.9195,4.896,4.9027,106600.0
2008-06-30 09:30:00,14.65,14.65,14.55,14.6,146800.0,4.9229,4.9229,4.8893,4.9061,146800.0
2008-06-30 10:00:00,14.6,14.67,14.59,14.67,68600.0,4.9061,4.9296,4.9027,4.9296,68600.0
2008-06-30 10:30:00,14.68,14.76,14.67,14.74,133200.0,4.933,4.9599,4.9296,4.9531,133200.0
2008-06-30 11:00:00,14.74,14.82,14.74,14.78,98200.0,4.9531,4.98,4.9531,4.9666,98200.0
2008-06-30 11:30:00,14.77,14.78,14.71,14.72,67600.0,4.9632,4.9666,4.9431,4.9464,67600.0
2008-06-30 12:00:00,14.72,14.74,14.7,14.74,43800.0,4.9464,4.9531,4.9397,4.9531,43800.0
2008-06-30 12:30:00,14.74,14.75,14.72,14.74,52600.0,4.9531,4.9565,4.9464,4.9531,52600.0
2008-06-30 13:00:00,14.74,14.77,14.7,14.71,81000.0,4.9531,4.9632,4.9397,4.9431,81000.0
2008-06-30 13:30:00,14.71,14.74,14.7,14.72,54800.0,4.9431,4.9531,4.9397,4.9464,54800.0
2008-06-30 14:00:00,14.72,14.74,14.71,14.74,58600.0,4.9464,4.9531,4.9431,4.9531,58600.0
2008-06-30 14:30:00,14.74,14.78,14.72,14.77,92000.0,4.9531,4.9666,4.9464,4.9632,92000.0
2008-06-30 15:00:00,14.78,14.81,14.76,14.79,47000.0,4.9666,4.9767,4.9599,4.9699,47000.0
2008-06-30 15:30:00,14.79,14.8,14.74,14.76,86200.0,4.9699,4.9733,4.9531,4.9599,86200.0
2008-07-01 09:30:00,14.77,14.77,14.6,14.61,111400.0,4.9632,4.9632,4.9061,4.9095,111400.0
2008-07-01 10:00:00,14.62,14.73,14.62,14.69,52800.0,4.9128,4.9498,4.9128,4.9363,52800.0
2008-07-01 10:30:00,14.68,14.73,14.68,14.73,43000.0,4.933,4.9498,4.933,4.9498,43000.0
2008-07-01 11:00:00,14.73,14.77,14.71,14.77,71000.0,4.9498,4.9632,4.9431,4.9632,71000.0
2008-07-01 11:30:00,14.77,14.78,14.73,14.76,83200.0,4.9632,4.9666,4.9498,4.9599,83200.0
2008-07-01 12:00:00,14.76,14.76,14.65,14.65,80200.0,4.9599,4.9599,4.9229,4.9229,80200.0
2008-07-01 12:30:00,14.65,14.69,14.65,14.67,53800.0,4.9229,4.9363,4.9229,4.9296,53800.0
2008-07-01 13:00:00,14.67,14.67,14.63,14.64,58200.0,4.9296,4.9296,4.9162,4.9195,58200.0
2008-07-01 13:30:00,14.63,14.65,14.63,14.63,51800.0,4.9162,4.9229,4.9162,4.9162,51800.0
2008-07-01 14:00:00,14.63,14.65,14.61,14.63,57800.0,4.9162,4.9229,4.9095,4.9162,57800.0
2008-07-01 14:30:00,14.63,14.69,14.63,14.68,77400.0,4.9162,4.9363,4.9162,4.933,77400.0
2008-07-01 15:00:00,14.68,14.72,14.65,14.67,78600.0,4.933,4.9464,4.9229,4.9296,78600.0
2008-07-01 15:30:00,14.67,14.76,14.67,14.73,226200.0,4.9296,4.9599,4.9296,4.9498,226200.0
2008-07-02 09:30:00,14.83,14.83,14.71,14.81,65000.0,4.9834,4.9834,4.9431,4.9767,65000.0
2008-07-02 10:00:00,14.81,14.84,14.73,14.74,58400.0,4.9767,4.9867,4.9498,4.9531,58400.0
2008-07-02 10:30:00,14.74,14.8,14.7,14.77,118200.0,4.9531,4.9733,4.9397,4.9632,118200.0
2008-07-02 11:00:00,14.76,14.82,14.74,14.81,40600.0,4.9599,4.98,4.9531,4.9767,40600.0
2008-07-02 11:30:00,14.82,14.85,14.81,14.85,61400.0,4.98,4.9901,4.9767,4.9901,61400.0
2008-07-02 12:00:00,14.84,14.85,14.78,14.84,95800.0,4.9867,4.9901,4.9666,4.9867,95800.0
2008-07-02 12:30:00,14.83,14.83,14.77,14.8,81800.0,4.9834,4.9834,4.9632,4.9733,81800.0
2008-07-02 13:00:00,14.8,14.84,14.78,14.84,90200.0,4.9733,4.9867,4.9666,4.9867,90200.0
2008-07-02 13:30:00,14.84,14.88,14.83,14.88,82800.0,4.9867,5.0002,4.9834,5.0002,82800.0
2008-07-02 14:00:00,14.88,14.9,14.88,14.89,65400.0,5.0002,5.0069,5.0002,5.0036,65400.0
2008-07-02 14:30:00,14.89,14.9,14.83,14.83,87000.0,5.0036,5.0069,4.9834,4.9834,87000.0
2008-07-02 15:00:00,14.84,14.84,14.78,14.78,92000.0,4.9867,4.9867,4.9666,4.9666,92000.0
2008-07-02 15:30:00,14.77,14.79,14.72,14.75,188200.0,4.9632,4.9699,4.9464,4.9565,188200.0
2008-07-03 09:30:00,14.71,14.71,14.51,14.51,124200.0,4.9431,4.9431,4.8759,4.8759,124200.0
2008-07-03 10:00:00,14.51,14.53,14.38,14.52,183000.0,4.8759,4.8826,4.8322,4.8792,183000.0
2008-07-03 10:30:00,14.5,14.54,14.47,14.53,79200.0,4.8725,4.8859,4.8624,4.8826,79200.0
2008-07-03 11:00:00,14.52,14.58,14.52,14.55,67400.0,4.8792,4.8994,4.8792,4.8893,67400.0
2008-07-03 11:30:00,14.55,14.56,14.47,14.51,179600.0,4.8893,4.8927,4.8624,4.8759,179600.0
2008-07-03 12:00:00,14.51,14.53,14.41,14.43,173800.0,4.8759,4.8826,4.8423,4.849,173800.0
2008-07-03 12:30:00,14.42,14.43,14.38,14.4,78200.0,4.8456,4.849,4.8322,4.8389,78200.0
2008-07-07 09:30:00,14.3,14.59,14.3,14.59,191000.0,4.8053,4.9027,4.8053,4.9027,191000.0
2008-07-07 10:00:00,14.59,14.61,14.51,14.52,115000.0,4.9027,4.9095,4.8759,4.8792,115000.0
2008-07-07 10:30:00,14.51,14.52,14.47,14.49,71000.0,4.8759,4.8792,4.8624,4.8691,71000.0
2008-07-07 11:00:00,14.49,14.49,14.4,14.42,91400.0,4.8691,4.8691,4.8389,4.8456,91400.0
2008-07-07 11:30:00,14.4,14.42,14.39,14.4,52400.0,4.8389,4.8456,4.8355,4.8389,52400.0
2008-07-07 12:00:00,14.4,14.41,14.35,14.35,79400.0,4.8389,4.8423,4.8221,4.8221,79400.0
2008-07-07 12:30:00,14.33,14.34,14.3,14.3,51200.0,4.8154,4.8187,4.8053,4.8053,51200.0
2008-07-07 13:00:00,14.3,14.3,14.2,14.22,163200.0,4.8053,4.8053,4.7717,4.7784,163200.0
2008-07-07 13:30:00,14.22,14.22,14.13,14.15,97600.0,4.7784,4.7784,4.7482,4.7549,97600.0
2008-07-07 14:00:00,14.16,14.18,14.13,14.15,74600.0,4.7582,4.765,4.7482,4.7549,74600.0
2008-07-07 14:30:00,14.14,14.15,14.12,14.13,56200.0,4.7515,4.7549,4.7448,4.7482,56200.0
2008-07-07 15:00:00,14.13,14.27,14.13,14.27,131600.0,4.7482,4.7952,4.7482,4.7952,131600.0
2008-07-07 15:30:00,14.27,14.35,14.25,14.33,121000.0,4.7952,4.8221,4.7885,4.8154,121000.0
2008-07-08 09:30:00,14.27,14.35,14.05,14.07,284000.0,4.7952,4.8221,4.7213,4.728,284000.0
2008-07-08 10:00:00,14.06,14.07,13.9,13.95,232400.0,4.7246,4.728,4.6709,4.6877,232400.0
2008-07-08 10:30:00,13.94,13.95,13.9,13.94,148000.0,4.6843,4.6877,4.6709,4.6843,148000.0
2008-07-08 11:00:00,13.95,13.97,13.92,13.96,143800.0,4.6877,4.6944,4.6776,4.691,143800.0
2008-07-08 11:30:00,13.96,13.97,13.9,13.93,245800.0,4.691,4.6944,4.6709,4.681,245800.0
2008-07-08 12:00:00,13.92,13.97,13.91,13.95,141000.0,4.6776,4.6944,4.6742,4.6877,141000.0
2008-07-08 12:30:00,13.96,14.02,13.93,13.99,106400.0,4.691,4.7112,4.681,4.7011,106400.0
2008-07-08 13:00:00,13.99,14.04,13.97,14.02,50400.0,4.7011,4.7179,4.6944,4.7112,50400.0
2008-07-08 13:30:00,14.02,14.02,13.95,13.97,75600.0,4.7112,4.7112,4.6877,4.6944,75600.0
2008-07-08 14:00:00,13.97,13.99,13.94,13.95,45000.0,4.6944,4.7011,4.6843,4.6877,45000.0
2008-07-08 14:30:00,13.96,13.99,13.94,13.99,116800.0,4.691,4.7011,4.6843,4.7011,116800.0
2008-07-08 15:00:00,13.99,14.1,13.99,14.06,112200.0,4.7011,4.7381,4.7011,4.7246,112200.0
2008-07-08 15:30:00,14.06,14.07,14.01,14.06,149800.0,4.7246,4.728,4.7078,4.7246,149800.0
2008-07-09 09:30:00,14.04,14.35,14.0,14.35,147800.0,4.7179,4.8221,4.7045,4.8221,147800.0
2008-07-09 10:00:00,14.35,14.44,14.35,14.36,101800.0,4.8221,4.8523,4.8221,4.8255,101800.0
2008-07-09 10:30:00,14.36,14.37,14.23,14.3,123400.0,4.8255,4.8288,4.7818,4.8053,123400.0
2008-07-09 11:00:00,14.31,14.35,14.25,14.26,54800.0,4.8087,4.8221,4.7885,4.7918,54800.0
2008-07-09 11:30:00,14.26,14.3,14.23,14.28,36800.0,4.7918,4.8053,4.7818,4.7986,36800.0
2008-07-09 12:00:00,14.27,14.31,14.24,14.27,129200.0,4.7952,4.8087,4.7851,4.7952,129200.0
2008-07-09 12:30:00,14.28,14.36,14.27,14.36,88400.0,4.7986,4.8255,4.7952,4.8255,88400.0
2008-07-09 13:00:00,14.35,14.35,14.31,14.31,49200.0,4.8221,4.8221,4.8087,4.8087,49200.0
2008-07-09 13:30:00,14.31,14.31,14.29,14.3,51400.0,4.8087,4.8087,4.8019,4.8053,51400.0
2008-07-09 14:00:00,14.3,14.31,14.28,14.29,76600.0,4.8053,4.8087,4.7986,4.8019,76600.0
2008-07-09 14:30:00,14.28,14.29,14.21,14.22,82800.0,4.7986,4.8019,4.775,4.7784,82800.0
2008-07-09 15:00:00,14.22,14.26,14.21,14.22,59600.0,4.7784,4.7918,4.775,4.7784,59600.0
2008-07-09 15:30:00,14.22,14.22,14.16,14.2,140800.0,4.7784,4.7784,4.7582,4.7717,140800.0
2008-07-10 09:30:00,14.22,14.35,14.13,14.18,136600.0,4.7784,4.8221,4.7482,4.765,136600.0
2008-07-10 10:00:00,14.18,14.18,14.02,14.05,85200.0,4.765,4.765,4.7112,4.7213,85200.0
2008-07-10 10:30:00,14.06,14.24,14.04,14.22,91000.0,4.7246,4.7851,4.7179,4.7784,91000.0
2008-07-10 11:00:00,14.22,14.24,14.17,14.19,31800.0,4.7784,4.7851,4.7616,4.7683,31800.0
2008-07-10 11:30:00,14.2,14.24,14.15,14.18,50200.0,4.7717,4.7851,4.7549,4.765,50200.0
2008-07-10 12:00:00,14.19,14.24,14.19,14.24,80000.0,4.7683,4.7851,4.7683,4.7851,80000.0
2008-07-10 12:30:00,14.24,14.24,14.2,14.24,30400.0,4.7851,4.7851,4.7717,4.7851,30400.0
2008-07-10 13:00:00,14.23,14.27,14.23,14.27,41400.0,4.7818,4.7952,4.7818,4.7952,41400.0
2008-07-10 13:30:00,14.27,14.35,14.27,14.35,54200.0,4.7952,4.8221,4.7952,4.8221,54200.0
2008-07-10 14:00:00,14.33,14.37,14.33,14.36,62200.0,4.8154,4.8288,4.8154,4.8255,62200.0
2008-07-10 14:30:00,14.37,14.38,14.3,14.34,72200.0,4.8288,4.8322,4.8053,4.8187,72200.0
2008-07-10 15:00:00,14.33,14.41,14.31,14.36,105600.0,4.8154,4.8423,4.8087,4.8255,105600.0
2008-07-10 15:30:00,14.35,14.43,14.35,14.4,126400.0,4.8221,4.849,4.8221,4.8389,126400.0
2008-07-11 09:30:00,14.44,14.49,14.24,14.28,119000.0,4.8523,4.8691,4.7851,4.7986,119000.0
2008-07-11 10:00:00,14.27,14.33,14.25,14.28,83200.0,4.7952,4.8154,4.7885,4.7986,83200.0
2008-07-11 10:30:00,14.28,14.3,14.2,14.29,60400.0,4.7986,4.8053,4.7717,4.8019,60400.0
2008-07-11 11:00:00,14.29,14.34,14.24,14.3,44800.0,4.8019,4.8187,4.7851,4.8053,44800.0
2008-07-11 11:30:00,14.3,14.3,14.14,14.18,96800.0,4.8053,4.8053,4.7515,4.765,96800.0
2008-07-11 12:00:00,14.18,14.19,14.15,14.17,53600.0,4.765,4.7683,4.7549,4.7616,53600.0
2008-07-11 12:30:00,14.18,14.2,14.13,14.13,60600.0,4.765,4.7717,4.7482,4.7482,60600.0
2008-07-11 13:00:00,14.13,14.13,14.04,14.06,122600.0,4.7482,4.7482,4.7179,4.7246,122600.0
2008-07-11 13:30:00,14.05,14.18,14.05,14.17,53600.0,4.7213,4.765,4.7213,4.7616,53600.0
2008-07-11 14:00:00,14.18,14.2,14.17,14.18,73200.0,4.765,4.7717,4.7616,4.765,73200.0
2008-07-11 14:30:00,14.17,14.24,14.15,14.24,76600.0,4.7616,4.7851,4.7549,4.7851,76600.0
2008-07-11 15:00:00,14.23,14.29,14.2,14.27,146600.0,4.7818,4.8019,4.7717,4.7952,146600.0
2008-07-11 15:30:00,14.26,14.27,14.18,14.2,121400.0,4.7918,4.7952,4.765,4.7717,121400.0
2008-07-14 09:30:00,14.25,14.25,14.13,14.14,65600.0,4.7885,4.7885,4.7482,4.7515,65600.0
2008-07-14 10:00:00,14.13,14.27,14.13,14.24,52400.0,4.7482,4.7952,4.7482,4.7851,52400.0
2008-07-14 10:30:00,14.26,14.32,14.25,14.28,60200.0,4.7918,4.812,4.7885,4.7986,60200.0
2008-07-14 11:00:00,14.28,14.29,14.24,14.27,68200.0,4.7986,4.8019,4.7851,4.7952,68200.0
2008-07-14 11:30:00,14.26,14.27,14.22,14.23,42000.0,4.7918,4.7952,4.7784,4.7818,42000.0
2008-07-14 12:00:00,14.23,14.24,14.21,14.22,36600.0,4.7818,4.7851,4.775,4.7784,36600.0
2008-07-14 12:30:00,14.22,14.22,14.2,14.22,66400.0,4.7784,4.7784,4.7717,4.7784,66400.0
2008-07-14 13:00:00,14.22,14.22,14.21,14.22,48400.0,4.7784,4.7784,4.775,4.7784,48400.0
2008-07-14 13:30:00,14.22,14.24,14.22,14.24,41400.0,4.7784,4.7851,4.7784,4.7851,41400.0
2008-07-14 14:00:00,14.24,14.26,14.23,14.24,34200.0,4.7851,4.7918,4.7818,4.7851,34200.0
2008-07-14 14:30:00,14.24,14.26,14.24,14.24,34000.0,4.7851,4.7918,4.7851,4.7851,34000.0
2008-07-14 15:00:00,14.24,14.26,14.22,14.24,60000.0,4.7851,4.7918,4.7784,4.7851,60000.0
2008-07-14 15:30:00,14.26,14.3,14.22,14.23,81600.0,4.7918,4.8053,4.7784,4.7818,81600.0
2008-07-15 09:30:00,14.2,14.2,14.01,14.04,93400.0,4.7717,4.7717,4.7078,4.7179,93400.0
2008-07-15 10:00:00,14.05,14.05,13.83,13.85,197200.0,4.7213,4.7213,4.6474,4.6541,197200.0
2008-07-15 10:30:00,13.85,13.89,13.84,13.86,57400.0,4.6541,4.6675,4.6507,4.6574,57400.0
2008-07-15 11:00:00,13.86,13.9,13.85,13.87,111200.0,4.6574,4.6709,4.6541,4.6608,111200.0
2008-07-15 11:30:00,13.86,13.93,13.83,13.88,152400.0,4.6574,4.681,4.6474,4.6642,152400.0
2008-07-15 12:00:00,13.88,13.97,13.88,13.97,62400.0,4.6642,4.6944,4.6642,4.6944,62400.0
2008-07-15 12:30:00,13.97,14.04,13.96,13.99,111000.0,4.6944,4.7179,4.691,4.7011,111000.0
2008-07-15 13:00:00,13.99,14.0,13.97,13.99,51800.0,4.7011,4.7045,4.6944,4.7011,51800.0
2008-07-15 13:30:00,13.99,14.05,13.99,14.01,57200.0,4.7011,4.7213,4.7011,4.7078,57200.0
2008-07-15 14:00:00,14.01,14.04,13.97,14.03,74400.0,4.7078,4.7179,4.6944,4.7146,74400.0
2008-07-15 14:30:00,14.04,14.06,13.99,14.01,77600.0,4.7179,4.7246,4.7011,4.7078,77600.0
2008-07-15 15:00:00,14.02,14.04,14.01,14.01,61000.0,4.7112,4.7179,4.7078,4.7078,61000.0
2008-07-15 15:30:00,14.02,14.02,13.85,13.91,154800.0,4.7112,4.7112,4.6541,4.6742,154800.0
2008-07-16 09:30:00,13.81,13.98,13.81,13.86,99200.0,4.6406,4.6978,4.6406,4.6574,99200.0
2008-07-16 10:00:00,13.87,13.87,13.81,13.83,79800.0,4.6608,4.6608,4.6406,4.6474,79800.0
2008-07-16 10:30:00,13.82,13.86,13.75,13.82,100600.0,4.644,4.6574,4.6205,4.644,100600.0
2008-07-16 11:00:00,13.83,13.85,13.77,13.78,62600.0,4.6474,4.6541,4.6272,4.6306,62600.0
2008-07-16 11:30:00,13.79,13.83,13.72,13.72,112200.0,4.6339,4.6474,4.6104,4.6104,112200.0
2008-07-16 12:00:00,13.72,13.72,13.68,13.72,78000.0,4.6104,4.6104,4.5969,4.6104,78000.0
2008-07-16 12:30:00,13.72,13.72,13.67,13.7,94600.0,4.6104,4.6104,4.5936,4.6037,94600.0
2008-07-16 13:00:00,13.69,13.71,13.68,13.7,75800.0,4.6003,4.607,4.5969,4.6037,75800.0
2008-07-16 13:30:00,13.7,13.71,13.67,13.68,86400.0,4.6037,4.607,4.5936,4.5969,86400.0
2008-07-16 14:00:00,13.68,13.69,13.65,13.69,82000.0,4.5969,4.6003,4.5869,4.6003,82000.0
2008-07-16 14:30:00,13.69,13.7,13.66,13.68,81600.0,4.6003,4.6037,4.5902,4.5969,81600.0
2008-07-16 15:00:00,13.67,13.7,13.65,13.67,94200.0,4.5936,4.6037,4.5869,4.5936,94200.0
2008-07-16 15:30:00,13.67,13.7,13.62,13.69,158000.0,4.5936,4.6037,4.5768,4.6003,158000.0
2008-07-17 09:30:00,13.8,13.87,13.75,13.87,171800.0,4.6373,4.6608,4.6205,4.6608,171800.0
2008-07-17 10:00:00,13.87,14.02,13.87,14.02,133400.0,4.6608,4.7112,4.6608,4.7112,133400.0
2008-07-17 10:30:00,14.01,14.07,14.0,14.03,83200.0,4.7078,4.728,4.7045,4.7146,83200.0
2008-07-17 11:00:00,14.03,14.08,14.02,14.06,68600.0,4.7146,4.7314,4.7112,4.7246,68600.0
2008-07-17 11:30:00,14.05,14.08,14.04,14.04,64800.0,4.7213,4.7314,4.7179,4.7179,64800.0
2008-07-17 12:00:00,14.03,14.04,14.01,14.01,31400.0,4.7146,4.7179,4.7078,4.7078,31400.0
2008-07-17 12:30:00,14.01,14.02,13.99,14.01,63200.0,4.7078,4.7112,4.7011,4.7078,63200.0
2008-07-17 13:00:00,14.01,14.04,13.99,14.04,54600.0,4.7078,4.7179,4.7011,4.7179,54600.0
2008-07-17 13:30:00,14.03,14.03,14.01,14.03,67400.0,4.7146,4.7146,4.7078,4.7146,67400.0
2008-07-17 14:00:00,14.03,14.05,14.01,14.01,118800.0,4.7146,4.7213,4.7078,4.7078,118800.0
2008-07-17 14:30:00,14.02,14.03,13.99,13.99,119000.0,4.7112,4.7146,4.7011,4.7011,119000.0
2008-07-17 15:00:00,13.99,14.02,13.95,13.95,181400.0,4.7011,4.7112,4.6877,4.6877,181400.0
2008-07-17 15:30:00,13.95,13.99,13.93,13.99,154600.0,4.6877,4.7011,4.681,4.7011,154600.0
2008-07-18 09:30:00,13.86,14.01,13.72,13.95,296600.0,4.6574,4.7078,4.6104,4.6877,296600.0
2008-07-18 10:00:00,13.94,13.99,13.85,13.86,117200.0,4.6843,4.7011,4.6541,4.6574,117200.0
2008-07-18 10:30:00,13.86,13.87,13.81,13.83,69400.0,4.6574,4.6608,4.6406,4.6474,69400.0
2008-07-18 11:00:00,13.84,13.96,13.82,13.96,128800.0,4.6507,4.691,4.644,4.691,128800.0
2008-07-18 11:30:00,13.96,14.03,13.95,14.01,206800.0,4.691,4.7146,4.6877,4.7078,206800.0
2008-07-18 12:00:00,14.02,14.05,14.01,14.01,60000.0,4.7112,4.7213,4.7078,4.7078,60000.0
2008-07-18 12:30:00,14.01,14.05,14.01,14.02,55800.0,4.7078,4.7213,4.7078,4.7112,55800.0
2008-07-18 13:00:00,14.02,14.03,13.99,14.02,58000.0,4.7112,4.7146,4.7011,4.7112,58000.0
2008-07-18 13:30:00,14.02,14.05,14.01,14.03,61400.0,4.7112,4.7213,4.7078,4.7146,61400.0
2008-07-18 14:00:00,14.03,14.04,14.02,14.03,33600.0,4.7146,4.7179,4.7112,4.7146,33600.0
2008-07-18 14:30:00,14.03,14.05,14.02,14.04,55800.0,4.7146,4.7213,4.7112,4.7179,55800.0
2008-07-18 15:00:00,14.04,14.05,14.01,14.02,56200.0,4.7179,4.7213,4.7078,4.7112,56200.0
2008-07-18 15:30:00,14.02,14.06,14.0,14.04,120600.0,4.7112,4.7246,4.7045,4.7179,120600.0
2008-07-21 09:30:00,14.17,14.28,14.17,14.24,127400.0,4.7616,4.7986,4.7616,4.7851,127400.0
2008-07-21 10:00:00,14.24,14.3,14.22,14.27,81200.0,4.7851,4.8053,4.7784,4.7952,81200.0
2008-07-21 10:30:00,14.27,14.32,14.27,14.32,66400.0,4.7952,4.812,4.7952,4.812,66400.0
2008-07-21 11:00:00,14.31,14.35,14.3,14.35,50000.0,4.8087,4.8221,4.8053,4.8221,50000.0
2008-07-21 11:30:00,14.34,14.38,14.34,14.38,43800.0,4.8187,4.8322,4.8187,4.8322,43800.0
2008-07-21 12:00:00,14.37,14.42,14.37,14.41,84400.0,4.8288,4.8456,4.8288,4.8423,84400.0
2008-07-21 12:30:00,14.43,14.47,14.43,14.45,45600.0,4.849,4.8624,4.849,4.8557,45600.0
2008-07-21 13:00:00,14.46,14.47,14.45,14.45,46000.0,4.8591,4.8624,4.8557,4.8557,46000.0
2008-07-21 13:30:00,14.45,14.47,14.45,14.47,31200.0,4.8557,4.8624,4.8557,4.8624,31200.0
2008-07-21 14:00:00,14.47,14.5,14.46,14.49,66600.0,4.8624,4.8725,4.8591,4.8691,66600.0
2008-07-21 14:30:00,14.49,14.55,14.49,14.52,54400.0,4.8691,4.8893,4.8691,4.8792,54400.0
2008-07-21 15:00:00,14.52,14.54,14.5,14.53,76000.0,4.8792,4.8859,4.8725,4.8826,76000.0
2008-07-21 15:30:00,14.52,14.63,14.52,14.63,162400.0,4.8792,4.9162,4.8792,4.9162,162400.0
2008-07-22 09:30:00,14.62,14.68,14.59,14.61,81000.0,4.9128,4.933,4.9027,4.9095,81000.0
2008-07-22 10:00:00,14.61,14.66,14.53,14.6,89400.0,4.9095,4.9263,4.8826,4.9061,89400.0
2008-07-22 10:30:00,14.6,14.65,14.58,14.63,120000.0,4.9061,4.9229,4.8994,4.9162,120000.0
2008-07-22 11:00:00,14.63,14.65,14.61,14.63,115200.0,4.9162,4.9229,4.9095,4.9162,115200.0
2008-07-22 11:30:00,14.63,14.7,14.62,14.7,57000.0,4.9162,4.9397,4.9128,4.9397,57000.0
2008-07-22 12:00:00,14.69,14.75,14.68,14.7,103000.0,4.9363,4.9565,4.933,4.9397,103000.0
2008-07-22 12:30:00,14.69,14.7,14.63,14.69,54000.0,4.9363,4.9397,4.9162,4.9363,54000.0
2008-07-22 13:00:00,14.69,14.71,14.67,14.68,50400.0,4.9363,4.9431,4.9296,4.933,50400.0
2008-07-22 13:30:00,14.67,14.72,14.67,14.72,69600.0,4.9296,4.9464,4.9296,4.9464,69600.0
2008-07-22 14:00:00,14.72,14.74,14.69,14.72,55800.0,4.9464,4.9531,4.9363,4.9464,55800.0
2008-07-22 14:30:00,14.73,14.73,14.7,14.71,60200.0,4.9498,4.9498,4.9397,4.9431,60200.0
2008-07-22 15:00:00,14.71,14.71,14.64,14.65,74200.0,4.9431,4.9431,4.9195,4.9229,74200.0
2008-07-22 15:30:00,14.64,14.72,14.63,14.68,246800.0,4.9195,4.9464,4.9162,4.933,246800.0
2008-07-23 09:30:00,14.81,14.88,14.63,14.65,78600.0,4.9767,5.0002,4.9162,4.9229,78600.0
2008-07-23 10:00:00,14.63,14.65,14.6,14.65,58800.0,4.9162,4.9229,4.9061,4.9229,58800.0
2008-07-23 10:30:00,14.63,14.77,14.63,14.74,165800.0,4.9162,4.9632,4.9162,4.9531,165800.0
2008-07-23 11:00:00,14.74,14.77,14.72,14.76,56200.0,4.9531,4.9632,4.9464,4.9599,56200.0
2008-07-23 11:30:00,14.76,14.76,14.74,14.76,49400.0,4.9599,4.9599,4.9531,4.9599,49400.0
2008-07-23 12:00:00,14.75,14.76,14.73,14.73,40200.0,4.9565,4.9599,4.9498,4.9498,40200.0
2008-07-23 12:30:00,14.74,14.74,14.67,14.67,31400.0,4.9531,4.9531,4.9296,4.9296,31400.0
2008-07-23 13:00:00,14.67,14.68,14.65,14.65,26000.0,4.9296,4.933,4.9229,4.9229,26000.0
2008-07-23 13:30:00,14.65,14.65,14.61,14.63,60600.0,4.9229,4.9229,4.9095,4.9162,60600.0
2008-07-23 14:00:00,14.63,14.66,14.63,14.66,45800.0,4.9162,4.9263,4.9162,4.9263,45800.0
2008-07-23 14:30:00,14.67,14.69,14.63,14.63,46400.0,4.9296,4.9363,4.9162,4.9162,46400.0
2008-07-23 15:00:00,14.63,14.63,14.56,14.56,110600.0,4.9162,4.9162,4.8927,4.8927,110600.0
2008-07-23 15:30:00,14.56,14.62,14.55,14.62,191800.0,4.8927,4.9128,4.8893,4.9128,191800.0
2008-07-24 09:30:00,15.0,15.0,14.63,14.69,109400.0,5.0405,5.0405,4.9162,4.9363,109400.0
2008-07-24 10:00:00,14.69,14.86,14.67,14.74,81000.0,4.9363,4.9935,4.9296,4.9531,81000.0
2008-07-24 10:30:00,14.74,14.79,14.72,14.72,70600.0,4.9531,4.9699,4.9464,4.9464,70600.0
2008-07-24 11:00:00,14.72,14.72,14.63,14.63,42400.0,4.9464,4.9464,4.9162,4.9162,42400.0
2008-07-24 11:30:00,14.63,14.71,14.62,14.69,60200.0,4.9162,4.9431,4.9128,4.9363,60200.0
2008-07-24 12:00:00,14.69,14.8,14.68,14.74,135200.0,4.9363,4.9733,4.933,4.9531,135200.0
2008-07-24 12:30:00,14.74,14.85,14.74,14.82,77400.0,4.9531,4.9901,4.9531,4.98,77400.0
2008-07-24 13:00:00,14.81,14.85,14.81,14.83,40400.0,4.9767,4.9901,4.9767,4.9834,40400.0
2008-07-24 13:30:00,14.81,14.81,14.68,14.72,45400.0,4.9767,4.9767,4.933,4.9464,45400.0
2008-07-24 14:00:00,14.71,14.71,14.68,14.71,32200.0,4.9431,4.9431,4.933,4.9431,32200.0
2008-07-24 14:30:00,14.71,14.72,14.65,14.67,67000.0,4.9431,4.9464,4.9229,4.9296,67000.0
2008-07-24 15:00:00,14.66,14.68,14.56,14.56,84200.0,4.9263,4.933,4.8927,4.8927,84200.0
2008-07-24 15:30:00,14.57,14.57,14.43,14.52,134600.0,4.896,4.896,4.849,4.8792,134600.0
2008-07-25 09:30:00,14.68,14.75,14.55,14.67,94400.0,4.933,4.9565,4.8893,4.9296,94400.0
2008-07-25 10:00:00,14.69,14.72,14.56,14.61,85600.0,4.9363,4.9464,4.8927,4.9095,85600.0
2008-07-25 10:30:00,14.61,14.7,14.59,14.7,59000.0,4.9095,4.9397,4.9027,4.9397,59000.0
2008-07-25 11:00:00,14.7,14.72,14.63,14.68,121200.0,4.9397,4.9464,4.9162,4.933,121200.0
2008-07-25 11:30:00,14.68,14.72,14.62,14.62,92000.0,4.933,4.9464,4.9128,4.9128,92000.0
2008-07-25 12:00:00,14.64,14.67,14.55,14.56,90600.0,4.9195,4.9296,4.8893,4.8927,90600.0
2008-07-25 12:30:00,14.56,14.61,14.51,14.55,70000.0,4.8927,4.9095,4.8759,4.8893,70000.0
2008-07-25 13:00:00,14.55,14.57,14.49,14.51,78000.0,4.8893,4.896,4.8691,4.8759,78000.0
2008-07-25 13:30:00,14.49,14.51,14.45,14.46,68000.0,4.8691,4.8759,4.8557,4.8591,68000.0
2008-07-25 14:00:00,14.47,14.47,14.34,14.34,75200.0,4.8624,4.8624,4.8187,4.8187,75200.0
2008-07-25 14:30:00,14.33,14.38,14.28,14.38,89200.0,4.8154,4.8322,4.7986,4.8322,89200.0
2008-07-25 15:00:00,14.38,14.51,14.38,14.43,113400.0,4.8322,4.8759,4.8322,4.849,113400.0
2008-07-25 15:30:00,14.43,14.48,14.42,14.48,90000.0,4.849,4.8658,4.8456,4.8658,90000.0
2008-07-28 09:30:00,14.6,14.72,14.58,14.69,109400.0,4.9061,4.9464,4.8994,4.9363,109400.0
2008-07-28 10:00:00,14.68,14.72,14.67,14.71,57000.0,4.933,4.9464,4.9296,4.9431,57000.0
2008-07-28 10:30:00,14.71,14.74,14.7,14.72,56400.0,4.9431,4.9531,4.9397,4.9464,56400.0
2008-07-28 11:00:00,14.73,14.73,14.66,14.67,120200.0,4.9498,4.9498,4.9263,4.9296,120200.0
2008-07-28 11:30:00,14.67,14.71,14.65,14.69,115400.0,4.9296,4.9431,4.9229,4.9363,115400.0
2008-07-28 12:00:00,14.69,14.75,14.69,14.74,134600.0,4.9363,4.9565,4.9363,4.9531,134600.0
2008-07-28 12:30:00,14.74,14.81,14.74,14.78,105200.0,4.9531,4.9767,4.9531,4.9666,105200.0
2008-07-28 13:00:00,14.77,14.9,14.77,14.88,75000.0,4.9632,5.0069,4.9632,5.0002,75000.0
2008-07-28 13:30:00,14.89,14.92,14.86,14.89,59000.0,5.0036,5.0136,4.9935,5.0036,59000.0
2008-07-28 14:00:00,14.9,14.91,14.88,14.9,74200.0,5.0069,5.0103,5.0002,5.0069,74200.0
2008-07-28 14:30:00,14.9,14.91,14.88,14.9,74200.0,5.0069,5.0103,5.0002,5.0069,74200.0
2008-07-28 15:00:00,14.89,14.9,14.86,14.87,83000.0,5.0036,5.0069,4.9935,4.9968,83000.0
2008-07-28 15:30:00,14.87,14.87,14.8,14.8,119200.0,4.9968,4.9968,4.9733,4.9733,119200.0
2008-07-29 09:30:00,14.49,14.58,14.44,14.58,105600.0,4.9562,4.987,4.9391,4.987,105600.0
2008-07-29 10:00:00,14.58,14.58,14.49,14.49,103000.0,4.987,4.987,4.9562,4.9562,103000.0
2008-07-29 10:30:00,14.49,14.5,14.49,14.49,60600.0,4.9562,4.9597,4.9562,4.9562,60600.0
2008-07-29 11:00:00,14.49,14.49,14.4,14.41,82600.0,4.9562,4.9562,4.9255,4.9289,82600.0
2008-07-29 11:30:00,14.42,14.44,14.36,14.44,102000.0,4.9323,4.9391,4.9118,4.9391,102000.0
2008-07-29 12:00:00,14.44,14.45,14.42,14.44,30400.0,4.9391,4.9426,4.9323,4.9391,30400.0
2008-07-29 12:30:00,14.43,14.44,14.4,14.42,31400.0,4.9357,4.9391,4.9255,4.9323,31400.0
2008-07-29 13:00:00,14.42,14.44,14.42,14.43,39800.0,4.9323,4.9391,4.9323,4.9357,39800.0
2008-07-29 13:30:00,14.42,14.43,14.42,14.43,28400.0,4.9323,4.9357,4.9323,4.9357,28400.0
2008-07-29 14:00:00,14.43,14.44,14.4,14.42,57000.0,4.9357,4.9391,4.9255,4.9323,57000.0
2008-07-29 14:30:00,14.4,14.4,14.36,14.36,52600.0,4.9255,4.9255,4.9118,4.9118,52600.0
2008-07-29 15:00:00,14.36,14.36,14.3,14.33,73200.0,4.9118,4.9118,4.8912,4.9015,73200.0
2008-07-29 15:30:00,14.34,14.39,14.33,14.39,127800.0,4.9049,4.922,4.9015,4.922,127800.0
2008-07-30 09:30:00,14.35,14.58,14.11,14.35,83000.0,4.9084,4.987,4.8263,4.9084,83000.0
2008-07-30 10:00:00,14.35,14.43,14.34,14.35,66400.0,4.9084,4.9357,4.9049,4.9084,66400.0
2008-07-30 10:30:00,14.34,14.49,14.31,14.47,100400.0,4.9049,4.9562,4.8947,4.9494,100400.0
2008-07-30 11:00:00,14.47,14.49,14.44,14.48,69600.0,4.9494,4.9562,4.9391,4.9528,69600.0
2008-07-30 11:30:00,14.47,14.49,14.45,14.47,46400.0,4.9494,4.9562,4.9426,4.9494,46400.0
2008-07-30 12:00:00,14.47,14.54,14.46,14.53,147200.0,4.9494,4.9733,4.946,4.9699,147200.0
2008-07-30 12:30:00,14.53,14.71,14.53,14.71,102400.0,4.9699,5.0315,4.9699,5.0315,102400.0
2008-07-30 13:00:00,14.7,14.74,14.69,14.71,98400.0,5.0281,5.0417,5.0246,5.0315,98400.0
2008-07-30 13:30:00,14.71,14.77,14.71,14.76,73400.0,5.0315,5.052,5.0315,5.0486,73400.0
2008-07-30 14:00:00,14.76,14.79,14.75,14.78,73800.0,5.0486,5.0589,5.0452,5.0554,73800.0
2008-07-30 14:30:00,14.78,14.81,14.77,14.79,63800.0,5.0554,5.0657,5.052,5.0589,63800.0
2008-07-30 15:00:00,14.79,14.84,14.78,14.83,71200.0,5.0589,5.076,5.0554,5.0725,71200.0
2008-07-30 15:30:00,14.83,14.85,14.81,14.84,187000.0,5.0725,5.0794,5.0657,5.076,187000.0
2008-07-31 09:30:00,14.9,14.9,14.76,14.79,185000.0,5.0965,5.0965,5.0486,5.0589,185000.0
2008-07-31 10:00:00,14.79,14.81,14.71,14.72,69200.0,5.0589,5.0657,5.0315,5.0349,69200.0
2008-07-31 10:30:00,14.71,14.77,14.7,14.76,115000.0,5.0315,5.052,5.0281,5.0486,115000.0
2008-07-31 11:00:00,14.76,14.79,14.73,14.79,93600.0,5.0486,5.0589,5.0383,5.0589,93600.0
2008-07-31 11:30:00,14.79,14.85,14.78,14.85,49200.0,5.0589,5.0794,5.0554,5.0794,49200.0
2008-07-31 12:00:00,14.85,14.87,14.83,14.86,46200.0,5.0794,5.0862,5.0725,5.0828,46200.0
2008-07-31 12:30:00,14.86,14.87,14.85,14.86,22400.0,5.0828,5.0862,5.0794,5.0828,22400.0
2008-07-31 13:00:00,14.87,14.91,14.86,14.91,59000.0,5.0862,5.0999,5.0828,5.0999,59000.0
2008-07-31 13:30:00,14.91,14.97,14.9,14.95,127200.0,5.0999,5.1204,5.0965,5.1136,127200.0
2008-07-31 14:00:00,14.96,14.96,14.9,14.9,39800.0,5.117,5.117,5.0965,5.0965,39800.0
2008-07-31 14:30:00,14.9,14.92,14.87,14.88,69600.0,5.0965,5.1033,5.0862,5.0896,69600.0
2008-07-31 15:00:00,14.88,14.88,14.84,14.85,67600.0,5.0896,5.0896,5.076,5.0794,67600.0
2008-07-31 15:30:00,14.86,14.88,14.84,14.87,85400.0,5.0828,5.0896,5.076,5.0862,85400.0
2008-08-01 09:30:00,14.78,14.82,14.63,14.72,123200.0,5.0554,5.0691,5.0041,5.0349,123200.0
2008-08-01 10:00:00,14.73,14.93,14.73,14.9,62400.0,5.0383,5.1067,5.0383,5.0965,62400.0
2008-08-01 10:30:00,14.9,14.99,14.9,14.97,110800.0,5.0965,5.1273,5.0965,5.1204,110800.0
2008-08-01 11:00:00,14.96,14.99,14.95,14.99,138600.0,5.117,5.1273,5.1136,5.1273,138600.0
2008-08-01 11:30:00,14.98,15.04,14.98,14.99,88000.0,5.1238,5.1444,5.1238,5.1273,88000.0
2008-08-01 12:00:00,15.0,15.02,14.97,14.97,56000.0,5.1307,5.1375,5.1204,5.1204,56000.0
2008-08-01 12:30:00,14.97,14.99,14.91,14.93,42400.0,5.1204,5.1273,5.0999,5.1067,42400.0
2008-08-01 13:00:00,14.92,14.94,14.9,14.9,25200.0,5.1033,5.1102,5.0965,5.0965,25200.0
2008-08-01 13:30:00,14.9,14.91,14.83,14.83,36000.0,5.0965,5.0999,5.0725,5.0725,36000.0
2008-08-01 14:00:00,14.84,14.84,14.79,14.81,31600.0,5.076,5.076,5.0589,5.0657,31600.0
2008-08-01 14:30:00,14.81,14.81,14.73,14.74,35800.0,5.0657,5.0657,5.0383,5.0417,35800.0
2008-08-01 15:00:00,14.73,14.74,14.68,14.74,64600.0,5.0383,5.0417,5.0212,5.0417,64600.0
2008-08-01 15:30:00,14.73,14.74,14.65,14.66,105400.0,5.0383,5.0417,5.011,5.0144,105400.0
2008-08-04 09:30:00,14.63,14.88,14.58,14.64,106200.0,5.0041,5.0896,4.987,5.0075,106200.0
2008-08-04 10:00:00,14.63,14.68,14.59,14.65,43600.0,5.0041,5.0212,4.9904,5.011,43600.0
2008-08-04 10:30:00,14.65,14.65,14.5,14.51,41600.0,5.011,5.011,4.9597,4.9631,41600.0
2008-08-04 11:00:00,14.51,14.61,14.5,14.54,100400.0,4.9631,4.9973,4.9597,4.9733,100400.0
2008-08-04 11:30:00,14.54,14.55,14.5,14.51,88200.0,4.9733,4.9768,4.9597,4.9631,88200.0
2008-08-04 12:00:00,14.51,14.51,14.44,14.45,94000.0,4.9631,4.9631,4.9391,4.9426,94000.0
2008-08-04 12:30:00,14.45,14.45,14.38,14.42,77600.0,4.9426,4.9426,4.9186,4.9323,77600.0
2008-08-04 13:00:00,14.42,14.43,14.33,14.36,93800.0,4.9323,4.9357,4.9015,4.9118,93800.0
2008-08-04 13:30:00,14.36,14.37,14.27,14.29,61200.0,4.9118,4.9152,4.881,4.8878,61200.0
2008-08-04 14:00:00,14.3,14.31,14.28,14.3,62400.0,4.8912,4.8947,4.8844,4.8912,62400.0
2008-08-04 14:30:00,14.3,14.33,14.26,14.3,58600.0,4.8912,4.9015,4.8776,4.8912,58600.0
2008-08-04 15:00:00,14.3,14.33,14.25,14.27,73600.0,4.8912,4.9015,4.8741,4.881,73600.0
2008-08-04 15:30:00,14.27,14.33,14.26,14.31,73000.0,4.881,4.9015,4.8776,4.8947,73000.0
2008-08-05 09:30:00,14.25,14.44,14.13,14.42,161200.0,4.8741,4.9391,4.8331,4.9323,161200.0
2008-08-05 10:00:00,14.41,14.42,14.33,14.37,65200.0,4.9289,4.9323,4.9015,4.9152,65200.0
2008-08-05 10:30:00,14.36,14.38,14.33,14.34,47200.0,4.9118,4.9186,4.9015,4.9049,47200.0
2008-08-05 11:00:00,14.35,14.35,14.24,14.26,65800.0,4.9084,4.9084,4.8707,4.8776,65800.0
2008-08-05 11:30:00,14.26,14.27,14.21,14.26,56000.0,4.8776,4.881,4.8605,4.8776,56000.0
2008-08-05 12:00:00,14.27,14.27,14.2,14.21,49800.0,4.881,4.881,4.857,4.8605,49800.0
2008-08-05 12:30:00,14.2,14.22,14.18,14.22,45400.0,4.857,4.8639,4.8502,4.8639,45400.0
2008-08-05 13:00:00,14.22,14.22,14.15,14.15,89000.0,4.8639,4.8639,4.8399,4.8399,89000.0
2008-08-05 13:30:00,14.15,14.15,14.11,14.13,75800.0,4.8399,4.8399,4.8263,4.8331,75800.0
2008-08-05 14:00:00,14.13,14.18,14.06,14.06,79000.0,4.8331,4.8502,4.8092,4.8092,79000.0
2008-08-05 14:30:00,14.06,14.06,14.0,14.02,84400.0,4.8092,4.8092,4.7886,4.7955,84400.0
2008-08-05 15:00:00,14.02,14.03,14.0,14.01,119800.0,4.7955,4.7989,4.7886,4.7921,119800.0
2008-08-05 15:30:00,14.01,14.12,14.0,14.11,94400.0,4.7921,4.8297,4.7886,4.8263,94400.0
2008-08-06 09:30:00,14.06,14.27,14.02,14.2,124600.0,4.8092,4.881,4.7955,4.857,124600.0
2008-08-06 10:00:00,14.21,14.36,14.21,14.35,71000.0,4.8605,4.9118,4.8605,4.9084,71000.0
2008-08-06 10:30:00,14.36,14.37,14.23,14.25,36000.0,4.9118,4.9152,4.8673,4.8741,36000.0
2008-08-06 11:00:00,14.24,14.28,14.18,14.18,46000.0,4.8707,4.8844,4.8502,4.8502,46000.0
2008-08-06 11:30:00,14.19,14.19,14.13,14.19,46200.0,4.8536,4.8536,4.8331,4.8536,46200.0
2008-08-06 12:00:00,14.2,14.22,14.16,14.16,45800.0,4.857,4.8639,4.8434,4.8434,45800.0
2008-08-06 12:30:00,14.17,14.18,14.15,14.15,38600.0,4.8468,4.8502,4.8399,4.8399,38600.0
2008-08-06 13:00:00,14.15,14.17,14.15,14.15,19800.0,4.8399,4.8468,4.8399,4.8399,19800.0
2008-08-06 13:30:00,14.15,14.18,14.15,14.18,40800.0,4.8399,4.8502,4.8399,4.8502,40800.0
2008-08-06 14:00:00,14.18,14.22,14.17,14.22,44400.0,4.8502,4.8639,4.8468,4.8639,44400.0
2008-08-06 14:30:00,14.22,14.22,14.15,14.19,89200.0,4.8639,4.8639,4.8399,4.8536,89200.0
2008-08-06 15:00:00,14.19,14.23,14.17,14.18,91600.0,4.8536,4.8673,4.8468,4.8502,91600.0
2008-08-06 15:30:00,14.17,14.24,14.17,14.22,120600.0,4.8468,4.8707,4.8468,4.8639,120600.0
2008-08-07 09:30:00,14.3,14.42,14.15,14.17,105600.0,4.8912,4.9323,4.8399,4.8468,105600.0
2008-08-07 10:00:00,14.17,14.22,14.17,14.17,75600.0,4.8468,4.8639,4.8468,4.8468,75600.0
2008-08-07 10:30:00,14.17,14.27,14.17,14.24,60800.0,4.8468,4.881,4.8468,4.8707,60800.0
2008-08-07 11:00:00,14.24,14.24,14.18,14.19,34000.0,4.8707,4.8707,4.8502,4.8536,34000.0
2008-08-07 11:30:00,14.2,14.2,14.17,14.2,46800.0,4.857,4.857,4.8468,4.857,46800.0
2008-08-07 12:00:00,14.19,14.21,14.17,14.2,45800.0,4.8536,4.8605,4.8468,4.857,45800.0
2008-08-07 12:30:00,14.18,14.19,14.13,14.13,43600.0,4.8502,4.8536,4.8331,4.8331,43600.0
2008-08-07 13:00:00,14.13,14.14,14.08,14.12,50000.0,4.8331,4.8365,4.816,4.8297,50000.0
2008-08-07 13:30:00,14.11,14.13,14.09,14.11,68000.0,4.8263,4.8331,4.8194,4.8263,68000.0
2008-08-07 14:00:00,14.11,14.13,14.11,14.12,32000.0,4.8263,4.8331,4.8263,4.8297,32000.0
2008-08-07 14:30:00,14.12,14.13,14.11,14.12,32200.0,4.8297,4.8331,4.8263,4.8297,32200.0
2008-08-07 15:00:00,14.12,14.13,14.08,14.1,97600.0,4.8297,4.8331,4.816,4.8228,97600.0
2008-08-07 15:30:00,14.1,14.1,14.03,14.06,115600.0,4.8228,4.8228,4.7989,4.8092,115600.0
2008-08-08 09:30:00,14.08,14.08,14.0,14.01,69400.0,4.816,4.816,4.7886,4.7921,69400.0
2008-08-08 10:00:00,14.02,14.09,14.0,14.0,83800.0,4.7955,4.8194,4.7886,4.7886,83800.0
2008-08-08 10:30:00,14.02,14.03,14.0,14.01,52400.0,4.7955,4.7989,4.7886,4.7921,52400.0
2008-08-08 11:00:00,14.01,14.02,13.99,14.0,63000.0,4.7921,4.7955,4.7852,4.7886,63000.0
2008-08-08 11:30:00,14.0,14.02,14.0,14.01,37400.0,4.7886,4.7955,4.7886,4.7921,37400.0
2008-08-08 12:00:00,14.01,14.03,14.0,14.01,116400.0,4.7921,4.7989,4.7886,4.7921,116400.0
2008-08-08 12:30:00,14.0,14.01,13.99,14.01,35600.0,4.7886,4.7921,4.7852,4.7921,35600.0
2008-08-08 13:00:00,14.0,14.03,14.0,14.01,34000.0,4.7886,4.7989,4.7886,4.7921,34000.0
2008-08-08 13:30:00,14.01,14.08,14.01,14.08,76800.0,4.7921,4.816,4.7921,4.816,76800.0
2008-08-08 14:00:00,14.08,14.12,14.07,14.12,78200.0,4.816,4.8297,4.8126,4.8297,78200.0
2008-08-08 14:30:00,14.12,14.13,14.11,14.13,80400.0,4.8297,4.8331,4.8263,4.8331,80400.0
2008-08-08 15:00:00,14.13,14.16,14.13,14.16,97200.0,4.8331,4.8434,4.8331,4.8434,97200.0
2008-08-08 15:30:00,14.16,14.17,14.15,14.16,108000.0,4.8434,4.8468,4.8399,4.8434,108000.0
2008-08-11 09:30:00,14.24,14.24,14.13,14.22,166600.0,4.8707,4.8707,4.8331,4.8639,166600.0
2008-08-11 10:00:00,14.22,14.31,14.21,14.26,114000.0,4.8639,4.8947,4.8605,4.8776,114000.0
2008-08-11 10:30:00,14.27,14.37,14.26,14.31,65800.0,4.881,4.9152,4.8776,4.8947,65800.0
2008-08-11 11:00:00,14.31,14.33,14.27,14.29,70600.0,4.8947,4.9015,4.881,4.8878,70600.0
2008-08-11 11:30:00,14.29,14.33,14.28,14.33,56800.0,4.8878,4.9015,4.8844,4.9015,56800.0
2008-08-11 12:00:00,14.33,14.34,14.29,14.3,47600.0,4.9015,4.9049,4.8878,4.8912,47600.0
2008-08-11 12:30:00,14.3,14.3,14.19,14.22,112000.0,4.8912,4.8912,4.8536,4.8639,112000.0
2008-08-11 13:00:00,14.22,14.28,14.21,14.25,66600.0,4.8639,4.8844,4.8605,4.8741,66600.0
2008-08-11 13:30:00,14.25,14.3,14.19,14.19,56000.0,4.8741,4.8912,4.8536,4.8536,56000.0
2008-08-11 14:00:00,14.2,14.25,14.15,14.21,117400.0,4.857,4.8741,4.8399,4.8605,117400.0
2008-08-11 14:30:00,14.21,14.29,14.19,14.24,102400.0,4.8605,4.8878,4.8536,4.8707,102400.0
2008-08-11 15:00:00,14.25,14.25,14.21,14.23,82400.0,4.8741,4.8741,4.8605,4.8673,82400.0
2008-08-11 15:30:00,14.23,14.29,14.22,14.28,108400.0,4.8673,4.8878,4.8639,4.8844,108400.0
2008-08-12 09:30:00,14.3,14.38,14.18,14.38,135800.0,4.8912,4.9186,4.8502,4.9186,135800.0
2008-08-12 10:00:00,14.36,14.36,14.25,14.35,38400.0,4.9118,4.9118,4.8741,4.9084,38400.0
2008-08-12 10:30:00,14.35,14.38,14.25,14.38,81000.0,4.9084,4.9186,4.8741,4.9186,81000.0
2008-08-12 11:00:00,14.38,14.38,14.35,14.36,48000.0,4.9186,4.9186,4.9084,4.9118,48000.0
2008-08-12 11:30:00,14.35,14.4,14.33,14.37,51800.0,4.9084,4.9255,4.9015,4.9152,51800.0
2008-08-12 12:00:00,14.37,14.38,14.33,14.35,36600.0,4.9152,4.9186,4.9015,4.9084,36600.0
2008-08-12 12:30:00,14.35,14.37,14.34,14.35,33800.0,4.9084,4.9152,4.9049,4.9084,33800.0
2008-08-12 13:00:00,14.35,14.36,14.33,14.33,25600.0,4.9084,4.9118,4.9015,4.9015,25600.0
2008-08-12 13:30:00,14.34,14.36,14.33,14.33,38400.0,4.9049,4.9118,4.9015,4.9015,38400.0
2008-08-12 14:00:00,14.34,14.34,14.31,14.32,31000.0,4.9049,4.9049,4.8947,4.8981,31000.0
2008-08-12 14:30:00,14.33,14.33,14.28,14.28,34200.0,4.9015,4.9015,4.8844,4.8844,34200.0
2008-08-12 15:00:00,14.27,14.3,14.26,14.28,52200.0,4.881,4.8912,4.8776,4.8844,52200.0
2008-08-12 15:30:00,14.28,14.32,14.26,14.32,141400.0,4.8844,4.8981,4.8776,4.8981,141400.0
2008-08-13 09:30:00,14.38,14.45,14.29,14.31,96600.0,4.9186,4.9426,4.8878,4.8947,96600.0
2008-08-13 10:00:00,14.31,14.34,14.3,14.32,65800.0,4.8947,4.9049,4.8912,4.8981,65800.0
2008-08-13 10:30:00,14.31,14.44,14.31,14.4,75200.0,4.8947,4.9391,4.8947,4.9255,75200.0
2008-08-13 11:00:00,14.4,14.43,14.37,14.38,67800.0,4.9255,4.9357,4.9152,4.9186,67800.0
2008-08-13 11:30:00,14.38,14.42,14.36,14.4,65800.0,4.9186,4.9323,4.9118,4.9255,65800.0
2008-08-13 12:00:00,14.41,14.43,14.39,14.41,35800.0,4.9289,4.9357,4.922,4.9289,35800.0
2008-08-13 12:30:00,14.43,14.47,14.4,14.4,60600.0,4.9357,4.9494,4.9255,4.9255,60600.0
2008-08-13 13:00:00,14.42,14.43,14.41,14.42,16600.0,4.9323,4.9357,4.9289,4.9323,16600.0
2008-08-13 13:30:00,14.41,14.46,14.4,14.43,85200.0,4.9289,4.946,4.9255,4.9357,85200.0
2008-08-13 14:00:00,14.42,14.43,14.4,14.41,18800.0,4.9323,4.9357,4.9255,4.9289,18800.0
2008-08-13 14:30:00,14.4,14.44,14.38,14.43,45000.0,4.9255,4.9391,4.9186,4.9357,45000.0
2008-08-13 15:00:00,14.43,14.45,14.42,14.42,35800.0,4.9357,4.9426,4.9323,4.9323,35800.0
2008-08-13 15:30:00,14.42,14.43,14.38,14.4,101200.0,4.9323,4.9357,4.9186,4.9255,101200.0
2008-08-14 09:30:00,14.38,14.38,14.28,14.36,61800.0,4.9186,4.9186,4.8844,4.9118,61800.0
2008-08-14 10:00:00,14.34,14.43,14.33,14.42,48400.0,4.9049,4.9357,4.9015,4.9323,48400.0
2008-08-14 10:30:00,14.4,14.47,14.37,14.4,79800.0,4.9255,4.9494,4.9152,4.9255,79800.0
2008-08-14 11:00:00,14.4,14.4,14.28,14.3,136000.0,4.9255,4.9255,4.8844,4.8912,136000.0
2008-08-14 11:30:00,14.3,14.31,14.27,14.28,44200.0,4.8912,4.8947,4.881,4.8844,44200.0
2008-08-14 12:00:00,14.27,14.32,14.25,14.26,92000.0,4.881,4.8981,4.8741,4.8776,92000.0
2008-08-14 12:30:00,14.27,14.28,14.25,14.28,79800.0,4.881,4.8844,4.8741,4.8844,79800.0
2008-08-14 13:00:00,14.27,14.28,14.21,14.28,119200.0,4.881,4.8844,4.8605,4.8844,119200.0
2008-08-14 13:30:00,14.28,14.28,14.22,14.28,67000.0,4.8844,4.8844,4.8639,4.8844,67000.0
2008-08-14 14:00:00,14.26,14.33,14.25,14.31,45600.0,4.8776,4.9015,4.8741,4.8947,45600.0
2008-08-14 14:30:00,14.3,14.33,14.3,14.31,37000.0,4.8912,4.9015,4.8912,4.8947,37000.0
2008-08-14 15:00:00,14.32,14.33,14.3,14.3,35200.0,4.8981,4.9015,4.8912,4.8912,35200.0
2008-08-14 15:30:00,14.3,14.31,14.28,14.3,57000.0,4.8912,4.8947,4.8844,4.8912,57000.0
2008-08-15 09:30:00,14.31,14.34,14.25,14.26,60800.0,4.8947,4.9049,4.8741,4.8776,60800.0
2008-08-15 10:00:00,14.26,14.27,14.21,14.24,70200.0,4.8776,4.881,4.8605,4.8707,70200.0
2008-08-15 10:30:00,14.24,14.28,14.24,14.25,43800.0,4.8707,4.8844,4.8707,4.8741,43800.0
2008-08-15 11:00:00,14.24,14.27,14.23,14.27,31000.0,4.8707,4.881,4.8673,4.881,31000.0
2008-08-15 11:30:00,14.26,14.28,14.2,14.2,35000.0,4.8776,4.8844,4.857,4.857,35000.0
2008-08-15 12:00:00,14.2,14.22,14.2,14.21,42800.0,4.857,4.8639,4.857,4.8605,42800.0
2008-08-15 12:30:00,14.21,14.21,14.17,14.17,23200.0,4.8605,4.8605,4.8468,4.8468,23200.0
2008-08-15 13:00:00,14.17,14.2,14.16,14.18,14200.0,4.8468,4.857,4.8434,4.8502,14200.0
2008-08-15 13:30:00,14.18,14.18,14.13,14.13,41200.0,4.8502,4.8502,4.8331,4.8331,41200.0
2008-08-15 14:00:00,14.13,14.18,14.13,14.17,43200.0,4.8331,4.8502,4.8331,4.8468,43200.0
2008-08-15 14:30:00,14.16,14.18,14.13,14.15,50600.0,4.8434,4.8502,4.8331,4.8399,50600.0
2008-08-15 15:00:00,14.15,14.17,14.15,14.15,26400.0,4.8399,4.8468,4.8399,4.8399,26400.0
2008-08-15 15:30:00,14.15,14.16,14.12,14.13,83800.0,4.8399,4.8434,4.8297,4.8331,83800.0
2008-08-18 09:30:00,14.42,14.42,14.23,14.29,95200.0,4.9323,4.9323,4.8673,4.8878,95200.0
2008-08-18 10:00:00,14.29,14.4,14.29,14.31,50800.0,4.8878,4.9255,4.8878,4.8947,50800.0
2008-08-18 10:30:00,14.32,14.34,14.27,14.31,38200.0,4.8981,4.9049,4.881,4.8947,38200.0
2008-08-18 11:00:00,14.31,14.31,14.25,14.26,32000.0,4.8947,4.8947,4.8741,4.8776,32000.0
2008-08-18 11:30:00,14.26,14.33,14.26,14.31,47400.0,4.8776,4.9015,4.8776,4.8947,47400.0
2008-08-18 12:00:00,14.31,14.37,14.3,14.36,52400.0,4.8947,4.9152,4.8912,4.9118,52400.0
2008-08-18 12:30:00,14.37,14.37,14.32,14.33,44000.0,4.9152,4.9152,4.8981,4.9015,44000.0
2008-08-18 13:00:00,14.34,14.42,14.33,14.4,39400.0,4.9049,4.9323,4.9015,4.9255,39400.0
2008-08-18 13:30:00,14.39,14.42,14.38,14.4,15600.0,4.922,4.9323,4.9186,4.9255,15600.0
2008-08-18 14:00:00,14.4,14.43,14.38,14.4,27200.0,4.9255,4.9357,4.9186,4.9255,27200.0
2008-08-18 14:30:00,14.41,14.43,14.36,14.37,66800.0,4.9289,4.9357,4.9118,4.9152,66800.0
2008-08-18 15:00:00,14.38,14.38,14.35,14.35,43600.0,4.9186,4.9186,4.9084,4.9084,43600.0
2008-08-18 15:30:00,14.35,14.36,14.31,14.32,86000.0,4.9084,4.9118,4.8947,4.8981,86000.0
2008-08-19 09:30:00,14.36,14.36,14.2,14.26,70000.0,4.9118,4.9118,4.857,4.8776,70000.0
2008-08-19 10:00:00,14.26,14.33,14.21,14.33,36200.0,4.8776,4.9015,4.8605,4.9015,36200.0
2008-08-19 10:30:00,14.32,14.34,14.29,14.33,23600.0,4.8981,4.9049,4.8878,4.9015,23600.0
2008-08-19 11:00:00,14.33,14.4,14.31,14.38,56600.0,4.9015,4.9255,4.8947,4.9186,56600.0
2008-08-19 11:30:00,14.38,14.38,14.33,14.33,29600.0,4.9186,4.9186,4.9015,4.9015,29600.0
2008-08-19 12:00:00,14.33,14.38,14.33,14.37,44200.0,4.9015,4.9186,4.9015,4.9152,44200.0
2008-08-19 12:30:00,14.37,14.38,14.33,14.34,29000.0,4.9152,4.9186,4.9015,4.9049,29000.0
2008-08-19 13:00:00,14.33,14.35,14.32,14.33,50400.0,4.9015,4.9084,4.8981,4.9015,50400.0
2008-08-19 13:30:00,14.33,14.35,14.32,14.35,34400.0,4.9015,4.9084,4.8981,4.9084,34400.0
2008-08-19 14:00:00,14.34,14.36,14.31,14.31,33800.0,4.9049,4.9118,4.8947,4.8947,33800.0
2008-08-19 14:30:00,14.31,14.35,14.3,14.33,36000.0,4.8947,4.9084,4.8912,4.9015,36000.0
2008-08-19 15:00:00,14.34,14.34,14.28,14.28,55600.0,4.9049,4.9049,4.8844,4.8844,55600.0
2008-08-19 15:30:00,14.28,14.31,14.27,14.3,55400.0,4.8844,4.8947,4.881,4.8912,55400.0
2008-08-20 09:30:00,14.42,14.47,14.36,14.4,53200.0,4.9323,4.9494,4.9118,4.9255,53200.0
2008-08-20 10:00:00,14.38,14.45,14.37,14.44,50000.0,4.9186,4.9426,4.9152,4.9391,50000.0
2008-08-20 10:30:00,14.44,14.46,14.36,14.44,78800.0,4.9391,4.946,4.9118,4.9391,78800.0
2008-08-20 11:00:00,14.45,14.47,14.4,14.41,57000.0,4.9426,4.9494,4.9255,4.9289,57000.0
2008-08-20 11:30:00,14.42,14.47,14.41,14.47,59200.0,4.9323,4.9494,4.9289,4.9494,59200.0
2008-08-20 12:00:00,14.47,14.47,14.47,14.47,23200.0,4.9494,4.9494,4.9494,4.9494,23200.0
2008-08-20 12:30:00,14.47,14.47,14.42,14.46,25000.0,4.9494,4.9494,4.9323,4.946,25000.0
2008-08-20 13:00:00,14.45,14.47,14.45,14.47,28200.0,4.9426,4.9494,4.9426,4.9494,28200.0
2008-08-20 13:30:00,14.47,14.49,14.46,14.47,36600.0,4.9494,4.9562,4.946,4.9494,36600.0
2008-08-20 14:00:00,14.47,14.5,14.47,14.49,62600.0,4.9494,4.9597,4.9494,4.9562,62600.0
2008-08-20 14:30:00,14.49,14.54,14.49,14.53,47000.0,4.9562,4.9733,4.9562,4.9699,47000.0
2008-08-20 15:00:00,14.53,14.56,14.5,14.5,79200.0,4.9699,4.9802,4.9597,4.9597,79200.0
2008-08-20 15:30:00,14.5,14.58,14.5,14.54,94800.0,4.9597,4.987,4.9597,4.9733,94800.0
2008-08-21 09:30:00,14.68,14.72,14.57,14.58,86400.0,5.0212,5.0349,4.9836,4.987,86400.0
2008-08-21 10:00:00,14.58,14.73,14.54,14.68,80400.0,4.987,5.0383,4.9733,5.0212,80400.0
2008-08-21 10:30:00,14.68,14.74,14.66,14.74,42400.0,5.0212,5.0417,5.0144,5.0417,42400.0
2008-08-21 11:00:00,14.73,14.74,14.7,14.71,54000.0,5.0383,5.0417,5.0281,5.0315,54000.0
2008-08-21 11:30:00,14.71,14.72,14.62,14.63,57600.0,5.0315,5.0349,5.0007,5.0041,57600.0
2008-08-21 12:00:00,14.63,14.65,14.58,14.61,33400.0,5.0041,5.011,4.987,4.9973,33400.0
2008-08-21 12:30:00,14.61,14.63,14.57,14.58,61400.0,4.9973,5.0041,4.9836,4.987,61400.0
2008-08-21 13:00:00,14.58,14.61,14.5,14.52,69000.0,4.987,4.9973,4.9597,4.9665,69000.0
2008-08-21 13:30:00,14.53,14.56,14.52,14.53,52000.0,4.9699,4.9802,4.9665,4.9699,52000.0
2008-08-21 14:00:00,14.53,14.56,14.5,14.53,58600.0,4.9699,4.9802,4.9597,4.9699,58600.0
2008-08-21 14:30:00,14.53,14.56,14.53,14.56,50400.0,4.9699,4.9802,4.9699,4.9802,50400.0
2008-08-21 15:00:00,14.56,14.58,14.51,14.51,86800.0,4.9802,4.987,4.9631,4.9631,86800.0
2008-08-21 15:30:00,14.53,14.56,14.51,14.53,103600.0,4.9699,4.9802,4.9631,4.9699,103600.0
2008-08-22 09:30:00,14.56,14.57,14.51,14.54,51200.0,4.9802,4.9836,4.9631,4.9733,51200.0
2008-08-22 10:00:00,14.52,14.58,14.51,14.54,27200.0,4.9665,4.987,4.9631,4.9733,27200.0
2008-08-22 10:30:00,14.55,14.57,14.51,14.51,54000.0,4.9768,4.9836,4.9631,4.9631,54000.0
2008-08-22 11:00:00,14.51,14.52,14.49,14.51,51400.0,4.9631,4.9665,4.9562,4.9631,51400.0
2008-08-22 11:30:00,14.51,14.52,14.47,14.51,33600.0,4.9631,4.9665,4.9494,4.9631,33600.0
2008-08-22 12:00:00,14.52,14.52,14.45,14.46,39800.0,4.9665,4.9665,4.9426,4.946,39800.0
2008-08-22 12:30:00,14.46,14.52,14.44,14.47,32600.0,4.946,4.9665,4.9391,4.9494,32600.0
2008-08-22 13:00:00,14.48,14.48,14.44,14.44,34200.0,4.9528,4.9528,4.9391,4.9391,34200.0
2008-08-22 13:30:00,14.45,14.46,14.38,14.38,57000.0,4.9426,4.946,4.9186,4.9186,57000.0
2008-08-22 14:00:00,14.38,14.4,14.35,14.35,57600.0,4.9186,4.9255,4.9084,4.9084,57600.0
2008-08-22 14:30:00,14.36,14.41,14.35,14.38,42800.0,4.9118,4.9289,4.9084,4.9186,42800.0
2008-08-22 15:00:00,14.39,14.45,14.38,14.4,69600.0,4.922,4.9426,4.9186,4.9255,69600.0
2008-08-22 15:30:00,14.4,14.44,14.38,14.4,73800.0,4.9255,4.9391,4.9186,4.9255,73800.0
2008-08-25 09:30:00,14.51,14.51,14.39,14.42,43800.0,4.9631,4.9631,4.922,4.9323,43800.0
2008-08-25 10:00:00,14.42,14.47,14.4,14.4,41400.0,4.9323,4.9494,4.9255,4.9255,41400.0
2008-08-25 10:30:00,14.4,14.41,14.35,14.39,127400.0,4.9255,4.9289,4.9084,4.922,127400.0
2008-08-25 11:00:00,14.38,14.42,14.38,14.42,27400.0,4.9186,4.9323,4.9186,4.9323,27400.0
2008-08-25 11:30:00,14.42,14.44,14.38,14.43,52200.0,4.9323,4.9391,4.9186,4.9357,52200.0
2008-08-25 12:00:00,14.43,14.45,14.37,14.41,38400.0,4.9357,4.9426,4.9152,4.9289,38400.0
2008-08-25 12:30:00,14.4,14.41,14.36,14.37,49200.0,4.9255,4.9289,4.9118,4.9152,49200.0
2008-08-25 13:00:00,14.36,14.37,14.32,14.32,27600.0,4.9118,4.9152,4.8981,4.8981,27600.0
2008-08-25 13:30:00,14.32,14.37,14.32,14.35,44600.0,4.8981,4.9152,4.8981,4.9084,44600.0
2008-08-25 14:00:00,14.35,14.37,14.32,14.35,53000.0,4.9084,4.9152,4.8981,4.9084,53000.0
2008-08-25 14:30:00,14.35,14.39,14.35,14.35,36600.0,4.9084,4.922,4.9084,4.9084,36600.0
2008-08-25 15:00:00,14.35,14.39,14.3,14.38,120800.0,4.9084,4.922,4.8912,4.9186,120800.0
2008-08-25 15:30:00,14.38,14.55,14.38,14.55,196000.0,4.9186,4.9768,4.9186,4.9768,196000.0
2008-08-26 09:30:00,14.62,14.62,14.46,14.47,43200.0,5.0007,5.0007,4.946,4.9494,43200.0
2008-08-26 10:00:00,14.47,14.57,14.45,14.55,82200.0,4.9494,4.9836,4.9426,4.9768,82200.0
2008-08-26 10:30:00,14.55,14.55,14.52,14.53,31600.0,4.9768,4.9768,4.9665,4.9699,31600.0
2008-08-26 11:00:00,14.53,14.56,14.53,14.55,47600.0,4.9699,4.9802,4.9699,4.9768,47600.0
2008-08-26 11:30:00,14.54,14.55,14.51,14.54,56000.0,4.9733,4.9768,4.9631,4.9733,56000.0
2008-08-26 12:00:00,14.53,14.56,14.51,14.53,69200.0,4.9699,4.9802,4.9631,4.9699,69200.0
2008-08-26 12:30:00,14.53,14.55,14.51,14.51,36800.0,4.9699,4.9768,4.9631,4.9631,36800.0
2008-08-26 13:00:00,14.52,14.53,14.46,14.49,91800.0,4.9665,4.9699,4.946,4.9562,91800.0
2008-08-26 13:30:00,14.49,14.54,14.49,14.52,57800.0,4.9562,4.9733,4.9562,4.9665,57800.0
2008-08-26 14:00:00,14.53,14.54,14.48,14.49,155600.0,4.9699,4.9733,4.9528,4.9562,155600.0
2008-08-26 14:30:00,14.49,14.49,14.43,14.43,94000.0,4.9562,4.9562,4.9357,4.9357,94000.0
2008-08-26 15:00:00,14.43,14.45,14.41,14.44,83000.0,4.9357,4.9426,4.9289,4.9391,83000.0
2008-08-26 15:30:00,14.43,14.51,14.43,14.51,88000.0,4.9357,4.9631,4.9357,4.9631,88000.0
2008-08-27 09:30:00,14.57,14.58,14.5,14.58,86400.0,4.9836,4.987,4.9597,4.987,86400.0
2008-08-27 10:00:00,14.58,14.66,14.57,14.6,64400.0,4.987,5.0144,4.9836,4.9939,64400.0
2008-08-27 10:30:00,14.61,14.64,14.58,14.6,56800.0,4.9973,5.0075,4.987,4.9939,56800.0
2008-08-27 11:00:00,14.59,14.59,14.56,14.56,38000.0,4.9904,4.9904,4.9802,4.9802,38000.0
2008-08-27 11:30:00,14.56,14.59,14.56,14.56,37400.0,4.9802,4.9904,4.9802,4.9802,37400.0
2008-08-27 12:00:00,14.56,14.58,14.54,14.56,39200.0,4.9802,4.987,4.9733,4.9802,39200.0
2008-08-27 12:30:00,14.56,14.57,14.51,14.51,31200.0,4.9802,4.9836,4.9631,4.9631,31200.0
2008-08-27 13:00:00,14.52,14.58,14.51,14.58,41600.0,4.9665,4.987,4.9631,4.987,41600.0
2008-08-27 13:30:00,14.58,14.6,14.57,14.59,46800.0,4.987,4.9939,4.9836,4.9904,46800.0
2008-08-27 14:00:00,14.58,14.6,14.57,14.6,57400.0,4.987,4.9939,4.9836,4.9939,57400.0
2008-08-27 14:30:00,14.61,14.62,14.59,14.62,66200.0,4.9973,5.0007,4.9904,5.0007,66200.0
2008-08-27 15:00:00,14.63,14.66,14.6,14.65,95600.0,5.0041,5.0144,4.9939,5.011,95600.0
2008-08-27 15:30:00,14.65,14.69,14.62,14.67,156600.0,5.011,5.0246,5.0007,5.0178,156600.0
2008-08-28 09:30:00,14.85,14.85,14.61,14.65,67400.0,5.0794,5.0794,4.9973,5.011,67400.0
2008-08-28 10:00:00,14.68,14.74,14.65,14.71,81800.0,5.0212,5.0417,5.011,5.0315,81800.0
2008-08-28 10:30:00,14.7,14.71,14.62,14.64,56000.0,5.0281,5.0315,5.0007,5.0075,56000.0
2008-08-28 11:00:00,14.63,14.65,14.6,14.62,82800.0,5.0041,5.011,4.9939,5.0007,82800.0
2008-08-28 11:30:00,14.62,14.63,14.55,14.58,51000.0,5.0007,5.0041,4.9768,4.987,51000.0
2008-08-28 12:00:00,14.56,14.63,14.55,14.63,46800.0,4.9802,5.0041,4.9768,5.0041,46800.0
2008-08-28 12:30:00,14.63,14.7,14.62,14.69,62400.0,5.0041,5.0281,5.0007,5.0246,62400.0
2008-08-28 13:00:00,14.68,14.71,14.63,14.68,39200.0,5.0212,5.0315,5.0041,5.0212,39200.0
2008-08-28 13:30:00,14.67,14.72,14.67,14.71,37800.0,5.0178,5.0349,5.0178,5.0315,37800.0
2008-08-28 14:00:00,14.7,14.76,14.7,14.75,50400.0,5.0281,5.0486,5.0281,5.0452,50400.0
2008-08-28 14:30:00,14.74,14.79,14.72,14.74,70000.0,5.0417,5.0589,5.0349,5.0417,70000.0
2008-08-28 15:00:00,14.76,14.76,14.68,14.72,67000.0,5.0486,5.0486,5.0212,5.0349,67000.0
2008-08-28 15:30:00,14.71,14.71,14.66,14.7,136400.0,5.0315,5.0315,5.0144,5.0281,136400.0
2008-08-29 09:30:00,14.69,14.77,14.68,14.77,63400.0,5.0246,5.052,5.0212,5.052,63400.0
2008-08-29 10:00:00,14.76,14.81,14.72,14.74,56800.0,5.0486,5.0657,5.0349,5.0417,56800.0
2008-08-29 10:30:00,14.74,14.75,14.65,14.7,78400.0,5.0417,5.0452,5.011,5.0281,78400.0
2008-08-29 11:00:00,14.68,14.72,14.65,14.66,55400.0,5.0212,5.0349,5.011,5.0144,55400.0
2008-08-29 11:30:00,14.66,14.72,14.65,14.71,69400.0,5.0144,5.0349,5.011,5.0315,69400.0
2008-08-29 12:00:00,14.72,14.72,14.68,14.68,37400.0,5.0349,5.0349,5.0212,5.0212,37400.0
2008-08-29 12:30:00,14.68,14.71,14.68,14.7,47000.0,5.0212,5.0315,5.0212,5.0281,47000.0
2008-08-29 13:00:00,14.69,14.7,14.65,14.67,40800.0,5.0246,5.0281,5.011,5.0178,40800.0
2008-08-29 13:30:00,14.67,14.73,14.67,14.72,56800.0,5.0178,5.0383,5.0178,5.0349,56800.0
2008-08-29 14:00:00,14.72,14.78,14.7,14.74,58600.0,5.0349,5.0554,5.0281,5.0417,58600.0
2008-08-29 14:30:00,14.74,14.77,14.73,14.77,39200.0,5.0417,5.052,5.0383,5.052,39200.0
2008-08-29 15:00:00,14.77,14.77,14.74,14.75,72000.0,5.052,5.052,5.0417,5.0452,72000.0
2008-08-29 15:30:00,14.75,14.78,14.74,14.76,119000.0,5.0452,5.0554,5.0417,5.0486,119000.0
2008-09-02 09:30:00,14.68,14.68,14.44,14.45,105400.0,5.0212,5.0212,4.9391,4.9426,105400.0
2008-09-02 10:00:00,14.46,14.51,14.43,14.47,130600.0,4.946,4.9631,4.9357,4.9494,130600.0
2008-09-02 10:30:00,14.45,14.49,14.44,14.44,109000.0,4.9426,4.9562,4.9391,4.9391,109000.0
2008-09-02 11:00:00,14.44,14.44,14.35,14.38,120000.0,4.9391,4.9391,4.9084,4.9186,120000.0
2008-09-02 11:30:00,14.38,14.4,14.33,14.36,98600.0,4.9186,4.9255,4.9015,4.9118,98600.0
2008-09-02 12:00:00,14.37,14.41,14.35,14.4,97600.0,4.9152,4.9289,4.9084,4.9255,97600.0
2008-09-02 12:30:00,14.4,14.48,14.4,14.47,91600.0,4.9255,4.9528,4.9255,4.9494,91600.0
2008-09-02 13:00:00,14.47,14.52,14.46,14.52,61400.0,4.9494,4.9665,4.946,4.9665,61400.0
2008-09-02 13:30:00,14.51,14.54,14.5,14.52,61800.0,4.9631,4.9733,4.9597,4.9665,61800.0
2008-09-02 14:00:00,14.52,14.54,14.49,14.52,76400.0,4.9665,4.9733,4.9562,4.9665,76400.0
2008-09-02 14:30:00,14.52,14.52,14.49,14.52,73000.0,4.9665,4.9665,4.9562,4.9665,73000.0
2008-09-02 15:00:00,14.52,14.55,14.49,14.55,75600.0,4.9665,4.9768,4.9562,4.9768,75600.0
2008-09-02 15:30:00,14.54,14.55,14.49,14.53,148400.0,4.9733,4.9768,4.9562,4.9699,148400.0
2008-09-03 09:30:00,14.51,14.66,14.42,14.55,55200.0,4.9631,5.0144,4.9323,4.9768,55200.0
2008-09-03 10:00:00,14.54,14.55,14.44,14.45,57200.0,4.9733,4.9768,4.9391,4.9426,57200.0
2008-09-03 10:30:00,14.45,14.45,14.38,14.4,40600.0,4.9426,4.9426,4.9186,4.9255,40600.0
2008-09-03 11:00:00,14.4,14.43,14.35,14.37,43600.0,4.9255,4.9357,4.9084,4.9152,43600.0
2008-09-03 11:30:00,14.36,14.38,14.33,14.38,75600.0,4.9118,4.9186,4.9015,4.9186,75600.0
2008-09-03 12:00:00,14.38,14.45,14.37,14.37,35200.0,4.9186,4.9426,4.9152,4.9152,35200.0
2008-09-03 12:30:00,14.36,14.36,14.3,14.31,28000.0,4.9118,4.9118,4.8912,4.8947,28000.0
2008-09-03 13:00:00,14.3,14.34,14.3,14.32,26000.0,4.8912,4.9049,4.8912,4.8981,26000.0
2008-09-03 13:30:00,14.34,14.34,14.29,14.31,47000.0,4.9049,4.9049,4.8878,4.8947,47000.0
2008-09-03 14:00:00,14.3,14.31,14.26,14.27,48000.0,4.8912,4.8947,4.8776,4.881,48000.0
2008-09-03 14:30:00,14.27,14.29,14.27,14.27,41400.0,4.881,4.8878,4.881,4.881,41400.0
2008-09-03 15:00:00,14.27,14.29,14.26,14.28,42400.0,4.881,4.8878,4.8776,4.8844,42400.0
2008-09-03 15:30:00,14.28,14.29,14.26,14.28,65400.0,4.8844,4.8878,4.8776,4.8844,65400.0
2008-09-04 09:30:00,14.35,14.35,14.26,14.28,65400.0,4.9084,4.9084,4.8776,4.8844,65400.0
2008-09-04 10:00:00,14.29,14.29,14.18,14.19,64200.0,4.8878,4.8878,4.8502,4.8536,64200.0
2008-09-04 10:30:00,14.19,14.2,14.07,14.08,81600.0,4.8536,4.857,4.8126,4.816,81600.0
2008-09-04 11:00:00,14.09,14.12,14.0,14.0,85800.0,4.8194,4.8297,4.7886,4.7886,85800.0
2008-09-04 11:30:00,14.01,14.05,13.95,13.96,105400.0,4.7921,4.8057,4.7715,4.775,105400.0
2008-09-04 12:00:00,13.97,14.02,13.96,14.01,68600.0,4.7784,4.7955,4.775,4.7921,68600.0
2008-09-04 12:30:00,14.01,14.05,14.0,14.03,40600.0,4.7921,4.8057,4.7886,4.7989,40600.0
2008-09-04 13:00:00,14.04,14.06,14.01,14.06,54200.0,4.8023,4.8092,4.7921,4.8092,54200.0
2008-09-04 13:30:00,14.05,14.11,14.04,14.09,68400.0,4.8057,4.8263,4.8023,4.8194,68400.0
2008-09-04 14:00:00,14.09,14.11,14.04,14.11,72000.0,4.8194,4.8263,4.8023,4.8263,72000.0
2008-09-04 14:30:00,14.12,14.13,14.08,14.12,74000.0,4.8297,4.8331,4.816,4.8297,74000.0
2008-09-04 15:00:00,14.12,14.17,14.1,14.15,79000.0,4.8297,4.8468,4.8228,4.8399,79000.0
2008-09-04 15:30:00,14.15,14.18,14.11,14.13,83200.0,4.8399,4.8502,4.8263,4.8331,83200.0
2008-09-05 09:30:00,14.15,14.15,14.0,14.02,55200.0,4.8399,4.8399,4.7886,4.7955,55200.0
2008-09-05 10:00:00,14.01,14.02,13.85,13.86,123800.0,4.7921,4.7955,4.7373,4.7407,123800.0
2008-09-05 10:30:00,13.87,13.87,13.76,13.78,124000.0,4.7442,4.7442,4.7065,4.7134,124000.0
2008-09-05 11:00:00,13.78,13.86,13.76,13.85,80600.0,4.7134,4.7407,4.7065,4.7373,80600.0
2008-09-05 11:30:00,13.85,13.85,13.76,13.77,135800.0,4.7373,4.7373,4.7065,4.71,135800.0
2008-09-05 12:00:00,13.76,13.8,13.76,13.79,36400.0,4.7065,4.7202,4.7065,4.7168,36400.0
2008-09-05 12:30:00,13.8,13.87,13.79,13.86,102000.0,4.7202,4.7442,4.7168,4.7407,102000.0
2008-09-05 13:00:00,13.86,13.88,13.85,13.87,54400.0,4.7407,4.7476,4.7373,4.7442,54400.0
2008-09-05 13:30:00,13.87,13.88,13.85,13.86,41000.0,4.7442,4.7476,4.7373,4.7407,41000.0
2008-09-05 14:00:00,13.85,13.95,13.85,13.88,52000.0,4.7373,4.7715,4.7373,4.7476,52000.0
2008-09-05 14:30:00,13.88,13.93,13.87,13.9,86800.0,4.7476,4.7647,4.7442,4.7544,86800.0
2008-09-05 15:00:00,13.9,13.94,13.9,13.94,35800.0,4.7544,4.7681,4.7544,4.7681,35800.0
2008-09-05 15:30:00,13.94,13.95,13.88,13.93,119600.0,4.7681,4.7715,4.7476,4.7647,119600.0
2008-09-08 09:30:00,13.99,14.15,13.99,14.03,172600.0,4.7852,4.8399,4.7852,4.7989,172600.0
2008-09-08 10:00:00,14.04,14.06,13.85,13.86,159400.0,4.8023,4.8092,4.7373,4.7407,159400.0
2008-09-08 10:30:00,13.86,13.93,13.86,13.88,116600.0,4.7407,4.7647,4.7407,4.7476,116600.0
2008-09-08 11:00:00,13.88,13.88,13.83,13.86,121400.0,4.7476,4.7476,4.7305,4.7407,121400.0
2008-09-08 11:30:00,13.86,13.87,13.74,13.76,100200.0,4.7407,4.7442,4.6997,4.7065,100200.0
2008-09-08 12:00:00,13.77,13.82,13.75,13.82,50200.0,4.71,4.7271,4.7031,4.7271,50200.0
2008-09-08 12:30:00,13.83,13.85,13.8,13.84,45800.0,4.7305,4.7373,4.7202,4.7339,45800.0
2008-09-08 13:00:00,13.83,13.84,13.79,13.8,45000.0,4.7305,4.7339,4.7168,4.7202,45000.0
2008-09-08 13:30:00,13.8,13.82,13.71,13.72,88000.0,4.7202,4.7271,4.6894,4.6929,88000.0
2008-09-08 14:00:00,13.74,13.78,13.72,13.76,54800.0,4.6997,4.7134,4.6929,4.7065,54800.0
2008-09-08 14:30:00,13.79,13.79,13.72,13.72,87800.0,4.7168,4.7168,4.6929,4.6929,87800.0
2008-09-08 15:00:00,13.74,13.83,13.72,13.81,83800.0,4.6997,4.7305,4.6929,4.7236,83800.0
2008-09-08 15:30:00,13.81,13.86,13.8,13.83,105600.0,4.7236,4.7407,4.7202,4.7305,105600.0
2008-09-09 09:30:00,13.81,13.81,13.61,13.61,89200.0,4.7236,4.7236,4.6552,4.6552,89200.0
2008-09-09 10:00:00,13.61,13.63,13.42,13.44,182400.0,4.6552,4.6621,4.5902,4.5971,182400.0
2008-09-09 10:30:00,13.45,13.46,13.38,13.44,156200.0,4.6005,4.6039,4.5766,4.5971,156200.0
2008-09-09 11:00:00,13.44,13.44,13.31,13.44,157800.0,4.5971,4.5971,4.5526,4.5971,157800.0
2008-09-09 11:30:00,13.43,13.43,13.33,13.38,190400.0,4.5937,4.5937,4.5595,4.5766,190400.0
2008-09-09 12:00:00,13.38,13.42,13.32,13.34,113400.0,4.5766,4.5902,4.556,4.5629,113400.0
2008-09-09 12:30:00,13.33,13.38,13.33,13.38,56000.0,4.5595,4.5766,4.5595,4.5766,56000.0
2008-09-09 13:00:00,13.37,13.38,13.35,13.37,154600.0,4.5731,4.5766,4.5663,4.5731,154600.0
2008-09-09 13:30:00,13.37,13.42,13.34,13.36,98400.0,4.5731,4.5902,4.5629,4.5697,98400.0
2008-09-09 14:00:00,13.35,13.36,13.31,13.31,57800.0,4.5663,4.5697,4.5526,4.5526,57800.0
2008-09-09 14:30:00,13.31,13.32,13.26,13.29,129800.0,4.5526,4.556,4.5355,4.5458,129800.0
2008-09-09 15:00:00,13.28,13.31,13.26,13.28,151200.0,4.5424,4.5526,4.5355,4.5424,151200.0
2008-09-09 15:30:00,13.28,13.33,13.28,13.33,232400.0,4.5424,4.5595,4.5424,4.5595,232400.0
2008-09-10 09:30:00,13.39,13.56,13.25,13.51,214800.0,4.58,4.6381,4.5321,4.621,214800.0
2008-09-10 10:00:00,13.51,13.53,13.36,13.36,90400.0,4.621,4.6279,4.5697,4.5697,90400.0
2008-09-10 10:30:00,13.36,13.45,13.28,13.28,106000.0,4.5697,4.6005,4.5424,4.5424,106000.0
2008-09-10 11:00:00,13.28,13.3,13.17,13.19,295000.0,4.5424,4.5492,4.5047,4.5116,295000.0
2008-09-10 11:30:00,13.18,13.33,13.17,13.31,107600.0,4.5082,4.5595,4.5047,4.5526,107600.0
2008-09-10 12:00:00,13.31,13.32,13.22,13.24,80800.0,4.5526,4.556,4.5218,4.5287,80800.0
2008-09-10 12:30:00,13.24,13.28,13.24,13.26,84000.0,4.5287,4.5424,4.5287,4.5355,84000.0
2008-09-10 13:00:00,13.25,13.26,13.22,13.24,67400.0,4.5321,4.5355,4.5218,4.5287,67400.0
2008-09-10 13:30:00,13.24,13.28,13.22,13.24,191000.0,4.5287,4.5424,4.5218,4.5287,191000.0
2008-09-10 14:00:00,13.24,13.28,13.22,13.27,190400.0,4.5287,4.5424,4.5218,4.5389,190400.0
2008-09-10 14:30:00,13.27,13.37,13.27,13.34,61000.0,4.5389,4.5731,4.5389,4.5629,61000.0
2008-09-10 15:00:00,13.35,13.4,13.34,13.38,76600.0,4.5663,4.5834,4.5629,4.5766,76600.0
2008-09-10 15:30:00,13.37,13.38,13.33,13.35,85000.0,4.5731,4.5766,4.5595,4.5663,85000.0
2008-09-11 09:30:00,13.31,13.31,13.1,13.14,177600.0,4.5526,4.5526,4.4808,4.4945,177600.0
2008-09-11 10:00:00,13.14,13.16,12.84,12.92,480200.0,4.4945,4.5013,4.3919,4.4192,480200.0
2008-09-11 10:30:00,12.92,12.97,12.83,12.93,258200.0,4.4192,4.4363,4.3884,4.4226,258200.0
2008-09-11 11:00:00,12.93,12.97,12.86,12.95,153400.0,4.4226,4.4363,4.3987,4.4295,153400.0
2008-09-11 11:30:00,12.95,13.06,12.95,13.03,158800.0,4.4295,4.4671,4.4295,4.4569,158800.0
2008-09-11 12:00:00,13.05,13.11,13.03,13.06,138400.0,4.4637,4.4842,4.4569,4.4671,138400.0
2008-09-11 12:30:00,13.06,13.06,13.01,13.03,68400.0,4.4671,4.4671,4.45,4.4569,68400.0
2008-09-11 13:00:00,13.02,13.03,12.96,12.97,145600.0,4.4534,4.4569,4.4329,4.4363,145600.0
2008-09-11 13:30:00,12.99,13.07,12.97,13.05,153800.0,4.4432,4.4705,4.4363,4.4637,153800.0
2008-09-11 14:00:00,13.04,13.05,12.99,12.99,70600.0,4.4603,4.4637,4.4432,4.4432,70600.0
2008-09-11 14:30:00,13.0,13.01,12.93,12.99,106600.0,4.4466,4.45,4.4226,4.4432,106600.0
2008-09-11 15:00:00,12.99,13.02,12.95,12.99,132200.0,4.4432,4.4534,4.4295,4.4432,132200.0
2008-09-11 15:30:00,12.99,13.08,12.99,13.03,180200.0,4.4432,4.474,4.4432,4.4569,180200.0
2008-09-12 09:30:00,13.01,13.31,13.01,13.27,157000.0,4.45,4.5526,4.45,4.5389,157000.0
2008-09-12 10:00:00,13.27,13.39,13.22,13.35,161400.0,4.5389,4.58,4.5218,4.5663,161400.0
2008-09-12 10:30:00,13.35,13.45,13.34,13.42,123000.0,4.5663,4.6005,4.5629,4.5902,123000.0
2008-09-12 11:00:00,13.41,13.42,13.35,13.36,86200.0,4.5868,4.5902,4.5663,4.5697,86200.0
2008-09-12 11:30:00,13.37,13.37,13.3,13.36,98800.0,4.5731,4.5731,4.5492,4.5697,98800.0
2008-09-12 12:00:00,13.36,13.38,13.32,13.34,65000.0,4.5697,4.5766,4.556,4.5629,65000.0
2008-09-12 12:30:00,13.36,13.38,13.34,13.37,42000.0,4.5697,4.5766,4.5629,4.5731,42000.0
2008-09-12 13:00:00,13.37,13.41,13.36,13.39,68800.0,4.5731,4.5868,4.5697,4.58,68800.0
2008-09-12 13:30:00,13.39,13.4,13.34,13.37,56600.0,4.58,4.5834,4.5629,4.5731,56600.0
2008-09-12 14:00:00,13.37,13.4,13.33,13.37,42800.0,4.5731,4.5834,4.5595,4.5731,42800.0
2008-09-12 14:30:00,13.37,13.41,13.36,13.4,67800.0,4.5731,4.5868,4.5697,4.5834,67800.0
2008-09-12 15:00:00,13.41,13.41,13.36,13.4,60600.0,4.5868,4.5868,4.5697,4.5834,60600.0
2008-09-12 15:30:00,13.4,13.4,13.32,13.38,132600.0,4.5834,4.5834,4.556,4.5766,132600.0
2008-09-15 09:30:00,13.01,13.01,11.73,12.58,838200.0,4.45,4.45,4.0122,4.3029,838200.0
2008-09-15 10:00:00,12.58,12.86,12.58,12.81,267600.0,4.3029,4.3987,4.3029,4.3816,267600.0
2008-09-15 10:30:00,12.83,13.03,12.78,12.99,270000.0,4.3884,4.4569,4.3713,4.4432,270000.0
2008-09-15 11:00:00,13.0,13.06,12.97,12.99,137600.0,4.4466,4.4671,4.4363,4.4432,137600.0
2008-09-15 11:30:00,12.99,13.01,12.88,12.9,141400.0,4.4432,4.45,4.4055,4.4124,141400.0
2008-09-15 12:00:00,12.9,12.99,12.81,12.83,211000.0,4.4124,4.4432,4.3816,4.3884,211000.0
2008-09-15 12:30:00,12.81,12.83,12.73,12.81,97400.0,4.3816,4.3884,4.3542,4.3816,97400.0
2008-09-15 13:00:00,12.82,12.92,12.81,12.9,105600.0,4.385,4.4192,4.3816,4.4124,105600.0
2008-09-15 13:30:00,12.9,12.93,12.81,12.84,49200.0,4.4124,4.4226,4.3816,4.3919,49200.0
2008-09-15 14:00:00,12.84,12.88,12.68,12.7,184400.0,4.3919,4.4055,4.3371,4.344,184400.0
2008-09-15 14:30:00,12.69,12.71,12.54,12.63,122400.0,4.3406,4.3474,4.2892,4.32,122400.0
2008-09-15 15:00:00,12.63,12.64,12.51,12.52,135600.0,4.32,4.3235,4.279,4.2824,135600.0
2008-09-15 15:30:00,12.54,12.63,12.52,12.53,118600.0,4.2892,4.32,4.2824,4.2858,118600.0
2008-09-16 09:30:00,12.47,12.47,11.29,11.66,1021800.0,4.2653,4.2653,3.8617,3.9882,1021800.0
2008-09-16 10:00:00,11.65,11.88,11.6,11.83,347400.0,3.9848,4.0635,3.9677,4.0464,347400.0
2008-09-16 10:30:00,11.83,11.99,11.78,11.9,373800.0,4.0464,4.1011,4.0293,4.0703,373800.0
2008-09-16 11:00:00,11.88,12.13,11.85,11.91,439200.0,4.0635,4.149,4.0532,4.0738,439200.0
2008-09-16 11:30:00,11.91,12.02,11.87,11.99,267200.0,4.0738,4.1114,4.0601,4.1011,267200.0
2008-09-16 12:00:00,12.01,12.03,11.9,11.95,190800.0,4.108,4.1148,4.0703,4.0874,190800.0
2008-09-16 12:30:00,11.96,12.04,11.95,12.01,154600.0,4.0909,4.1182,4.0874,4.108,154600.0
2008-09-16 13:00:00,12.01,12.16,11.99,12.12,141200.0,4.108,4.1593,4.1011,4.1456,141200.0
2008-09-16 13:30:00,12.11,12.13,12.08,12.13,162400.0,4.1422,4.149,4.1319,4.149,162400.0
2008-09-16 14:00:00,12.13,12.21,11.96,12.02,210800.0,4.149,4.1764,4.0909,4.1114,210800.0
2008-09-16 14:30:00,12.03,12.47,12.01,12.47,297400.0,4.1148,4.2653,4.108,4.2653,297400.0
2008-09-16 15:00:00,12.47,12.53,12.44,12.47,212600.0,4.2653,4.2858,4.255,4.2653,212600.0
2008-09-16 15:30:00,12.47,12.6,12.47,12.55,257200.0,4.2653,4.3098,4.2653,4.2927,257200.0
2008-09-17 09:30:00,12.74,12.9,12.18,12.48,265600.0,4.3577,4.4124,4.1661,4.2687,265600.0
2008-09-17 10:00:00,12.49,12.69,12.49,12.63,207400.0,4.2721,4.3406,4.2721,4.32,207400.0
2008-09-17 10:30:00,12.63,12.64,12.53,12.56,219200.0,4.32,4.3235,4.2858,4.2961,219200.0
2008-09-17 11:00:00,12.56,12.58,12.28,12.29,204800.0,4.2961,4.3029,4.2003,4.2037,204800.0
2008-09-17 11:30:00,12.28,12.42,12.25,12.34,316600.0,4.2003,4.2482,4.1901,4.2208,316600.0
2008-09-17 12:00:00,12.35,12.35,12.15,12.22,222800.0,4.2243,4.2243,4.1559,4.1798,222800.0
2008-09-17 12:30:00,12.22,12.29,12.2,12.22,255400.0,4.1798,4.2037,4.173,4.1798,255400.0
2008-09-17 13:00:00,12.22,12.28,12.13,12.13,187000.0,4.1798,4.2003,4.149,4.149,187000.0
2008-09-17 13:30:00,12.13,12.13,12.0,12.1,191200.0,4.149,4.149,4.1045,4.1387,191200.0
2008-09-17 14:00:00,12.1,12.27,12.06,12.26,281600.0,4.1387,4.1969,4.1251,4.1935,281600.0
2008-09-17 14:30:00,12.27,12.4,12.18,12.19,179800.0,4.1969,4.2414,4.1661,4.1695,179800.0
2008-09-17 15:00:00,12.19,12.35,12.15,12.26,233800.0,4.1695,4.2243,4.1559,4.1935,233800.0
2008-09-17 15:30:00,12.27,12.28,12.1,12.15,296200.0,4.1969,4.2003,4.1387,4.1559,296200.0
2008-09-18 09:30:00,12.15,12.27,12.0,12.1,417200.0,4.1559,4.1969,4.1045,4.1387,417200.0
2008-09-18 10:00:00,12.1,12.13,11.96,12.01,245200.0,4.1387,4.149,4.0909,4.108,245200.0
2008-09-18 10:30:00,12.01,12.03,11.83,11.87,190000.0,4.108,4.1148,4.0464,4.0601,190000.0
2008-09-18 11:00:00,11.86,11.93,11.83,11.87,145800.0,4.0567,4.0806,4.0464,4.0601,145800.0
2008-09-18 11:30:00,11.87,11.96,11.68,11.7,212400.0,4.0601,4.0909,3.9951,4.0019,212400.0
2008-09-18 12:00:00,11.71,11.79,11.56,11.74,241600.0,4.0054,4.0327,3.954,4.0156,241600.0
2008-09-18 12:30:00,11.74,11.78,11.38,11.38,258800.0,4.0156,4.0293,3.8925,3.8925,258800.0
2008-09-18 13:00:00,11.38,11.49,11.33,11.43,271400.0,3.8925,3.9301,3.8754,3.9096,271400.0
2008-09-18 13:30:00,11.47,11.75,11.44,11.58,446000.0,3.9233,4.019,3.913,3.9609,446000.0
2008-09-18 14:00:00,11.56,11.75,11.39,11.46,434200.0,3.954,4.019,3.8959,3.9198,434200.0
2008-09-18 14:30:00,11.46,11.73,11.46,11.67,284600.0,3.9198,4.0122,3.9198,3.9917,284600.0
2008-09-18 15:00:00,11.65,11.99,11.62,11.73,502200.0,3.9848,4.1011,3.9746,4.0122,502200.0
2008-09-18 15:30:00,11.81,12.0,11.78,11.86,468400.0,4.0396,4.1045,4.0293,4.0567,468400.0
2008-09-19 09:30:00,12.24,13.01,12.24,12.6,283400.0,4.1866,4.45,4.1866,4.3098,283400.0
2008-09-19 10:00:00,12.59,12.95,12.47,12.55,364400.0,4.3064,4.4295,4.2653,4.2927,364400.0
2008-09-19 10:30:00,12.56,12.68,12.53,12.61,123800.0,4.2961,4.3371,4.2858,4.3132,123800.0
2008-09-19 11:00:00,12.59,12.72,12.53,12.67,93600.0,4.3064,4.3508,4.2858,4.3337,93600.0
2008-09-19 11:30:00,12.66,12.93,12.65,12.81,237000.0,4.3303,4.4226,4.3269,4.3816,237000.0
2008-09-19 12:00:00,12.81,13.0,12.79,12.88,136800.0,4.3816,4.4466,4.3748,4.4055,136800.0
2008-09-19 12:30:00,12.9,13.05,12.86,13.03,147000.0,4.4124,4.4637,4.3987,4.4569,147000.0
2008-09-19 13:00:00,13.02,13.2,13.01,13.12,120600.0,4.4534,4.515,4.45,4.4876,120600.0
2008-09-19 13:30:00,13.13,13.25,13.08,13.12,96000.0,4.4911,4.5321,4.474,4.4876,96000.0
2008-09-19 14:00:00,13.11,13.18,13.08,13.12,79000.0,4.4842,4.5082,4.474,4.4876,79000.0
2008-09-19 14:30:00,13.12,13.17,13.08,13.09,69000.0,4.4876,4.5047,4.474,4.4774,69000.0
2008-09-19 15:00:00,13.1,13.14,13.05,13.08,91600.0,4.4808,4.4945,4.4637,4.474,91600.0
2008-09-19 15:30:00,13.08,13.23,12.93,12.96,284000.0,4.474,4.5253,4.4226,4.4329,284000.0
2008-09-22 09:30:00,12.95,13.19,12.77,12.81,144000.0,4.4295,4.5116,4.3679,4.3816,144000.0
2008-09-22 10:00:00,12.8,12.88,12.7,12.71,140200.0,4.3782,4.4055,4.344,4.3474,140200.0
2008-09-22 10:30:00,12.72,12.73,12.7,12.7,54800.0,4.3508,4.3542,4.344,4.344,54800.0
2008-09-22 11:00:00,12.71,12.78,12.7,12.78,81600.0,4.3474,4.3713,4.344,4.3713,81600.0
2008-09-22 11:30:00,12.77,12.79,12.68,12.7,100000.0,4.3679,4.3748,4.3371,4.344,100000.0
2008-09-22 12:00:00,12.7,12.75,12.68,12.7,86200.0,4.344,4.3611,4.3371,4.344,86200.0
2008-09-22 12:30:00,12.7,12.75,12.7,12.74,81200.0,4.344,4.3611,4.344,4.3577,81200.0
2008-09-22 13:00:00,12.74,12.77,12.72,12.72,74800.0,4.3577,4.3679,4.3508,4.3508,74800.0
2008-09-22 13:30:00,12.72,12.78,12.69,12.7,70400.0,4.3508,4.3713,4.3406,4.344,70400.0
2008-09-22 14:00:00,12.7,12.77,12.68,12.7,190000.0,4.344,4.3679,4.3371,4.344,190000.0
2008-09-22 14:30:00,12.7,12.74,12.59,12.6,134000.0,4.344,4.3577,4.3064,4.3098,134000.0
2008-09-22 15:00:00,12.63,12.69,12.6,12.63,138600.0,4.32,4.3406,4.3098,4.32,138600.0
2008-09-22 15:30:00,12.63,12.63,12.5,12.52,232000.0,4.32,4.32,4.2756,4.2824,232000.0
2008-09-23 09:30:00,12.58,12.66,12.38,12.51,227000.0,4.3029,4.3303,4.2345,4.279,227000.0
2008-09-23 10:00:00,12.51,12.56,12.48,12.5,155200.0,4.279,4.2961,4.2687,4.2756,155200.0
2008-09-23 10:30:00,12.51,12.56,12.46,12.49,128200.0,4.279,4.2961,4.2619,4.2721,128200.0
2008-09-23 11:00:00,12.49,12.49,12.38,12.43,90000.0,4.2721,4.2721,4.2345,4.2516,90000.0
2008-09-23 11:30:00,12.43,12.49,12.36,12.43,89400.0,4.2516,4.2721,4.2277,4.2516,89400.0
2008-09-23 12:00:00,12.44,12.51,12.43,12.49,94800.0,4.255,4.279,4.2516,4.2721,94800.0
2008-09-23 12:30:00,12.49,12.49,12.38,12.38,42400.0,4.2721,4.2721,4.2345,4.2345,42400.0
2008-09-23 13:00:00,12.39,12.56,12.38,12.51,134600.0,4.2379,4.2961,4.2345,4.279,134600.0
2008-09-23 13:30:00,12.49,12.58,12.46,12.54,126200.0,4.2721,4.3029,4.2619,4.2892,126200.0
2008-09-23 14:00:00,12.52,12.65,12.51,12.65,83800.0,4.2824,4.3269,4.279,4.3269,83800.0
2008-09-23 14:30:00,12.64,12.67,12.53,12.53,144800.0,4.3235,4.3337,4.2858,4.2858,144800.0
2008-09-23 15:00:00,12.55,12.6,12.5,12.52,110800.0,4.2927,4.3098,4.2756,4.2824,110800.0
2008-09-23 15:30:00,12.53,12.56,12.48,12.51,261200.0,4.2858,4.2961,4.2687,4.279,261200.0
2008-09-24 09:30:00,12.62,12.79,12.5,12.79,177600.0,4.3166,4.3748,4.2756,4.3748,177600.0
2008-09-24 10:00:00,12.79,12.83,12.65,12.74,119400.0,4.3748,4.3884,4.3269,4.3577,119400.0
2008-09-24 10:30:00,12.74,12.76,12.68,12.71,119800.0,4.3577,4.3645,4.3371,4.3474,119800.0
2008-09-24 11:00:00,12.71,12.76,12.7,12.75,292000.0,4.3474,4.3645,4.344,4.3611,292000.0
2008-09-24 11:30:00,12.75,12.77,12.73,12.75,97400.0,4.3611,4.3679,4.3542,4.3611,97400.0
2008-09-24 12:00:00,12.76,12.76,12.73,12.75,114800.0,4.3645,4.3645,4.3542,4.3611,114800.0
2008-09-24 12:30:00,12.74,12.78,12.74,12.76,100000.0,4.3577,4.3713,4.3577,4.3645,100000.0
2008-09-24 13:00:00,12.76,12.79,12.74,12.77,91400.0,4.3645,4.3748,4.3577,4.3679,91400.0
2008-09-24 13:30:00,12.77,12.79,12.76,12.77,72800.0,4.3679,4.3748,4.3645,4.3679,72800.0
2008-09-24 14:00:00,12.78,12.81,12.77,12.77,107600.0,4.3713,4.3816,4.3679,4.3679,107600.0
2008-09-24 14:30:00,12.78,12.78,12.72,12.72,118600.0,4.3713,4.3713,4.3508,4.3508,118600.0
2008-09-24 15:00:00,12.72,12.79,12.72,12.77,145800.0,4.3508,4.3748,4.3508,4.3679,145800.0
2008-09-24 15:30:00,12.78,12.9,12.77,12.83,298600.0,4.3713,4.4124,4.3679,4.3884,298600.0
2008-09-25 09:30:00,12.92,13.08,12.85,12.94,131400.0,4.4192,4.474,4.3953,4.4261,131400.0
2008-09-25 10:00:00,12.94,13.01,12.86,12.96,65800.0,4.4261,4.45,4.3987,4.4329,65800.0
2008-09-25 10:30:00,12.94,13.03,12.94,12.99,131200.0,4.4261,4.4569,4.4261,4.4432,131200.0
2008-09-25 11:00:00,12.99,13.07,12.97,13.04,76400.0,4.4432,4.4705,4.4363,4.4603,76400.0
2008-09-25 11:30:00,13.04,13.09,13.01,13.05,78600.0,4.4603,4.4774,4.45,4.4637,78600.0
2008-09-25 12:00:00,13.05,13.14,13.05,13.13,62800.0,4.4637,4.4945,4.4637,4.4911,62800.0
2008-09-25 12:30:00,13.13,13.16,13.11,13.12,66800.0,4.4911,4.5013,4.4842,4.4876,66800.0
2008-09-25 13:00:00,13.13,13.15,13.03,13.06,103200.0,4.4911,4.4979,4.4569,4.4671,103200.0
2008-09-25 13:30:00,13.06,13.15,13.05,13.15,108200.0,4.4671,4.4979,4.4637,4.4979,108200.0
2008-09-25 14:00:00,13.15,13.22,13.12,13.19,108600.0,4.4979,4.5218,4.4876,4.5116,108600.0
2008-09-25 14:30:00,13.18,13.28,13.14,13.26,127800.0,4.5082,4.5424,4.4945,4.5355,127800.0
2008-09-25 15:00:00,13.24,13.31,13.22,13.29,135000.0,4.5287,4.5526,4.5218,4.5458,135000.0
2008-09-25 15:30:00,13.28,13.3,13.23,13.27,202000.0,4.5424,4.5492,4.5253,4.5389,202000.0
2008-09-26 09:30:00,12.92,12.99,12.8,12.9,88000.0,4.4192,4.4432,4.3782,4.4124,88000.0
2008-09-26 10:00:00,12.9,12.9,12.75,12.83,105000.0,4.4124,4.4124,4.3611,4.3884,105000.0
2008-09-26 10:30:00,12.8,12.86,12.76,12.84,48600.0,4.3782,4.3987,4.3645,4.3919,48600.0
2008-09-26 11:00:00,12.85,12.9,12.75,12.8,110200.0,4.3953,4.4124,4.3611,4.3782,110200.0
2008-09-26 11:30:00,12.76,12.84,12.69,12.72,111400.0,4.3645,4.3919,4.3406,4.3508,111400.0
2008-09-26 12:00:00,12.72,12.83,12.71,12.8,139400.0,4.3508,4.3884,4.3474,4.3782,139400.0
2008-09-26 12:30:00,12.81,12.94,12.79,12.9,77600.0,4.3816,4.4261,4.3748,4.4124,77600.0
2008-09-26 13:00:00,12.9,12.97,12.88,12.95,62200.0,4.4124,4.4363,4.4055,4.4295,62200.0
2008-09-26 13:30:00,12.94,12.98,12.94,12.95,45600.0,4.4261,4.4397,4.4261,4.4295,45600.0
2008-09-26 14:00:00,12.95,13.02,12.92,12.99,89000.0,4.4295,4.4534,4.4192,4.4432,89000.0
2008-09-26 14:30:00,12.99,13.07,12.92,13.01,88400.0,4.4432,4.4705,4.4192,4.45,88400.0
2008-09-26 15:00:00,13.01,13.05,12.97,12.99,106400.0,4.45,4.4637,4.4363,4.4432,106400.0
2008-09-26 15:30:00,13.0,13.02,12.92,12.99,120400.0,4.4466,4.4534,4.4192,4.4432,120400.0
2008-09-29 09:30:00,12.95,12.99,12.63,12.72,194600.0,4.4295,4.4432,4.32,4.3508,194600.0
2008-09-29 10:00:00,12.72,12.8,12.53,12.71,246200.0,4.3508,4.3782,4.2858,4.3474,246200.0
2008-09-29 10:30:00,12.71,12.85,12.58,12.74,306800.0,4.3474,4.3953,4.3029,4.3577,306800.0
2008-09-29 11:00:00,12.72,12.72,12.62,12.66,120000.0,4.3508,4.3508,4.3166,4.3303,120000.0
2008-09-29 11:30:00,12.66,12.74,12.64,12.7,181800.0,4.3303,4.3577,4.3235,4.344,181800.0
2008-09-29 12:00:00,12.72,12.72,12.61,12.63,94400.0,4.3508,4.3508,4.3132,4.32,94400.0
2008-09-29 12:30:00,12.63,12.72,12.61,12.66,115400.0,4.32,4.3508,4.3132,4.3303,115400.0
2008-09-29 13:00:00,12.68,12.75,12.58,12.75,142800.0,4.3371,4.3611,4.3029,4.3611,142800.0
2008-09-29 13:30:00,12.77,12.84,12.27,12.55,489000.0,4.3679,4.3919,4.1969,4.2927,489000.0
2008-09-29 14:00:00,12.54,12.6,12.49,12.55,241600.0,4.2892,4.3098,4.2721,4.2927,241600.0
2008-09-29 14:30:00,12.54,12.61,12.4,12.5,331800.0,4.2892,4.3132,4.2414,4.2756,331800.0
2008-09-29 15:00:00,12.51,12.58,12.47,12.55,405200.0,4.279,4.3029,4.2653,4.2927,405200.0
2008-09-29 15:30:00,12.56,12.74,12.53,12.65,359600.0,4.2961,4.3577,4.2858,4.3269,359600.0
2008-09-30 09:30:00,12.96,12.99,12.7,12.84,269200.0,4.4329,4.4432,4.344,4.3919,269200.0
2008-09-30 10:00:00,12.84,13.03,12.81,12.9,221600.0,4.3919,4.4569,4.3816,4.4124,221600.0
2008-09-30 10:30:00,12.88,12.93,12.84,12.88,133200.0,4.4055,4.4226,4.3919,4.4055,133200.0
2008-09-30 11:00:00,12.88,12.9,12.84,12.85,105400.0,4.4055,4.4124,4.3919,4.3953,105400.0
2008-09-30 11:30:00,12.85,12.96,12.84,12.9,65400.0,4.3953,4.4329,4.3919,4.4124,65400.0
2008-09-30 12:00:00,12.9,12.94,12.83,12.84,61000.0,4.4124,4.4261,4.3884,4.3919,61000.0
2008-09-30 12:30:00,12.83,12.9,12.81,12.86,150200.0,4.3884,4.4124,4.3816,4.3987,150200.0
2008-09-30 13:00:00,12.86,12.9,12.81,12.9,118000.0,4.3987,4.4124,4.3816,4.4124,118000.0
2008-09-30 13:30:00,12.93,12.94,12.85,12.85,81000.0,4.4226,4.4261,4.3953,4.3953,81000.0
2008-09-30 14:00:00,12.86,12.87,12.81,12.87,84400.0,4.3987,4.4021,4.3816,4.4021,84400.0
2008-09-30 14:30:00,12.87,12.88,12.81,12.83,162200.0,4.4021,4.4055,4.3816,4.3884,162200.0
2008-09-30 15:00:00,12.83,12.93,12.77,12.93,235000.0,4.3884,4.4226,4.3679,4.4226,235000.0
2008-09-30 15:30:00,12.93,13.0,12.87,12.88,316200.0,4.4226,4.4466,4.4021,4.4055,316200.0
2008-10-01 09:30:00,12.85,12.85,12.65,12.76,70600.0,4.3953,4.3953,4.3269,4.3645,70600.0
2008-10-01 10:00:00,12.76,12.77,12.56,12.73,64800.0,4.3645,4.3679,4.2961,4.3542,64800.0
2008-10-01 10:30:00,12.74,12.74,12.56,12.69,64400.0,4.3577,4.3577,4.2961,4.3406,64400.0
2008-10-01 11:00:00,12.68,12.75,12.52,12.65,115200.0,4.3371,4.3611,4.2824,4.3269,115200.0
2008-10-01 11:30:00,12.65,12.8,12.6,12.79,82000.0,4.3269,4.3782,4.3098,4.3748,82000.0
2008-10-01 12:00:00,12.77,12.88,12.74,12.85,87000.0,4.3679,4.4055,4.3577,4.3953,87000.0
2008-10-01 12:30:00,12.85,13.15,12.85,13.1,127400.0,4.3953,4.4979,4.3953,4.4808,127400.0
2008-10-01 13:00:00,13.09,13.13,12.97,12.97,62400.0,4.4774,4.4911,4.4363,4.4363,62400.0
2008-10-01 13:30:00,12.97,13.03,12.87,12.9,87800.0,4.4363,4.4569,4.4021,4.4124,87800.0
2008-10-01 14:00:00,12.91,12.97,12.85,12.95,75200.0,4.4158,4.4363,4.3953,4.4295,75200.0
2008-10-01 14:30:00,12.95,13.07,12.92,13.0,86000.0,4.4295,4.4705,4.4192,4.4466,86000.0
2008-10-01 15:00:00,13.01,13.09,13.01,13.04,60600.0,4.45,4.4774,4.45,4.4603,60600.0
2008-10-01 15:30:00,13.04,13.09,13.0,13.06,71600.0,4.4603,4.4774,4.4466,4.4671,71600.0
2008-10-02 09:30:00,13.04,13.04,12.71,12.73,45800.0,4.4603,4.4603,4.3474,4.3542,45800.0
2008-10-02 10:00:00,12.74,12.9,12.6,12.66,58600.0,4.3577,4.4124,4.3098,4.3303,58600.0
2008-10-02 10:30:00,12.67,12.68,12.53,12.56,115600.0,4.3337,4.3371,4.2858,4.2961,115600.0
2008-10-02 11:00:00,12.56,12.61,12.5,12.53,107800.0,4.2961,4.3132,4.2756,4.2858,107800.0
2008-10-02 11:30:00,12.52,12.58,12.5,12.58,90200.0,4.2824,4.3029,4.2756,4.3029,90200.0
2008-10-02 12:00:00,12.56,12.58,12.51,12.52,47400.0,4.2961,4.3029,4.279,4.2824,47400.0
2008-10-02 12:30:00,12.53,12.55,12.5,12.51,66600.0,4.2858,4.2927,4.2756,4.279,66600.0
2008-10-02 13:00:00,12.51,12.51,12.43,12.44,116200.0,4.279,4.279,4.2516,4.255,116200.0
2008-10-02 13:30:00,12.44,12.46,12.27,12.31,124200.0,4.255,4.2619,4.1969,4.2106,124200.0
2008-10-02 14:00:00,12.31,12.43,12.31,12.39,95600.0,4.2106,4.2516,4.2106,4.2379,95600.0
2008-10-02 14:30:00,12.38,12.39,12.28,12.3,99600.0,4.2345,4.2379,4.2003,4.2072,99600.0
2008-10-02 15:00:00,12.31,12.31,12.27,12.29,117800.0,4.2106,4.2106,4.1969,4.2037,117800.0
2008-10-02 15:30:00,12.28,12.3,12.15,12.18,318600.0,4.2003,4.2072,4.1559,4.1661,318600.0
2008-10-03 09:30:00,12.48,12.76,12.47,12.65,286200.0,4.2687,4.3645,4.2653,4.3269,286200.0
2008-10-03 10:00:00,12.67,12.69,12.52,12.66,120000.0,4.3337,4.3406,4.2824,4.3303,120000.0
2008-10-03 10:30:00,12.66,12.8,12.65,12.72,154400.0,4.3303,4.3782,4.3269,4.3508,154400.0
2008-10-03 11:00:00,12.72,12.81,12.71,12.71,129600.0,4.3508,4.3816,4.3474,4.3474,129600.0
2008-10-03 11:30:00,12.71,12.75,12.63,12.65,128800.0,4.3474,4.3611,4.32,4.3269,128800.0
2008-10-03 12:00:00,12.65,12.7,12.56,12.59,146800.0,4.3269,4.344,4.2961,4.3064,146800.0
2008-10-03 12:30:00,12.59,12.68,12.55,12.62,105400.0,4.3064,4.3371,4.2927,4.3166,105400.0
2008-10-03 13:00:00,12.62,12.8,12.55,12.6,108200.0,4.3166,4.3782,4.2927,4.3098,108200.0
2008-10-03 13:30:00,12.57,12.61,12.47,12.55,167000.0,4.2995,4.3132,4.2653,4.2927,167000.0
2008-10-03 14:00:00,12.53,12.63,12.38,12.39,141000.0,4.2858,4.32,4.2345,4.2379,141000.0
2008-10-03 14:30:00,12.39,12.44,12.31,12.43,100400.0,4.2379,4.255,4.2106,4.2516,100400.0
2008-10-03 15:00:00,12.43,12.48,12.2,12.21,164600.0,4.2516,4.2687,4.173,4.1764,164600.0
2008-10-03 15:30:00,12.24,12.24,12.04,12.06,250200.0,4.1866,4.1866,4.1182,4.1251,250200.0
2008-10-06 09:30:00,11.93,11.93,11.0,11.1,739000.0,4.0806,4.0806,3.7625,3.7967,739000.0
2008-10-06 10:00:00,11.09,11.1,10.63,10.63,451000.0,3.7933,3.7967,3.6359,3.6359,451000.0
2008-10-06 10:30:00,10.63,10.63,10.08,10.43,997400.0,3.6359,3.6359,3.4478,3.5675,997400.0
2008-10-06 11:00:00,10.47,10.79,10.28,10.73,739200.0,3.5812,3.6907,3.5162,3.6701,739200.0
2008-10-06 11:30:00,10.71,10.75,10.51,10.55,364800.0,3.6633,3.677,3.5949,3.6086,364800.0
2008-10-06 12:00:00,10.56,10.68,10.52,10.65,304800.0,3.612,3.653,3.5983,3.6428,304800.0
2008-10-06 12:30:00,10.65,10.74,10.6,10.63,192600.0,3.6428,3.6736,3.6257,3.6359,192600.0
2008-10-06 13:00:00,10.63,10.74,10.49,10.67,348600.0,3.6359,3.6736,3.5881,3.6496,348600.0
2008-10-06 13:30:00,10.65,10.66,10.47,10.5,285600.0,3.6428,3.6462,3.5812,3.5915,285600.0
2008-10-06 14:00:00,10.5,10.51,10.21,10.22,284600.0,3.5915,3.5949,3.4923,3.4957,284600.0
2008-10-06 14:30:00,10.22,10.31,10.1,10.24,409400.0,3.4957,3.5265,3.4547,3.5025,409400.0
2008-10-06 15:00:00,10.24,10.72,10.19,10.69,438600.0,3.5025,3.6667,3.4854,3.6565,438600.0
2008-10-06 15:30:00,10.67,10.74,10.33,10.53,891600.0,3.6496,3.6736,3.5333,3.6017,891600.0
2008-10-07 09:30:00,10.71,10.99,10.42,10.71,729400.0,3.6633,3.7591,3.5641,3.6633,729400.0
2008-10-07 10:00:00,10.71,10.92,10.7,10.86,275800.0,3.6633,3.7351,3.6599,3.7146,275800.0
2008-10-07 10:30:00,10.86,10.86,10.58,10.61,243800.0,3.7146,3.7146,3.6188,3.6291,243800.0
2008-10-07 11:00:00,10.62,10.64,10.33,10.34,364200.0,3.6325,3.6394,3.5333,3.5367,364200.0
2008-10-07 11:30:00,10.36,10.43,10.33,10.36,238000.0,3.5436,3.5675,3.5333,3.5436,238000.0
2008-10-07 12:00:00,10.36,10.43,10.3,10.37,159000.0,3.5436,3.5675,3.5231,3.547,159000.0
2008-10-07 12:30:00,10.37,10.38,10.31,10.32,194600.0,3.547,3.5504,3.5265,3.5299,194600.0
2008-10-07 13:00:00,10.34,10.38,10.15,10.18,301600.0,3.5367,3.5504,3.4718,3.482,301600.0
2008-10-07 13:30:00,10.19,10.28,10.05,10.12,315800.0,3.4854,3.5162,3.4376,3.4615,315800.0
2008-10-07 14:00:00,10.12,10.27,10.07,10.1,399800.0,3.4615,3.5128,3.4444,3.4547,399800.0
2008-10-07 14:30:00,10.1,10.18,10.04,10.08,380200.0,3.4547,3.482,3.4341,3.4478,380200.0
2008-10-07 15:00:00,10.07,10.12,9.89,9.9,497400.0,3.4444,3.4615,3.3828,3.3862,497400.0
2008-10-07 15:30:00,9.9,9.9,9.72,9.8,803400.0,3.3862,3.3862,3.3247,3.352,803400.0
2008-10-08 09:30:00,9.6,9.6,8.0,8.91,2647800.0,3.2836,3.2836,2.7364,3.0476,2647800.0
2008-10-08 10:00:00,8.94,9.06,8.6,8.64,1083600.0,3.0579,3.0989,2.9416,2.9553,1083600.0
2008-10-08 10:30:00,8.64,8.7,8.09,8.4,1111400.0,2.9553,2.9758,2.7671,2.8732,1111400.0
2008-10-08 11:00:00,8.4,8.78,8.13,8.74,695000.0,2.8732,3.0032,2.7808,2.9895,695000.0
2008-10-08 11:30:00,8.74,8.81,8.53,8.69,592400.0,2.9895,3.0134,2.9176,2.9724,592400.0
2008-10-08 12:00:00,8.71,8.79,8.53,8.74,721800.0,2.9792,3.0066,2.9176,2.9895,721800.0
2008-10-08 12:30:00,8.76,8.9,8.63,8.86,512200.0,2.9963,3.0442,2.9519,3.0305,512200.0
2008-10-08 13:00:00,8.85,9.13,8.85,9.03,692600.0,3.0271,3.1229,3.0271,3.0887,692600.0
2008-10-08 13:30:00,9.02,9.74,9.01,9.72,900200.0,3.0852,3.3315,3.0818,3.3247,900200.0
2008-10-08 14:00:00,9.72,10.05,9.68,9.93,912000.0,3.3247,3.4376,3.311,3.3965,912000.0
2008-10-08 14:30:00,9.95,10.19,9.88,10.07,735400.0,3.4034,3.4854,3.3794,3.4444,735400.0
2008-10-08 15:00:00,10.06,10.38,9.98,10.28,658200.0,3.441,3.5504,3.4136,3.5162,658200.0
2008-10-08 15:30:00,10.29,10.39,9.89,9.96,751200.0,3.5196,3.5539,3.3828,3.4068,751200.0
2008-10-09 09:30:00,10.24,10.88,10.24,10.49,746000.0,3.5025,3.7215,3.5025,3.5881,746000.0
2008-10-09 10:00:00,10.49,10.65,10.3,10.33,565800.0,3.5881,3.6428,3.5231,3.5333,565800.0
2008-10-09 10:30:00,10.31,10.33,10.11,10.13,373200.0,3.5265,3.5333,3.4581,3.4649,373200.0
2008-10-09 11:00:00,10.12,10.15,10.0,10.01,463000.0,3.4615,3.4718,3.4205,3.4239,463000.0
2008-10-09 11:30:00,10.02,10.21,10.0,10.09,422400.0,3.4273,3.4923,3.4205,3.4512,422400.0
2008-10-09 12:00:00,10.07,10.19,10.03,10.06,554400.0,3.4444,3.4854,3.4307,3.441,554400.0
2008-10-09 12:30:00,10.06,10.1,9.92,9.97,427200.0,3.441,3.4547,3.3931,3.4102,427200.0
2008-10-09 13:00:00,9.97,10.05,9.92,9.98,307400.0,3.4102,3.4376,3.3931,3.4136,307400.0
2008-10-09 13:30:00,9.97,10.05,9.94,10.01,354600.0,3.4102,3.4376,3.3999,3.4239,354600.0
2008-10-09 14:00:00,10.01,10.08,9.88,9.9,389400.0,3.4239,3.4478,3.3794,3.3862,389400.0
2008-10-09 14:30:00,9.91,9.95,9.79,9.79,315000.0,3.3897,3.4034,3.3486,3.3486,315000.0
2008-10-09 15:00:00,9.79,9.81,9.61,9.65,465800.0,3.3486,3.3555,3.2871,3.3007,465800.0
2008-10-09 15:30:00,9.65,9.7,9.5,9.58,613800.0,3.3007,3.3178,3.2494,3.2768,613800.0
2008-10-10 09:30:00,8.66,9.45,8.25,9.13,1184400.0,2.9621,3.2323,2.8219,3.1229,1184400.0
2008-10-10 10:00:00,9.13,9.6,9.06,9.53,643600.0,3.1229,3.2836,3.0989,3.2597,643600.0
2008-10-10 10:30:00,9.53,9.76,9.08,9.24,797000.0,3.2597,3.3384,3.1058,3.1605,797000.0
2008-10-10 11:00:00,9.25,9.35,8.75,8.79,575400.0,3.1639,3.1981,2.9929,3.0066,575400.0
2008-10-10 11:30:00,8.79,8.96,8.64,8.77,473800.0,3.0066,3.0647,2.9553,2.9997,473800.0
2008-10-10 12:00:00,8.76,8.81,8.54,8.63,572200.0,2.9963,3.0134,2.9211,2.9519,572200.0
2008-10-10 12:30:00,8.62,8.95,8.62,8.74,307600.0,2.9484,3.0613,2.9484,2.9895,307600.0
2008-10-10 13:00:00,8.74,8.93,8.65,8.81,280200.0,2.9895,3.0545,2.9587,3.0134,280200.0
2008-10-10 13:30:00,8.8,8.81,8.54,8.68,377800.0,3.01,3.0134,2.9211,2.969,377800.0
2008-10-10 14:00:00,8.69,8.92,8.52,8.68,408800.0,2.9724,3.051,2.9142,2.969,408800.0
2008-10-10 14:30:00,8.67,8.81,8.5,8.55,343600.0,2.9655,3.0134,2.9074,2.9245,343600.0
2008-10-10 15:00:00,8.55,9.49,8.5,9.45,736800.0,2.9245,3.246,2.9074,3.2323,736800.0
2008-10-10 15:30:00,9.45,9.72,9.24,9.33,820600.0,3.2323,3.3247,3.1605,3.1913,820600.0
2008-10-13 09:30:00,10.37,11.36,10.34,10.88,1167600.0,3.547,3.8856,3.5367,3.7215,1167600.0
2008-10-13 10:00:00,10.88,11.0,10.76,10.95,592600.0,3.7215,3.7625,3.6804,3.7454,592600.0
2008-10-13 10:30:00,10.95,11.22,10.93,11.2,474200.0,3.7454,3.8377,3.7386,3.8309,474200.0
2008-10-13 11:00:00,11.2,11.33,11.12,11.2,435200.0,3.8309,3.8754,3.8035,3.8309,435200.0
2008-10-13 11:30:00,11.2,11.33,11.19,11.31,375000.0,3.8309,3.8754,3.8275,3.8685,375000.0
2008-10-13 12:00:00,11.3,11.3,11.16,11.29,330000.0,3.8651,3.8651,3.8172,3.8617,330000.0
2008-10-13 12:30:00,11.28,11.4,11.27,11.33,288400.0,3.8583,3.8993,3.8549,3.8754,288400.0
2008-10-13 13:00:00,11.35,11.5,11.35,11.41,273200.0,3.8822,3.9335,3.8822,3.9027,273200.0
2008-10-13 13:30:00,11.41,11.44,11.11,11.15,249200.0,3.9027,3.913,3.8001,3.8138,249200.0
2008-10-13 14:00:00,11.17,11.34,11.09,11.12,248800.0,3.8206,3.8788,3.7933,3.8035,248800.0
2008-10-13 14:30:00,11.11,11.3,11.04,11.27,284400.0,3.8001,3.8651,3.7762,3.8549,284400.0
2008-10-13 15:00:00,11.28,11.44,11.27,11.4,422600.0,3.8583,3.913,3.8549,3.8993,422600.0
2008-10-13 15:30:00,11.4,11.44,11.34,11.44,484000.0,3.8993,3.913,3.8788,3.913,484000.0
2008-10-14 09:30:00,12.74,13.0,12.22,12.23,1120400.0,4.3577,4.4466,4.1798,4.1832,1120400.0
2008-10-14 10:00:00,12.24,12.47,12.19,12.24,696400.0,4.1866,4.2653,4.1695,4.1866,696400.0
2008-10-14 10:30:00,12.24,12.25,11.48,11.56,709000.0,4.1866,4.1901,3.9267,3.954,709000.0
2008-10-14 11:00:00,11.56,11.68,11.5,11.68,404400.0,3.954,3.9951,3.9335,3.9951,404400.0
2008-10-14 11:30:00,11.68,11.9,11.68,11.84,281200.0,3.9951,4.0703,3.9951,4.0498,281200.0
2008-10-14 12:00:00,11.84,12.11,11.78,12.04,394000.0,4.0498,4.1422,4.0293,4.1182,394000.0
2008-10-14 12:30:00,12.04,12.12,12.0,12.0,182800.0,4.1182,4.1456,4.1045,4.1045,182800.0
2008-10-14 13:00:00,12.01,12.03,11.87,11.96,214200.0,4.108,4.1148,4.0601,4.0909,214200.0
2008-10-14 13:30:00,11.93,12.09,11.77,11.87,319400.0,4.0806,4.1353,4.0259,4.0601,319400.0
2008-10-14 14:00:00,11.87,11.92,11.55,11.65,266400.0,4.0601,4.0772,3.9506,3.9848,266400.0
2008-10-14 14:30:00,11.69,11.71,11.35,11.47,349800.0,3.9985,4.0054,3.8822,3.9233,349800.0
2008-10-14 15:00:00,11.47,11.89,11.4,11.79,416400.0,3.9233,4.0669,3.8993,4.0327,416400.0
2008-10-14 15:30:00,11.79,12.0,11.75,11.93,373000.0,4.0327,4.1045,4.019,4.0806,373000.0
2008-10-15 09:30:00,12.06,12.06,11.29,11.63,489600.0,4.1251,4.1251,3.8617,3.978,489600.0
2008-10-15 10:00:00,11.63,11.63,11.38,11.38,242400.0,3.978,3.978,3.8925,3.8925,242400.0
2008-10-15 10:30:00,11.4,11.51,11.35,11.36,192600.0,3.8993,3.9369,3.8822,3.8856,192600.0
2008-10-15 11:00:00,11.37,11.46,11.31,11.36,218400.0,3.8891,3.9198,3.8685,3.8856,218400.0
2008-10-15 11:30:00,11.36,11.55,11.35,11.51,197400.0,3.8856,3.9506,3.8822,3.9369,197400.0
2008-10-15 12:00:00,11.51,11.63,11.43,11.51,186800.0,3.9369,3.978,3.9096,3.9369,186800.0
2008-10-15 12:30:00,11.51,11.6,11.49,11.49,150800.0,3.9369,3.9677,3.9301,3.9301,150800.0
2008-10-15 13:00:00,11.52,11.53,11.31,11.34,137000.0,3.9404,3.9438,3.8685,3.8788,137000.0
2008-10-15 13:30:00,11.34,11.34,11.25,11.28,160600.0,3.8788,3.8788,3.848,3.8583,160600.0
2008-10-15 14:00:00,11.28,11.31,11.15,11.31,200200.0,3.8583,3.8685,3.8138,3.8685,200200.0
2008-10-15 14:30:00,11.3,11.33,11.19,11.27,125000.0,3.8651,3.8754,3.8275,3.8549,125000.0
2008-10-15 15:00:00,11.27,11.46,11.23,11.27,352800.0,3.8549,3.9198,3.8412,3.8549,352800.0
2008-10-15 15:30:00,11.27,11.3,11.01,11.08,459000.0,3.8549,3.8651,3.7659,3.7899,459000.0
2008-10-16 09:30:00,11.51,11.95,11.37,11.55,443000.0,3.9369,4.0874,3.8891,3.9506,443000.0
2008-10-16 10:00:00,11.55,11.6,11.13,11.28,274000.0,3.9506,3.9677,3.807,3.8583,274000.0
2008-10-16 10:30:00,11.25,11.26,11.0,11.04,186000.0,3.848,3.8514,3.7625,3.7762,186000.0
2008-10-16 11:00:00,11.04,11.05,10.81,10.9,292600.0,3.7762,3.7796,3.6975,3.7283,292600.0
2008-10-16 11:30:00,10.9,11.34,10.9,11.2,372200.0,3.7283,3.8788,3.7283,3.8309,372200.0
2008-10-16 12:00:00,11.19,11.52,11.09,11.4,335200.0,3.8275,3.9404,3.7933,3.8993,335200.0
2008-10-16 12:30:00,11.4,11.51,11.17,11.2,399600.0,3.8993,3.9369,3.8206,3.8309,399600.0
2008-10-16 13:00:00,11.18,11.31,11.1,11.12,197800.0,3.8241,3.8685,3.7967,3.8035,197800.0
2008-10-16 13:30:00,11.13,11.26,11.0,11.22,164200.0,3.807,3.8514,3.7625,3.8377,164200.0
2008-10-16 14:00:00,11.23,11.23,10.99,10.99,267200.0,3.8412,3.8412,3.7591,3.7591,267200.0
2008-10-16 14:30:00,10.99,11.18,10.96,11.01,230800.0,3.7591,3.8241,3.7488,3.7659,230800.0
2008-10-16 15:00:00,11.02,11.35,10.97,11.28,325200.0,3.7693,3.8822,3.7522,3.8583,325200.0
2008-10-16 15:30:00,11.28,11.36,11.17,11.33,344200.0,3.8583,3.8856,3.8206,3.8754,344200.0
2008-10-17 09:30:00,11.13,11.61,11.13,11.51,411400.0,3.807,3.9711,3.807,3.9369,411400.0
2008-10-17 10:00:00,11.5,11.6,11.4,11.6,331400.0,3.9335,3.9677,3.8993,3.9677,331400.0
2008-10-17 10:30:00,11.6,11.75,11.52,11.65,372400.0,3.9677,4.019,3.9404,3.9848,372400.0
2008-10-17 11:00:00,11.67,11.8,11.62,11.78,290800.0,3.9917,4.0361,3.9746,4.0293,290800.0
2008-10-17 11:30:00,11.78,12.0,11.72,11.94,310800.0,4.0293,4.1045,4.0088,4.084,310800.0
2008-10-17 12:00:00,11.94,11.95,11.85,11.86,201600.0,4.084,4.0874,4.0532,4.0567,201600.0
2008-10-17 12:30:00,11.85,11.95,11.74,11.95,225800.0,4.0532,4.0874,4.0156,4.0874,225800.0
2008-10-17 13:00:00,11.95,12.05,11.92,12.05,172600.0,4.0874,4.1216,4.0772,4.1216,172600.0
2008-10-17 13:30:00,12.05,12.31,12.05,12.22,204400.0,4.1216,4.2106,4.1216,4.1798,204400.0
2008-10-17 14:00:00,12.24,12.37,11.91,11.96,176800.0,4.1866,4.2311,4.0738,4.0909,176800.0
2008-10-17 14:30:00,11.96,12.18,11.88,12.04,152000.0,4.0909,4.1661,4.0635,4.1182,152000.0
2008-10-17 15:00:00,12.04,12.18,11.75,11.89,250600.0,4.1182,4.1661,4.019,4.0669,250600.0
2008-10-17 15:30:00,11.88,11.96,11.81,11.87,273200.0,4.0635,4.0909,4.0396,4.0601,273200.0
2008-10-20 09:30:00,12.47,12.69,12.16,12.65,372200.0,4.2653,4.3406,4.1593,4.3269,372200.0
2008-10-20 10:00:00,12.67,12.72,12.22,12.43,590600.0,4.3337,4.3508,4.1798,4.2516,590600.0
2008-10-20 10:30:00,12.43,12.63,12.33,12.44,388800.0,4.2516,4.32,4.2174,4.255,388800.0
2008-10-20 11:00:00,12.45,12.48,12.22,12.36,169200.0,4.2585,4.2687,4.1798,4.2277,169200.0
2008-10-20 11:30:00,12.38,12.6,12.37,12.42,209200.0,4.2345,4.3098,4.2311,4.2482,209200.0
2008-10-20 12:00:00,12.4,12.59,12.33,12.59,189000.0,4.2414,4.3064,4.2174,4.3064,189000.0
2008-10-20 12:30:00,12.6,12.63,12.46,12.49,183600.0,4.3098,4.32,4.2619,4.2721,183600.0
2008-10-20 13:00:00,12.49,12.62,12.43,12.61,150600.0,4.2721,4.3166,4.2516,4.3132,150600.0
2008-10-20 13:30:00,12.6,12.6,12.43,12.46,177200.0,4.3098,4.3098,4.2516,4.2619,177200.0
2008-10-20 14:00:00,12.45,12.56,12.42,12.49,344200.0,4.2585,4.2961,4.2482,4.2721,344200.0
2008-10-20 14:30:00,12.49,12.55,12.38,12.51,197200.0,4.2721,4.2927,4.2345,4.279,197200.0
2008-10-20 15:00:00,12.5,12.63,12.49,12.6,253800.0,4.2756,4.32,4.2721,4.3098,253800.0
2008-10-20 15:30:00,12.6,12.67,12.53,12.56,285200.0,4.3098,4.3337,4.2858,4.2961,285200.0
2008-10-21 09:30:00,12.52,12.52,12.09,12.26,467000.0,4.2824,4.2824,4.1353,4.1935,467000.0
2008-10-21 10:00:00,12.27,12.5,12.26,12.5,288400.0,4.1969,4.2756,4.1935,4.2756,288400.0
2008-10-21 10:30:00,12.49,12.5,12.24,12.24,270400.0,4.2721,4.2756,4.1866,4.1866,270400.0
2008-10-21 11:00:00,12.25,12.31,12.24,12.31,206000.0,4.1901,4.2106,4.1866,4.2106,206000.0
2008-10-21 11:30:00,12.3,12.34,12.16,12.19,211600.0,4.2072,4.2208,4.1593,4.1695,211600.0
2008-10-21 12:00:00,12.18,12.29,12.15,12.24,225400.0,4.1661,4.2037,4.1559,4.1866,225400.0
2008-10-21 12:30:00,12.24,12.26,12.12,12.13,150600.0,4.1866,4.1935,4.1456,4.149,150600.0
2008-10-21 13:00:00,12.13,12.24,12.1,12.23,173800.0,4.149,4.1866,4.1387,4.1832,173800.0
2008-10-21 13:30:00,12.22,12.28,12.14,12.24,128400.0,4.1798,4.2003,4.1524,4.1866,128400.0
2008-10-21 14:00:00,12.24,12.31,12.22,12.3,244200.0,4.1866,4.2106,4.1798,4.2072,244200.0
2008-10-21 14:30:00,12.3,12.38,12.29,12.34,231400.0,4.2072,4.2345,4.2037,4.2208,231400.0
2008-10-21 15:00:00,12.35,12.38,12.21,12.26,283800.0,4.2243,4.2345,4.1764,4.1935,283800.0
2008-10-21 15:30:00,12.25,12.28,12.13,12.18,409400.0,4.1901,4.2003,4.149,4.1661,409400.0
2008-10-22 09:30:00,12.0,12.13,11.55,11.62,395000.0,4.1045,4.149,3.9506,3.9746,395000.0
2008-10-22 10:00:00,11.63,11.99,11.63,11.81,233200.0,3.978,4.1011,3.978,4.0396,233200.0
2008-10-22 10:30:00,11.79,11.95,11.71,11.94,223400.0,4.0327,4.0874,4.0054,4.084,223400.0
2008-10-22 11:00:00,11.94,11.95,11.81,11.88,137400.0,4.084,4.0874,4.0396,4.0635,137400.0
2008-10-22 11:30:00,11.88,11.96,11.88,11.94,119200.0,4.0635,4.0909,4.0635,4.084,119200.0
2008-10-22 12:00:00,11.94,11.95,11.83,11.94,102600.0,4.084,4.0874,4.0464,4.084,102600.0
2008-10-22 12:30:00,11.94,11.95,11.88,11.9,62400.0,4.084,4.0874,4.0635,4.0703,62400.0
2008-10-22 13:00:00,11.9,11.9,11.83,11.88,100000.0,4.0703,4.0703,4.0464,4.0635,100000.0
2008-10-22 13:30:00,11.88,11.9,11.74,11.8,134200.0,4.0635,4.0703,4.0156,4.0361,134200.0
2008-10-22 14:00:00,11.8,11.88,11.73,11.85,130600.0,4.0361,4.0635,4.0122,4.0532,130600.0
2008-10-22 14:30:00,11.84,11.86,11.77,11.81,139800.0,4.0498,4.0567,4.0259,4.0396,139800.0
2008-10-22 15:00:00,11.82,12.18,11.8,12.15,404600.0,4.043,4.1661,4.0361,4.1559,404600.0
2008-10-22 15:30:00,12.17,12.18,11.81,11.99,771400.0,4.1627,4.1661,4.0396,4.1011,771400.0
2008-10-23 09:30:00,12.5,12.5,11.63,11.93,265000.0,4.2756,4.2756,3.978,4.0806,265000.0
2008-10-23 10:00:00,11.99,12.27,11.9,12.05,130000.0,4.1011,4.1969,4.0703,4.1216,130000.0
2008-10-23 10:30:00,12.06,12.34,12.06,12.32,140600.0,4.1251,4.2208,4.1251,4.214,140600.0
2008-10-23 11:00:00,12.32,12.35,11.99,12.01,138200.0,4.214,4.2243,4.1011,4.108,138200.0
2008-10-23 11:30:00,12.01,12.13,12.0,12.08,180000.0,4.108,4.149,4.1045,4.1319,180000.0
2008-10-23 12:00:00,12.08,12.09,11.83,11.83,82000.0,4.1319,4.1353,4.0464,4.0464,82000.0
2008-10-23 12:30:00,11.87,11.94,11.66,11.69,241600.0,4.0601,4.084,3.9882,3.9985,241600.0
2008-10-23 13:00:00,11.68,11.71,11.59,11.59,137600.0,3.9951,4.0054,3.9643,3.9643,137600.0
2008-10-23 13:30:00,11.59,11.7,11.53,11.59,124200.0,3.9643,4.0019,3.9438,3.9643,124200.0
2008-10-23 14:00:00,11.56,11.56,11.38,11.46,213800.0,3.954,3.954,3.8925,3.9198,213800.0
2008-10-23 14:30:00,11.48,11.62,11.38,11.4,107800.0,3.9267,3.9746,3.8925,3.8993,107800.0
2008-10-23 15:00:00,11.41,11.7,11.4,11.61,104000.0,3.9027,4.0019,3.8993,3.9711,104000.0
2008-10-23 15:30:00,11.62,11.85,11.53,11.8,252000.0,3.9746,4.0532,3.9438,4.0361,252000.0
2008-10-24 09:30:00,10.95,11.49,10.78,11.44,642800.0,3.7454,3.9301,3.6872,3.913,642800.0
2008-10-24 10:00:00,11.43,11.48,11.21,11.32,231600.0,3.9096,3.9267,3.8343,3.872,231600.0
2008-10-24 10:30:00,11.34,11.73,11.31,11.73,164600.0,3.8788,4.0122,3.8685,4.0122,164600.0
2008-10-24 11:00:00,11.73,11.73,11.4,11.64,163000.0,4.0122,4.0122,3.8993,3.9814,163000.0
2008-10-24 11:30:00,11.63,11.77,11.57,11.74,231200.0,3.978,4.0259,3.9575,4.0156,231200.0
2008-10-24 12:00:00,11.73,11.74,11.61,11.63,200400.0,4.0122,4.0156,3.9711,3.978,200400.0
2008-10-24 12:30:00,11.6,11.6,11.47,11.5,130200.0,3.9677,3.9677,3.9233,3.9335,130200.0
2008-10-24 13:00:00,11.5,11.62,11.49,11.56,118600.0,3.9335,3.9746,3.9301,3.954,118600.0
2008-10-24 13:30:00,11.54,11.56,11.47,11.5,78800.0,3.9472,3.954,3.9233,3.9335,78800.0
2008-10-24 14:00:00,11.5,11.56,11.47,11.52,84200.0,3.9335,3.954,3.9233,3.9404,84200.0
2008-10-24 14:30:00,11.53,11.8,11.5,11.8,198200.0,3.9438,4.0361,3.9335,4.0361,198200.0
2008-10-24 15:00:00,11.8,12.08,11.78,12.03,214400.0,4.0361,4.1319,4.0293,4.1148,214400.0
2008-10-24 15:30:00,12.04,12.13,11.93,11.96,216000.0,4.1182,4.149,4.0806,4.0909,216000.0
2008-10-27 09:30:00,11.94,11.95,11.67,11.95,202400.0,4.084,4.0874,3.9917,4.0874,202400.0
2008-10-27 10:00:00,11.94,12.08,11.78,11.83,122600.0,4.084,4.1319,4.0293,4.0464,122600.0
2008-10-27 10:30:00,11.81,11.83,11.7,11.81,187400.0,4.0396,4.0464,4.0019,4.0396,187400.0
2008-10-27 11:00:00,11.81,11.95,11.81,11.91,137400.0,4.0396,4.0874,4.0396,4.0738,137400.0
2008-10-27 11:30:00,11.9,11.93,11.86,11.89,127400.0,4.0703,4.0806,4.0567,4.0669,127400.0
2008-10-27 12:00:00,11.87,12.03,11.87,11.95,107400.0,4.0601,4.1148,4.0601,4.0874,107400.0
2008-10-27 12:30:00,11.98,12.15,11.98,12.15,71200.0,4.0977,4.1559,4.0977,4.1559,71200.0
2008-10-27 13:00:00,12.15,12.28,12.05,12.27,120000.0,4.1559,4.2003,4.1216,4.1969,120000.0
2008-10-27 13:30:00,12.28,12.32,12.08,12.09,160000.0,4.2003,4.214,4.1319,4.1353,160000.0
2008-10-27 14:00:00,12.1,12.13,11.95,11.95,90000.0,4.1387,4.149,4.0874,4.0874,90000.0
2008-10-27 14:30:00,11.95,11.97,11.89,11.9,156600.0,4.0874,4.0943,4.0669,4.0703,156600.0
2008-10-27 15:00:00,11.9,11.92,11.76,11.78,245800.0,4.0703,4.0772,4.0225,4.0293,245800.0
2008-10-27 15:30:00,11.79,11.84,11.5,11.51,367800.0,4.0327,4.0498,3.9335,3.9369,367800.0
2008-10-28 09:30:00,12.07,12.13,11.81,12.03,158800.0,4.1285,4.149,4.0396,4.1148,158800.0
2008-10-28 10:00:00,12.02,12.03,11.74,11.74,311000.0,4.1114,4.1148,4.0156,4.0156,311000.0
2008-10-28 10:30:00,11.74,11.77,11.55,11.56,193400.0,4.0156,4.0259,3.9506,3.954,193400.0
2008-10-28 11:00:00,11.58,11.68,11.58,11.63,94800.0,3.9609,3.9951,3.9609,3.978,94800.0
2008-10-28 11:30:00,11.63,11.8,11.63,11.71,100600.0,3.978,4.0361,3.978,4.0054,100600.0
2008-10-28 12:00:00,11.69,11.74,11.63,11.7,64200.0,3.9985,4.0156,3.978,4.0019,64200.0
2008-10-28 12:30:00,11.7,11.77,11.63,11.74,149000.0,4.0019,4.0259,3.978,4.0156,149000.0
2008-10-28 13:00:00,11.74,11.8,11.71,11.73,49800.0,4.0156,4.0361,4.0054,4.0122,49800.0
2008-10-28 13:30:00,11.74,11.79,11.73,11.76,140400.0,4.0156,4.0327,4.0122,4.0225,140400.0
2008-10-28 14:00:00,11.77,11.83,11.76,11.81,67600.0,4.0259,4.0464,4.0225,4.0396,67600.0
2008-10-28 14:30:00,11.82,12.12,11.82,12.06,142600.0,4.043,4.1456,4.043,4.1251,142600.0
2008-10-28 15:00:00,12.06,12.24,12.0,12.13,208600.0,4.1251,4.1866,4.1045,4.149,208600.0
2008-10-28 15:30:00,12.12,12.22,11.99,12.12,495800.0,4.1456,4.1798,4.1011,4.1456,495800.0
2008-10-29 09:30:00,12.28,12.53,12.11,12.44,353800.0,4.2921,4.3795,4.2327,4.3481,353800.0
2008-10-29 10:00:00,12.44,12.48,12.43,12.47,235000.0,4.3481,4.362,4.3446,4.3586,235000.0
2008-10-29 10:30:00,12.46,12.47,12.24,12.33,240000.0,4.3551,4.3586,4.2782,4.3096,240000.0
2008-10-29 11:00:00,12.33,12.48,12.32,12.47,179600.0,4.3096,4.362,4.3061,4.3586,179600.0
2008-10-29 11:30:00,12.47,12.56,12.46,12.55,154400.0,4.3586,4.39,4.3551,4.3865,154400.0
2008-10-29 12:00:00,12.55,12.57,12.51,12.54,157200.0,4.3865,4.3935,4.3725,4.383,157200.0
2008-10-29 12:30:00,12.54,12.61,12.51,12.54,132400.0,4.383,4.4075,4.3725,4.383,132400.0
2008-10-29 13:00:00,12.54,12.56,12.4,12.4,177600.0,4.383,4.39,4.3341,4.3341,177600.0
2008-10-29 13:30:00,12.41,12.47,12.3,12.45,259200.0,4.3376,4.3586,4.2991,4.3516,259200.0
2008-10-29 14:00:00,12.44,12.49,12.31,12.36,139400.0,4.3481,4.3655,4.3026,4.3201,139400.0
2008-10-29 14:30:00,12.37,12.45,12.25,12.25,228800.0,4.3236,4.3516,4.2817,4.2817,228800.0
2008-10-29 15:00:00,12.25,12.4,12.24,12.28,236600.0,4.2817,4.3341,4.2782,4.2921,236600.0
2008-10-29 15:30:00,12.28,12.34,11.95,11.97,374400.0,4.2921,4.3131,4.1768,4.1838,374400.0
2008-10-30 09:30:00,12.33,12.41,12.0,12.28,203000.0,4.3096,4.3376,4.1943,4.2921,203000.0
2008-10-30 10:00:00,12.31,12.43,12.13,12.2,203800.0,4.3026,4.3446,4.2397,4.2642,203800.0
2008-10-30 10:30:00,12.2,12.26,12.11,12.21,233800.0,4.2642,4.2852,4.2327,4.2677,233800.0
2008-10-30 11:00:00,12.22,12.3,12.15,12.18,112600.0,4.2712,4.2991,4.2467,4.2572,112600.0
2008-10-30 11:30:00,12.18,12.19,12.01,12.03,522600.0,4.2572,4.2607,4.1978,4.2048,522600.0
2008-10-30 12:00:00,12.02,12.2,12.02,12.18,165800.0,4.2013,4.2642,4.2013,4.2572,165800.0
2008-10-30 12:30:00,12.18,12.29,12.17,12.22,129400.0,4.2572,4.2956,4.2537,4.2712,129400.0
2008-10-30 13:00:00,12.23,12.25,12.11,12.11,146200.0,4.2747,4.2817,4.2327,4.2327,146200.0
2008-10-30 13:30:00,12.1,12.16,12.06,12.15,73200.0,4.2292,4.2502,4.2152,4.2467,73200.0
2008-10-30 14:00:00,12.16,12.25,12.15,12.22,159400.0,4.2502,4.2817,4.2467,4.2712,159400.0
2008-10-30 14:30:00,12.22,12.24,12.13,12.16,187400.0,4.2712,4.2782,4.2397,4.2502,187400.0
2008-10-30 15:00:00,12.15,12.27,12.1,12.11,182000.0,4.2467,4.2886,4.2292,4.2327,182000.0
2008-10-30 15:30:00,12.11,12.22,12.08,12.21,219200.0,4.2327,4.2712,4.2222,4.2677,219200.0
2008-10-31 09:30:00,12.2,12.28,12.05,12.06,100800.0,4.2642,4.2921,4.2118,4.2152,100800.0
2008-10-31 10:00:00,12.08,12.22,12.06,12.15,104600.0,4.2222,4.2712,4.2152,4.2467,104600.0
2008-10-31 10:30:00,12.14,12.17,12.01,12.04,134200.0,4.2432,4.2537,4.1978,4.2083,134200.0
2008-10-31 11:00:00,12.06,12.24,12.05,12.23,124200.0,4.2152,4.2782,4.2118,4.2747,124200.0
2008-10-31 11:30:00,12.23,12.27,12.2,12.21,134400.0,4.2747,4.2886,4.2642,4.2677,134400.0
2008-10-31 12:00:00,12.22,12.3,12.17,12.27,124000.0,4.2712,4.2991,4.2537,4.2886,124000.0
2008-10-31 12:30:00,12.27,12.29,12.24,12.26,104200.0,4.2886,4.2956,4.2782,4.2852,104200.0
2008-10-31 13:00:00,12.26,12.33,12.24,12.28,127000.0,4.2852,4.3096,4.2782,4.2921,127000.0
2008-10-31 13:30:00,12.28,12.29,12.22,12.22,159800.0,4.2921,4.2956,4.2712,4.2712,159800.0
2008-10-31 14:00:00,12.22,12.29,12.21,12.25,152000.0,4.2712,4.2956,4.2677,4.2817,152000.0
2008-10-31 14:30:00,12.25,12.3,12.22,12.22,248800.0,4.2817,4.2991,4.2712,4.2712,248800.0
2008-10-31 15:00:00,12.22,12.26,12.08,12.13,258000.0,4.2712,4.2852,4.2222,4.2397,258000.0
2008-10-31 15:30:00,12.14,12.22,12.08,12.1,324200.0,4.2432,4.2712,4.2222,4.2292,324200.0
2008-11-03 09:30:00,12.27,12.4,12.21,12.25,234000.0,4.2886,4.3341,4.2677,4.2817,234000.0
2008-11-03 10:00:00,12.25,12.25,12.13,12.15,181800.0,4.2817,4.2817,4.2397,4.2467,181800.0
2008-11-03 10:30:00,12.15,12.22,12.12,12.17,131000.0,4.2467,4.2712,4.2362,4.2537,131000.0
2008-11-03 11:00:00,12.15,12.22,12.13,12.21,190400.0,4.2467,4.2712,4.2397,4.2677,190400.0
2008-11-03 11:30:00,12.21,12.25,12.17,12.24,160000.0,4.2677,4.2817,4.2537,4.2782,160000.0
2008-11-03 12:00:00,12.23,12.29,12.23,12.29,56000.0,4.2747,4.2956,4.2747,4.2956,56000.0
2008-11-03 12:30:00,12.29,12.29,12.2,12.21,104200.0,4.2956,4.2956,4.2642,4.2677,104200.0
2008-11-03 13:00:00,12.21,12.24,12.17,12.18,133000.0,4.2677,4.2782,4.2537,4.2572,133000.0
2008-11-03 13:30:00,12.19,12.21,12.15,12.15,131600.0,4.2607,4.2677,4.2467,4.2467,131600.0
2008-11-03 14:00:00,12.15,12.17,12.01,12.03,130200.0,4.2467,4.2537,4.1978,4.2048,130200.0
2008-11-03 14:30:00,12.04,12.12,12.04,12.1,73800.0,4.2083,4.2362,4.2083,4.2292,73800.0
2008-11-03 15:00:00,12.09,12.13,12.05,12.11,164600.0,4.2257,4.2397,4.2118,4.2327,164600.0
2008-11-03 15:30:00,12.11,12.17,12.1,12.14,160000.0,4.2327,4.2537,4.2292,4.2432,160000.0
2008-11-04 09:30:00,12.41,12.41,12.2,12.35,182600.0,4.3376,4.3376,4.2642,4.3166,182600.0
2008-11-04 10:00:00,12.35,12.47,12.28,12.47,112200.0,4.3166,4.3586,4.2921,4.3586,112200.0
2008-11-04 10:30:00,12.47,12.53,12.4,12.45,154400.0,4.3586,4.3795,4.3341,4.3516,154400.0
2008-11-04 11:00:00,12.45,12.52,12.41,12.5,129400.0,4.3516,4.376,4.3376,4.369,129400.0
2008-11-04 11:30:00,12.5,12.6,12.49,12.55,163000.0,4.369,4.404,4.3655,4.3865,163000.0
2008-11-04 12:00:00,12.56,12.56,12.45,12.47,111800.0,4.39,4.39,4.3516,4.3586,111800.0
2008-11-04 12:30:00,12.47,12.51,12.45,12.49,84800.0,4.3586,4.3725,4.3516,4.3655,84800.0
2008-11-04 13:00:00,12.48,12.51,12.43,12.46,94400.0,4.362,4.3725,4.3446,4.3551,94400.0
2008-11-04 13:30:00,12.46,12.51,12.46,12.47,83000.0,4.3551,4.3725,4.3551,4.3586,83000.0
2008-11-04 14:00:00,12.47,12.49,12.33,12.34,165400.0,4.3586,4.3655,4.3096,4.3131,165400.0
2008-11-04 14:30:00,12.34,12.42,12.33,12.38,170800.0,4.3131,4.3411,4.3096,4.3271,170800.0
2008-11-04 15:00:00,12.4,12.49,12.36,12.44,195400.0,4.3341,4.3655,4.3201,4.3481,195400.0
2008-11-04 15:30:00,12.45,12.52,12.44,12.5,288800.0,4.3516,4.376,4.3481,4.369,288800.0
2008-11-05 09:30:00,12.38,12.5,12.34,12.46,115400.0,4.3271,4.369,4.3131,4.3551,115400.0
2008-11-05 10:00:00,12.47,12.55,12.43,12.49,221400.0,4.3586,4.3865,4.3446,4.3655,221400.0
2008-11-05 10:30:00,12.5,12.6,12.45,12.53,372800.0,4.369,4.404,4.3516,4.3795,372800.0
2008-11-05 11:00:00,12.53,12.58,12.42,12.47,182800.0,4.3795,4.397,4.3411,4.3586,182800.0
2008-11-05 11:30:00,12.46,12.57,12.44,12.56,147400.0,4.3551,4.3935,4.3481,4.39,147400.0
2008-11-05 12:00:00,12.57,12.6,12.47,12.49,83000.0,4.3935,4.404,4.3586,4.3655,83000.0
2008-11-05 12:30:00,12.48,12.53,12.3,12.44,145400.0,4.362,4.3795,4.2991,4.3481,145400.0
2008-11-05 13:00:00,12.43,12.47,12.4,12.47,68000.0,4.3446,4.3586,4.3341,4.3586,68000.0
2008-11-05 13:30:00,12.48,12.51,12.44,12.47,118600.0,4.362,4.3725,4.3481,4.3586,118600.0
2008-11-05 14:00:00,12.47,12.52,12.44,12.5,72400.0,4.3586,4.376,4.3481,4.369,72400.0
2008-11-05 14:30:00,12.49,12.56,12.48,12.5,75000.0,4.3655,4.39,4.362,4.369,75000.0
2008-11-05 15:00:00,12.51,12.55,12.41,12.42,149400.0,4.3725,4.3865,4.3376,4.3411,149400.0
2008-11-05 15:30:00,12.42,12.43,12.26,12.31,234400.0,4.3411,4.3446,4.2852,4.3026,234400.0
2008-11-06 09:30:00,12.25,12.56,12.17,12.19,217800.0,4.2817,4.39,4.2537,4.2607,217800.0
2008-11-06 10:00:00,12.17,12.17,12.01,12.01,104200.0,4.2537,4.2537,4.1978,4.1978,104200.0
2008-11-06 10:30:00,12.01,12.05,11.83,11.9,233400.0,4.1978,4.2118,4.1349,4.1593,233400.0
2008-11-06 11:00:00,11.9,11.99,11.8,11.89,145400.0,4.1593,4.1908,4.1244,4.1558,145400.0
2008-11-06 11:30:00,11.88,11.96,11.83,11.91,91200.0,4.1523,4.1803,4.1349,4.1628,91200.0
2008-11-06 12:00:00,11.91,12.02,11.88,11.97,201800.0,4.1628,4.2013,4.1523,4.1838,201800.0
2008-11-06 12:30:00,11.99,11.99,11.77,11.79,134000.0,4.1908,4.1908,4.1139,4.1209,134000.0
2008-11-06 13:00:00,11.79,11.83,11.77,11.82,61600.0,4.1209,4.1349,4.1139,4.1314,61600.0
2008-11-06 13:30:00,11.83,11.9,11.81,11.9,96000.0,4.1349,4.1593,4.1279,4.1593,96000.0
2008-11-06 14:00:00,11.9,12.05,11.87,11.87,114000.0,4.1593,4.2118,4.1488,4.1488,114000.0
2008-11-06 14:30:00,11.88,11.97,11.85,11.9,108400.0,4.1523,4.1838,4.1418,4.1593,108400.0
2008-11-06 15:00:00,11.9,11.95,11.77,11.81,142200.0,4.1593,4.1768,4.1139,4.1279,142200.0
2008-11-06 15:30:00,11.79,11.85,11.76,11.78,201200.0,4.1209,4.1418,4.1104,4.1174,201200.0
2008-11-07 09:30:00,12.02,12.28,11.88,12.04,128200.0,4.2013,4.2921,4.1523,4.2083,128200.0
2008-11-07 10:00:00,12.02,12.22,12.02,12.22,130600.0,4.2013,4.2712,4.2013,4.2712,130600.0
2008-11-07 10:30:00,12.22,12.29,12.16,12.19,267000.0,4.2712,4.2956,4.2502,4.2607,267000.0
2008-11-07 11:00:00,12.19,12.22,12.15,12.17,109400.0,4.2607,4.2712,4.2467,4.2537,109400.0
2008-11-07 11:30:00,12.17,12.21,12.16,12.2,88800.0,4.2537,4.2677,4.2502,4.2642,88800.0
2008-11-07 12:00:00,12.21,12.3,12.18,12.27,100400.0,4.2677,4.2991,4.2572,4.2886,100400.0
2008-11-07 12:30:00,12.28,12.28,12.24,12.26,79200.0,4.2921,4.2921,4.2782,4.2852,79200.0
2008-11-07 13:00:00,12.26,12.28,12.15,12.18,79200.0,4.2852,4.2921,4.2467,4.2572,79200.0
2008-11-07 13:30:00,12.18,12.2,12.12,12.17,81000.0,4.2572,4.2642,4.2362,4.2537,81000.0
2008-11-07 14:00:00,12.17,12.18,12.11,12.11,63800.0,4.2537,4.2572,4.2327,4.2327,63800.0
2008-11-07 14:30:00,12.12,12.2,12.07,12.08,132400.0,4.2362,4.2642,4.2187,4.2222,132400.0
2008-11-07 15:00:00,12.08,12.08,12.01,12.02,136800.0,4.2222,4.2222,4.1978,4.2013,136800.0
2008-11-07 15:30:00,12.02,12.24,12.02,12.24,154200.0,4.2013,4.2782,4.2013,4.2782,154200.0
2008-11-10 09:30:00,12.72,12.75,12.59,12.74,252400.0,4.4459,4.4564,4.4005,4.4529,252400.0
2008-11-10 10:00:00,12.74,12.75,12.61,12.66,163800.0,4.4529,4.4564,4.4075,4.425,163800.0
2008-11-10 10:30:00,12.66,12.69,12.42,12.42,118400.0,4.425,4.4354,4.3411,4.3411,118400.0
2008-11-10 11:00:00,12.4,12.52,12.38,12.47,87600.0,4.3341,4.376,4.3271,4.3586,87600.0
2008-11-10 11:30:00,12.47,12.5,12.31,12.33,89200.0,4.3586,4.369,4.3026,4.3096,89200.0
2008-11-10 12:00:00,12.3,12.34,12.28,12.29,60200.0,4.2991,4.3131,4.2921,4.2956,60200.0
2008-11-10 12:30:00,12.3,12.31,12.17,12.25,121400.0,4.2991,4.3026,4.2537,4.2817,121400.0
2008-11-10 13:00:00,12.26,12.35,12.22,12.33,110400.0,4.2852,4.3166,4.2712,4.3096,110400.0
2008-11-10 13:30:00,12.32,12.36,12.26,12.35,44600.0,4.3061,4.3201,4.2852,4.3166,44600.0
2008-11-10 14:00:00,12.36,12.38,12.29,12.33,45600.0,4.3201,4.3271,4.2956,4.3096,45600.0
2008-11-10 14:30:00,12.34,12.38,12.28,12.31,110000.0,4.3131,4.3271,4.2921,4.3026,110000.0
2008-11-10 15:00:00,12.31,12.41,12.26,12.27,137400.0,4.3026,4.3376,4.2852,4.2886,137400.0
2008-11-10 15:30:00,12.29,12.34,12.15,12.15,420800.0,4.2956,4.3131,4.2467,4.2467,420800.0
2008-11-11 09:30:00,11.83,12.01,11.81,11.86,171000.0,4.1349,4.1978,4.1279,4.1453,171000.0
2008-11-11 10:00:00,11.86,11.94,11.85,11.86,66800.0,4.1453,4.1733,4.1418,4.1453,66800.0
2008-11-11 10:30:00,11.85,11.96,11.83,11.93,122400.0,4.1418,4.1803,4.1349,4.1698,122400.0
2008-11-11 11:00:00,11.94,11.99,11.9,11.97,59600.0,4.1733,4.1908,4.1593,4.1838,59600.0
2008-11-11 11:30:00,11.96,12.0,11.94,11.99,101400.0,4.1803,4.1943,4.1733,4.1908,101400.0
2008-11-11 12:00:00,11.99,11.99,11.8,11.81,69800.0,4.1908,4.1908,4.1244,4.1279,69800.0
2008-11-11 12:30:00,11.81,11.88,11.81,11.86,91600.0,4.1279,4.1523,4.1279,4.1453,91600.0
2008-11-11 13:00:00,11.86,11.87,11.78,11.79,103000.0,4.1453,4.1488,4.1174,4.1209,103000.0
2008-11-11 13:30:00,11.79,11.81,11.75,11.81,88600.0,4.1209,4.1279,4.1069,4.1279,88600.0
2008-11-11 14:00:00,11.81,11.83,11.75,11.8,302800.0,4.1279,4.1349,4.1069,4.1244,302800.0
2008-11-11 14:30:00,11.8,11.82,11.69,11.72,225000.0,4.1244,4.1314,4.0859,4.0964,225000.0
2008-11-11 15:00:00,11.71,11.74,11.63,11.63,155800.0,4.0929,4.1034,4.065,4.065,155800.0
2008-11-11 15:30:00,11.63,11.69,11.51,11.56,675800.0,4.065,4.0859,4.023,4.0405,675800.0
2008-11-12 09:30:00,11.4,11.65,11.38,11.55,280200.0,3.9846,4.0719,3.9776,4.037,280200.0
2008-11-12 10:00:00,11.55,11.62,11.38,11.38,175200.0,4.037,4.0615,3.9776,3.9776,175200.0
2008-11-12 10:30:00,11.38,11.4,11.3,11.36,166600.0,3.9776,3.9846,3.9496,3.9706,166600.0
2008-11-12 11:00:00,11.36,11.36,11.25,11.27,122400.0,3.9706,3.9706,3.9321,3.9391,122400.0
2008-11-12 11:30:00,11.27,11.42,11.15,11.18,398800.0,3.9391,3.9916,3.8972,3.9077,398800.0
2008-11-12 12:00:00,11.17,11.21,11.05,11.12,217600.0,3.9042,3.9182,3.8622,3.8867,217600.0
2008-11-12 12:30:00,11.12,11.17,11.03,11.06,155800.0,3.8867,3.9042,3.8552,3.8657,155800.0
2008-11-12 13:00:00,11.05,11.06,11.01,11.03,76400.0,3.8622,3.8657,3.8482,3.8552,76400.0
2008-11-12 13:30:00,11.01,11.03,10.98,11.02,244400.0,3.8482,3.8552,3.8378,3.8517,244400.0
2008-11-12 14:00:00,11.02,11.03,10.95,11.01,200200.0,3.8517,3.8552,3.8273,3.8482,200200.0
2008-11-12 14:30:00,11.0,11.09,10.99,11.02,154600.0,3.8448,3.8762,3.8413,3.8517,154600.0
2008-11-12 15:00:00,11.02,11.04,10.97,10.97,347400.0,3.8517,3.8587,3.8343,3.8343,347400.0
2008-11-12 15:30:00,10.97,11.03,10.87,10.95,529800.0,3.8343,3.8552,3.7993,3.8273,529800.0
2008-11-13 09:30:00,10.91,11.18,10.83,10.87,356200.0,3.8133,3.9077,3.7853,3.7993,356200.0
2008-11-13 10:00:00,10.88,11.3,10.88,11.15,376800.0,3.8028,3.9496,3.8028,3.8972,376800.0
2008-11-13 10:30:00,11.15,11.21,11.04,11.2,219400.0,3.8972,3.9182,3.8587,3.9147,219400.0
2008-11-13 11:00:00,11.2,11.25,11.09,11.12,316600.0,3.9147,3.9321,3.8762,3.8867,316600.0
2008-11-13 11:30:00,11.12,11.18,10.93,11.01,186600.0,3.8867,3.9077,3.8203,3.8482,186600.0
2008-11-13 12:00:00,11.02,11.03,10.78,10.81,149200.0,3.8517,3.8552,3.7679,3.7783,149200.0
2008-11-13 12:30:00,10.81,10.83,10.56,10.56,185000.0,3.7783,3.7853,3.691,3.691,185000.0
2008-11-13 13:00:00,10.56,10.83,10.5,10.83,292600.0,3.691,3.7853,3.67,3.7853,292600.0
2008-11-13 13:30:00,10.83,11.13,10.8,11.07,325800.0,3.7853,3.8902,3.7748,3.8692,325800.0
2008-11-13 14:00:00,11.08,11.27,10.99,11.26,295600.0,3.8727,3.9391,3.8413,3.9356,295600.0
2008-11-13 14:30:00,11.26,11.38,11.13,11.22,311400.0,3.9356,3.9776,3.8902,3.9216,311400.0
2008-11-13 15:00:00,11.2,11.38,11.02,11.34,250400.0,3.9147,3.9776,3.8517,3.9636,250400.0
2008-11-13 15:30:00,11.35,11.65,11.34,11.63,306000.0,3.9671,4.0719,3.9636,4.065,306000.0
2008-11-14 09:30:00,11.58,11.75,11.38,11.7,160400.0,4.0475,4.1069,3.9776,4.0894,160400.0
2008-11-14 10:00:00,11.7,11.75,11.43,11.53,92600.0,4.0894,4.1069,3.995,4.03,92600.0
2008-11-14 10:30:00,11.51,11.53,11.33,11.44,81400.0,4.023,4.03,3.9601,3.9985,81400.0
2008-11-14 11:00:00,11.44,11.5,11.33,11.49,91000.0,3.9985,4.0195,3.9601,4.016,91000.0
2008-11-14 11:30:00,11.49,11.55,11.4,11.46,58000.0,4.016,4.037,3.9846,4.0055,58000.0
2008-11-14 12:00:00,11.46,11.51,11.35,11.5,78400.0,4.0055,4.023,3.9671,4.0195,78400.0
2008-11-14 12:30:00,11.49,11.59,11.35,11.56,75000.0,4.016,4.051,3.9671,4.0405,75000.0
2008-11-14 13:00:00,11.54,11.64,11.43,11.63,72800.0,4.0335,4.0684,3.995,4.065,72800.0
2008-11-14 13:30:00,11.64,11.69,11.56,11.63,73200.0,4.0684,4.0859,4.0405,4.065,73200.0
2008-11-14 14:00:00,11.61,11.87,11.61,11.77,167000.0,4.058,4.1488,4.058,4.1139,167000.0
2008-11-14 14:30:00,11.77,11.97,11.64,11.93,89400.0,4.1139,4.1838,4.0684,4.1698,89400.0
2008-11-14 15:00:00,11.95,11.97,11.7,11.7,169200.0,4.1768,4.1838,4.0894,4.0894,169200.0
2008-11-14 15:30:00,11.71,11.72,11.4,11.43,185400.0,4.0929,4.0964,3.9846,3.995,185400.0
2008-11-17 09:30:00,11.52,11.52,11.17,11.4,143400.0,4.0265,4.0265,3.9042,3.9846,143400.0
2008-11-17 10:00:00,11.4,11.43,11.02,11.08,112200.0,3.9846,3.995,3.8517,3.8727,112200.0
2008-11-17 10:30:00,11.06,11.17,11.0,11.01,98200.0,3.8657,3.9042,3.8448,3.8482,98200.0
2008-11-17 11:00:00,11.02,11.09,10.94,10.96,210200.0,3.8517,3.8762,3.8238,3.8308,210200.0
2008-11-17 11:30:00,10.95,11.18,10.94,11.17,107200.0,3.8273,3.9077,3.8238,3.9042,107200.0
2008-11-17 12:00:00,11.16,11.23,11.06,11.22,90600.0,3.9007,3.9251,3.8657,3.9216,90600.0
2008-11-17 12:30:00,11.22,11.29,11.09,11.17,153200.0,3.9216,3.9461,3.8762,3.9042,153200.0
2008-11-17 13:00:00,11.17,11.19,11.05,11.18,94400.0,3.9042,3.9112,3.8622,3.9077,94400.0
2008-11-17 13:30:00,11.2,11.25,11.11,11.23,87800.0,3.9147,3.9321,3.8832,3.9251,87800.0
2008-11-17 14:00:00,11.22,11.22,11.04,11.05,179800.0,3.9216,3.9216,3.8587,3.8622,179800.0
2008-11-17 14:30:00,11.05,11.15,11.01,11.03,159600.0,3.8622,3.8972,3.8482,3.8552,159600.0
2008-11-17 15:00:00,11.03,11.15,11.01,11.05,167400.0,3.8552,3.8972,3.8482,3.8622,167400.0
2008-11-17 15:30:00,11.05,11.08,10.88,10.88,234800.0,3.8622,3.8727,3.8028,3.8028,234800.0
2008-11-18 09:30:00,11.01,11.01,10.71,10.79,209800.0,3.8482,3.8482,3.7434,3.7714,209800.0
2008-11-18 10:00:00,10.79,10.99,10.65,10.94,184000.0,3.7714,3.8413,3.7224,3.8238,184000.0
2008-11-18 10:30:00,10.97,10.97,10.75,10.77,86600.0,3.8343,3.8343,3.7574,3.7644,86600.0
2008-11-18 11:00:00,10.75,10.87,10.7,10.83,68000.0,3.7574,3.7993,3.7399,3.7853,68000.0
2008-11-18 11:30:00,10.85,10.95,10.8,10.95,125800.0,3.7923,3.8273,3.7748,3.8273,125800.0
2008-11-18 12:00:00,10.95,10.97,10.88,10.9,115000.0,3.8273,3.8343,3.8028,3.8098,115000.0
2008-11-18 12:30:00,10.89,10.89,10.75,10.75,55600.0,3.8063,3.8063,3.7574,3.7574,55600.0
2008-11-18 13:00:00,10.75,10.75,10.55,10.61,142400.0,3.7574,3.7574,3.6875,3.7084,142400.0
2008-11-18 13:30:00,10.63,10.63,10.5,10.57,225400.0,3.7154,3.7154,3.67,3.6945,225400.0
2008-11-18 14:00:00,10.57,10.59,10.5,10.54,210200.0,3.6945,3.7014,3.67,3.684,210200.0
2008-11-18 14:30:00,10.53,10.55,10.42,10.43,236000.0,3.6805,3.6875,3.642,3.6455,236000.0
2008-11-18 15:00:00,10.44,10.72,10.43,10.68,339400.0,3.649,3.7469,3.6455,3.7329,339400.0
2008-11-18 15:30:00,10.66,10.87,10.58,10.8,456000.0,3.7259,3.7993,3.698,3.7748,456000.0
2008-11-19 09:30:00,10.96,10.96,10.46,10.46,157600.0,3.8308,3.8308,3.656,3.656,157600.0
2008-11-19 10:00:00,10.46,10.75,10.46,10.58,105600.0,3.656,3.7574,3.656,3.698,105600.0
2008-11-19 10:30:00,10.58,10.58,10.42,10.51,179200.0,3.698,3.698,3.642,3.6735,179200.0
2008-11-19 11:00:00,10.52,10.55,10.35,10.38,158000.0,3.677,3.6875,3.6176,3.6281,158000.0
2008-11-19 11:30:00,10.36,10.41,10.31,10.37,106200.0,3.6211,3.6385,3.6036,3.6246,106200.0
2008-11-19 12:00:00,10.35,10.37,10.3,10.33,68800.0,3.6176,3.6246,3.6001,3.6106,68800.0
2008-11-19 12:30:00,10.31,10.42,10.3,10.3,109200.0,3.6036,3.642,3.6001,3.6001,109200.0
2008-11-19 13:00:00,10.3,10.33,10.3,10.3,158400.0,3.6001,3.6106,3.6001,3.6001,158400.0
2008-11-19 13:30:00,10.31,10.47,10.23,10.35,318800.0,3.6036,3.6595,3.5756,3.6176,318800.0
2008-11-19 14:00:00,10.35,10.44,10.29,10.36,137800.0,3.6176,3.649,3.5966,3.6211,137800.0
2008-11-19 14:30:00,10.34,10.47,10.26,10.39,129400.0,3.6141,3.6595,3.5861,3.6315,129400.0
2008-11-19 15:00:00,10.38,10.45,10.2,10.29,282600.0,3.6281,3.6525,3.5651,3.5966,282600.0
2008-11-19 15:30:00,10.31,10.31,10.13,10.18,300800.0,3.6036,3.6036,3.5407,3.5581,300800.0
2008-11-20 09:30:00,10.0,10.02,9.52,9.57,554000.0,3.4952,3.5022,3.3275,3.3449,554000.0
2008-11-20 10:00:00,9.58,9.64,9.3,9.47,537400.0,3.3484,3.3694,3.2506,3.31,537400.0
2008-11-20 10:30:00,9.47,9.63,9.31,9.61,451200.0,3.31,3.3659,3.2541,3.3589,451200.0
2008-11-20 11:00:00,9.61,9.84,9.56,9.67,369000.0,3.3589,3.4393,3.3414,3.3799,369000.0
2008-11-20 11:30:00,9.66,9.75,9.56,9.58,193400.0,3.3764,3.4079,3.3414,3.3484,193400.0
2008-11-20 12:00:00,9.56,9.79,9.43,9.76,229600.0,3.3414,3.4218,3.296,3.4113,229600.0
2008-11-20 12:30:00,9.77,9.85,9.65,9.66,246000.0,3.4148,3.4428,3.3729,3.3764,246000.0
2008-11-20 13:00:00,9.66,9.66,9.5,9.54,198000.0,3.3764,3.3764,3.3205,3.3345,198000.0
2008-11-20 13:30:00,9.54,9.68,9.5,9.66,163000.0,3.3345,3.3834,3.3205,3.3764,163000.0
2008-11-20 14:00:00,9.65,9.65,9.47,9.47,152400.0,3.3729,3.3729,3.31,3.31,152400.0
2008-11-20 14:30:00,9.47,9.58,9.38,9.39,235800.0,3.31,3.3484,3.2785,3.282,235800.0
2008-11-20 15:00:00,9.4,9.45,9.11,9.13,346800.0,3.2855,3.303,3.1842,3.1911,346800.0
2008-11-20 15:30:00,9.12,9.2,8.95,8.99,542000.0,3.1877,3.2156,3.1282,3.1422,542000.0
2008-11-21 09:30:00,9.26,9.72,9.01,9.43,908600.0,3.2366,3.3974,3.1492,3.296,908600.0
2008-11-21 10:00:00,9.43,9.43,9.08,9.09,399000.0,3.296,3.296,3.1737,3.1772,399000.0
2008-11-21 10:30:00,9.08,9.1,9.0,9.0,283200.0,3.1737,3.1807,3.1457,3.1457,283200.0
2008-11-21 11:00:00,9.0,9.03,8.77,8.83,384800.0,3.1457,3.1562,3.0653,3.0863,384800.0
2008-11-21 11:30:00,8.84,8.96,8.75,8.78,349000.0,3.0898,3.1317,3.0583,3.0688,349000.0
2008-11-21 12:00:00,8.76,8.78,8.63,8.71,388000.0,3.0618,3.0688,3.0164,3.0443,388000.0
2008-11-21 12:30:00,8.71,8.85,8.68,8.72,249000.0,3.0443,3.0933,3.0339,3.0478,249000.0
2008-11-21 13:00:00,8.72,8.72,8.5,8.51,387600.0,3.0478,3.0478,2.9709,2.9744,387600.0
2008-11-21 13:30:00,8.51,8.54,8.37,8.37,427400.0,2.9744,2.9849,2.9255,2.9255,427400.0
2008-11-21 14:00:00,8.37,8.47,8.26,8.28,573800.0,2.9255,2.9605,2.8871,2.8941,573800.0
2008-11-21 14:30:00,8.27,8.3,8.11,8.15,600200.0,2.8906,2.901,2.8346,2.8486,600200.0
2008-11-21 15:00:00,8.15,8.54,8.15,8.51,749000.0,2.8486,2.9849,2.8486,2.9744,749000.0
2008-11-21 15:30:00,8.51,8.76,8.46,8.64,859000.0,2.9744,3.0618,2.957,3.0199,859000.0
2008-11-24 09:30:00,8.94,9.33,8.94,9.31,422800.0,3.1247,3.2611,3.1247,3.2541,422800.0
2008-11-24 10:00:00,9.33,9.63,9.22,9.33,518000.0,3.2611,3.3659,3.2226,3.2611,518000.0
2008-11-24 10:30:00,9.33,9.42,9.2,9.36,294400.0,3.2611,3.2925,3.2156,3.2715,294400.0
2008-11-24 11:00:00,9.37,9.6,9.36,9.5,295400.0,3.275,3.3554,3.2715,3.3205,295400.0
2008-11-24 11:30:00,9.5,9.81,9.42,9.78,193200.0,3.3205,3.4288,3.2925,3.4183,193200.0
2008-11-24 12:00:00,9.79,9.85,9.53,9.57,272200.0,3.4218,3.4428,3.331,3.3449,272200.0
2008-11-24 12:30:00,9.56,9.85,9.56,9.83,248800.0,3.3414,3.4428,3.3414,3.4358,248800.0
2008-11-24 13:00:00,9.84,10.08,9.83,10.06,181800.0,3.4393,3.5232,3.4358,3.5162,181800.0
2008-11-24 13:30:00,10.06,10.06,9.91,9.97,156000.0,3.5162,3.5162,3.4638,3.4847,156000.0
2008-11-24 14:00:00,9.97,9.97,9.75,9.77,245400.0,3.4847,3.4847,3.4079,3.4148,245400.0
2008-11-24 14:30:00,9.77,9.84,9.63,9.7,308200.0,3.4148,3.4393,3.3659,3.3904,308200.0
2008-11-24 15:00:00,9.7,9.7,9.61,9.68,495200.0,3.3904,3.3904,3.3589,3.3834,495200.0
2008-11-24 15:30:00,9.69,9.78,9.56,9.62,486400.0,3.3869,3.4183,3.3414,3.3624,486400.0
2008-11-25 09:30:00,9.89,9.94,9.38,9.43,393000.0,3.4568,3.4743,3.2785,3.296,393000.0
2008-11-25 10:00:00,9.43,9.49,9.33,9.37,303200.0,3.296,3.317,3.2611,3.275,303200.0
2008-11-25 10:30:00,9.38,9.38,9.27,9.33,158800.0,3.2785,3.2785,3.2401,3.2611,158800.0
2008-11-25 11:00:00,9.33,9.35,9.13,9.31,188800.0,3.2611,3.268,3.1911,3.2541,188800.0
2008-11-25 11:30:00,9.31,9.47,9.26,9.43,131800.0,3.2541,3.31,3.2366,3.296,131800.0
2008-11-25 12:00:00,9.43,9.46,9.36,9.44,201800.0,3.296,3.3065,3.2715,3.2995,201800.0
2008-11-25 12:30:00,9.44,9.48,9.3,9.35,190600.0,3.2995,3.3135,3.2506,3.268,190600.0
2008-11-25 13:00:00,9.36,9.61,9.28,9.6,281600.0,3.2715,3.3589,3.2436,3.3554,281600.0
2008-11-25 13:30:00,9.59,9.67,9.54,9.61,181000.0,3.3519,3.3799,3.3345,3.3589,181000.0
2008-11-25 14:00:00,9.61,9.73,9.54,9.72,226600.0,3.3589,3.4009,3.3345,3.3974,226600.0
2008-11-25 14:30:00,9.72,9.81,9.63,9.81,236200.0,3.3974,3.4288,3.3659,3.4288,236200.0
2008-11-25 15:00:00,9.81,9.88,9.68,9.76,479000.0,3.4288,3.4533,3.3834,3.4113,479000.0
2008-11-25 15:30:00,9.76,9.83,9.64,9.73,385400.0,3.4113,3.4358,3.3694,3.4009,385400.0
2008-11-26 09:30:00,9.62,9.71,9.53,9.68,239600.0,3.3624,3.3939,3.331,3.3834,239600.0
2008-11-26 10:00:00,9.69,9.8,9.67,9.76,153800.0,3.3869,3.4253,3.3799,3.4113,153800.0
2008-11-26 10:30:00,9.75,9.75,9.52,9.68,186000.0,3.4079,3.4079,3.3275,3.3834,186000.0
2008-11-26 11:00:00,9.67,9.85,9.63,9.83,236200.0,3.3799,3.4428,3.3659,3.4358,236200.0
2008-11-26 11:30:00,9.82,9.84,9.79,9.81,145800.0,3.4323,3.4393,3.4218,3.4288,145800.0
2008-11-26 12:00:00,9.8,9.8,9.69,9.79,103000.0,3.4253,3.4253,3.3869,3.4218,103000.0
2008-11-26 12:30:00,9.79,9.86,9.78,9.85,101000.0,3.4218,3.4463,3.4183,3.4428,101000.0
2008-11-26 13:00:00,9.84,10.02,9.83,10.0,148200.0,3.4393,3.5022,3.4358,3.4952,148200.0
2008-11-26 13:30:00,9.99,10.03,9.9,9.99,175200.0,3.4917,3.5057,3.4603,3.4917,175200.0
2008-11-26 14:00:00,9.99,10.04,9.97,10.04,193200.0,3.4917,3.5092,3.4847,3.5092,193200.0
2008-11-26 14:30:00,10.04,10.27,10.04,10.24,336000.0,3.5092,3.5896,3.5092,3.5791,336000.0
2008-11-26 15:00:00,10.24,10.31,10.15,10.31,259800.0,3.5791,3.6036,3.5477,3.6036,259800.0
2008-11-26 15:30:00,10.31,10.37,10.22,10.33,348400.0,3.6036,3.6246,3.5721,3.6106,348400.0
2008-11-28 09:30:00,10.28,10.46,10.21,10.36,306400.0,3.5931,3.656,3.5686,3.6211,306400.0
2008-11-28 10:00:00,10.37,10.83,10.34,10.56,338800.0,3.6246,3.7853,3.6141,3.691,338800.0
2008-11-28 10:30:00,10.56,10.56,10.27,10.47,156000.0,3.691,3.691,3.5896,3.6595,156000.0
2008-11-28 11:00:00,10.47,10.59,10.46,10.59,101800.0,3.6595,3.7014,3.656,3.7014,101800.0
2008-11-28 11:30:00,10.59,10.61,10.47,10.59,113200.0,3.7014,3.7084,3.6595,3.7014,113200.0
2008-11-28 12:00:00,10.59,10.63,10.56,10.63,82400.0,3.7014,3.7154,3.691,3.7154,82400.0
2008-11-28 12:30:00,10.64,10.69,10.6,10.66,150800.0,3.7189,3.7364,3.7049,3.7259,150800.0
2008-11-28 13:00:00,10.69,10.69,10.69,10.69,20400.0,3.7364,3.7364,3.7364,3.7364,20400.0
2008-11-28 13:30:00,10.69,10.69,10.69,10.69,0.0,3.7364,3.7364,3.7364,3.7364,0.0
2008-11-28 14:00:00,10.69,10.69,10.69,10.69,0.0,3.7364,3.7364,3.7364,3.7364,0.0
2008-11-28 14:30:00,10.69,10.69,10.69,10.69,0.0,3.7364,3.7364,3.7364,3.7364,0.0
2008-11-28 15:00:00,10.69,10.69,10.69,10.69,0.0,3.7364,3.7364,3.7364,3.7364,0.0
2008-11-28 15:30:00,10.69,10.69,10.69,10.69,0.0,3.7364,3.7364,3.7364,3.7364,0.0
2008-12-01 09:30:00,10.19,10.5,10.13,10.19,180200.0,3.5616,3.67,3.5407,3.5616,180200.0
2008-12-01 10:00:00,10.19,10.26,10.02,10.02,265400.0,3.5616,3.5861,3.5022,3.5022,265400.0
2008-12-01 10:30:00,10.03,10.2,10.02,10.18,120800.0,3.5057,3.5651,3.5022,3.5581,120800.0
2008-12-01 11:00:00,10.16,10.22,10.08,10.17,65800.0,3.5512,3.5721,3.5232,3.5547,65800.0
2008-12-01 11:30:00,10.18,10.3,10.18,10.26,106400.0,3.5581,3.6001,3.5581,3.5861,106400.0
2008-12-01 12:00:00,10.26,10.37,10.22,10.33,128200.0,3.5861,3.6246,3.5721,3.6106,128200.0
2008-12-01 12:30:00,10.33,10.36,10.27,10.3,111400.0,3.6106,3.6211,3.5896,3.6001,111400.0
2008-12-01 13:00:00,10.3,10.38,10.29,10.36,99200.0,3.6001,3.6281,3.5966,3.6211,99200.0
2008-12-01 13:30:00,10.33,10.4,10.33,10.4,119800.0,3.6106,3.635,3.6106,3.635,119800.0
2008-12-01 14:00:00,10.39,10.44,10.35,10.4,90000.0,3.6315,3.649,3.6176,3.635,90000.0
2008-12-01 14:30:00,10.39,10.5,10.37,10.37,117200.0,3.6315,3.67,3.6246,3.6246,117200.0
2008-12-01 15:00:00,10.37,10.44,10.29,10.31,180000.0,3.6246,3.649,3.5966,3.6036,180000.0
2008-12-01 15:30:00,10.32,10.36,10.22,10.28,313600.0,3.6071,3.6211,3.5721,3.5931,313600.0
2008-12-02 09:30:00,10.28,10.5,10.28,10.47,156600.0,3.5931,3.67,3.5931,3.6595,156600.0
2008-12-02 10:00:00,10.49,10.75,10.46,10.59,234400.0,3.6665,3.7574,3.656,3.7014,234400.0
2008-12-02 10:30:00,10.6,10.65,10.27,10.36,127000.0,3.7049,3.7224,3.5896,3.6211,127000.0
2008-12-02 11:00:00,10.37,10.39,10.22,10.38,110000.0,3.6246,3.6315,3.5721,3.6281,110000.0
2008-12-02 11:30:00,10.38,10.4,10.27,10.32,95400.0,3.6281,3.635,3.5896,3.6071,95400.0
2008-12-02 12:00:00,10.31,10.38,10.28,10.33,85600.0,3.6036,3.6281,3.5931,3.6106,85600.0
2008-12-02 12:30:00,10.33,10.36,10.27,10.31,66800.0,3.6106,3.6211,3.5896,3.6036,66800.0
2008-12-02 13:00:00,10.29,10.29,10.22,10.22,63000.0,3.5966,3.5966,3.5721,3.5721,63000.0
2008-12-02 13:30:00,10.22,10.22,10.06,10.13,154800.0,3.5721,3.5721,3.5162,3.5407,154800.0
2008-12-02 14:00:00,10.13,10.14,9.86,9.9,213000.0,3.5407,3.5442,3.4463,3.4603,213000.0
2008-12-02 14:30:00,9.9,10.08,9.88,10.06,66400.0,3.4603,3.5232,3.4533,3.5162,66400.0
2008-12-02 15:00:00,10.06,10.19,9.9,10.1,176800.0,3.5162,3.5616,3.4603,3.5302,176800.0
2008-12-02 15:30:00,10.1,10.18,9.92,10.1,216200.0,3.5302,3.5581,3.4673,3.5302,216200.0
2008-12-03 09:30:00,10.27,10.27,9.72,9.81,212800.0,3.5896,3.5896,3.3974,3.4288,212800.0
2008-12-03 10:00:00,9.81,10.01,9.69,10.0,109200.0,3.4288,3.4987,3.3869,3.4952,109200.0
2008-12-03 10:30:00,10.0,10.12,9.96,10.08,121200.0,3.4952,3.5372,3.4813,3.5232,121200.0
2008-12-03 11:00:00,10.1,10.1,10.0,10.03,195200.0,3.5302,3.5302,3.4952,3.5057,195200.0
2008-12-03 11:30:00,10.04,10.09,9.97,10.02,141600.0,3.5092,3.5267,3.4847,3.5022,141600.0
2008-12-03 12:00:00,10.01,10.02,9.9,9.95,126200.0,3.4987,3.5022,3.4603,3.4778,126200.0
2008-12-03 12:30:00,9.97,10.06,9.94,9.99,135400.0,3.4847,3.5162,3.4743,3.4917,135400.0
2008-12-03 13:00:00,9.99,10.0,9.86,9.88,85400.0,3.4917,3.4952,3.4463,3.4533,85400.0
2008-12-03 13:30:00,9.87,9.88,9.76,9.83,240200.0,3.4498,3.4533,3.4113,3.4358,240200.0
2008-12-03 14:00:00,9.83,10.07,9.83,9.97,157800.0,3.4358,3.5197,3.4358,3.4847,157800.0
2008-12-03 14:30:00,9.97,10.13,9.97,10.02,236600.0,3.4847,3.5407,3.4847,3.5022,236600.0
2008-12-03 15:00:00,10.03,10.11,9.94,10.08,220000.0,3.5057,3.5337,3.4743,3.5232,220000.0
2008-12-03 15:30:00,10.08,10.21,10.04,10.12,445800.0,3.5232,3.5686,3.5092,3.5372,445800.0
2008-12-04 09:30:00,9.72,10.05,9.72,10.02,171800.0,3.3974,3.5127,3.3974,3.5022,171800.0
2008-12-04 10:00:00,10.02,10.15,9.97,10.0,110600.0,3.5022,3.5477,3.4847,3.4952,110600.0
2008-12-04 10:30:00,9.98,10.06,9.94,9.99,141000.0,3.4882,3.5162,3.4743,3.4917,141000.0
2008-12-04 11:00:00,9.99,9.99,9.88,9.93,131600.0,3.4917,3.4917,3.4533,3.4708,131600.0
2008-12-04 11:30:00,9.91,9.96,9.81,9.96,150400.0,3.4638,3.4813,3.4288,3.4813,150400.0
2008-12-04 12:00:00,9.93,9.97,9.9,9.93,204600.0,3.4708,3.4847,3.4603,3.4708,204600.0
2008-12-04 12:30:00,9.92,9.94,9.84,9.84,102600.0,3.4673,3.4743,3.4393,3.4393,102600.0
2008-12-04 13:00:00,9.84,9.85,9.76,9.81,102200.0,3.4393,3.4428,3.4113,3.4288,102200.0
2008-12-04 13:30:00,9.81,9.88,9.78,9.85,112600.0,3.4288,3.4533,3.4183,3.4428,112600.0
2008-12-04 14:00:00,9.85,9.93,9.81,9.84,135400.0,3.4428,3.4708,3.4288,3.4393,135400.0
2008-12-04 14:30:00,9.85,9.92,9.77,9.8,128000.0,3.4428,3.4673,3.4148,3.4253,128000.0
2008-12-04 15:00:00,9.8,9.8,9.58,9.59,248800.0,3.4253,3.4253,3.3484,3.3519,248800.0
2008-12-04 15:30:00,9.58,9.75,9.58,9.74,273400.0,3.3484,3.4079,3.3484,3.4044,273400.0
2008-12-05 09:30:00,9.74,9.75,9.25,9.28,336800.0,3.4044,3.4079,3.2331,3.2436,336800.0
2008-12-05 10:00:00,9.27,9.27,9.13,9.2,198600.0,3.2401,3.2401,3.1911,3.2156,198600.0
2008-12-05 10:30:00,9.2,9.35,9.1,9.3,232200.0,3.2156,3.268,3.1807,3.2506,232200.0
2008-12-05 11:00:00,9.3,9.36,9.2,9.25,156800.0,3.2506,3.2715,3.2156,3.2331,156800.0
2008-12-05 11:30:00,9.25,9.41,9.18,9.4,210800.0,3.2331,3.289,3.2086,3.2855,210800.0
2008-12-05 12:00:00,9.4,9.47,9.35,9.4,205000.0,3.2855,3.31,3.268,3.2855,205000.0
2008-12-05 12:30:00,9.4,9.43,9.32,9.42,218600.0,3.2855,3.296,3.2576,3.2925,218600.0
2008-12-05 13:00:00,9.41,9.56,9.41,9.52,227400.0,3.289,3.3414,3.289,3.3275,227400.0
2008-12-05 13:30:00,9.52,9.7,9.52,9.6,224400.0,3.3275,3.3904,3.3275,3.3554,224400.0
2008-12-05 14:00:00,9.58,9.69,9.51,9.52,210200.0,3.3484,3.3869,3.324,3.3275,210200.0
2008-12-05 14:30:00,9.52,9.77,9.49,9.76,455600.0,3.3275,3.4148,3.317,3.4113,455600.0
2008-12-05 15:00:00,9.76,9.87,9.65,9.87,216000.0,3.4113,3.4498,3.3729,3.4498,216000.0
2008-12-05 15:30:00,9.87,9.96,9.81,9.95,262200.0,3.4498,3.4813,3.4288,3.4778,262200.0
2008-12-08 09:30:00,10.38,10.38,10.01,10.22,349200.0,3.6281,3.6281,3.4987,3.5721,349200.0
2008-12-08 10:00:00,10.2,10.35,10.08,10.34,205800.0,3.5651,3.6176,3.5232,3.6141,205800.0
2008-12-08 10:30:00,10.35,10.43,10.32,10.38,178000.0,3.6176,3.6455,3.6071,3.6281,178000.0
2008-12-08 11:00:00,10.38,10.44,10.37,10.42,194600.0,3.6281,3.649,3.6246,3.642,194600.0
2008-12-08 11:30:00,10.42,10.44,10.3,10.31,197400.0,3.642,3.649,3.6001,3.6036,197400.0
2008-12-08 12:00:00,10.31,10.36,10.28,10.31,168000.0,3.6036,3.6211,3.5931,3.6036,168000.0
2008-12-08 12:30:00,10.32,10.45,10.29,10.31,134800.0,3.6071,3.6525,3.5966,3.6036,134800.0
2008-12-08 13:00:00,10.31,10.43,10.31,10.39,218800.0,3.6036,3.6455,3.6036,3.6315,218800.0
2008-12-08 13:30:00,10.38,10.4,10.31,10.4,179400.0,3.6281,3.635,3.6036,3.635,179400.0
2008-12-08 14:00:00,10.4,10.46,10.38,10.41,160000.0,3.635,3.656,3.6281,3.6385,160000.0
2008-12-08 14:30:00,10.41,10.5,10.38,10.49,169600.0,3.6385,3.67,3.6281,3.6665,169600.0
2008-12-08 15:00:00,10.5,10.58,10.41,10.56,194200.0,3.67,3.698,3.6385,3.691,194200.0
2008-12-08 15:30:00,10.54,10.59,10.4,10.52,283400.0,3.684,3.7014,3.635,3.677,283400.0
2008-12-09 09:30:00,10.54,10.85,10.38,10.79,181400.0,3.684,3.7923,3.6281,3.7714,181400.0
2008-12-09 10:00:00,10.78,11.05,10.77,10.95,202200.0,3.7679,3.8622,3.7644,3.8273,202200.0
2008-12-09 10:30:00,10.96,10.96,10.72,10.74,146800.0,3.8308,3.8308,3.7469,3.7539,146800.0
2008-12-09 11:00:00,10.75,10.78,10.66,10.76,81000.0,3.7574,3.7679,3.7259,3.7609,81000.0
2008-12-09 11:30:00,10.76,10.96,10.76,10.94,138600.0,3.7609,3.8308,3.7609,3.8238,138600.0
2008-12-09 12:00:00,10.95,11.05,10.93,11.02,129800.0,3.8273,3.8622,3.8203,3.8517,129800.0
2008-12-09 12:30:00,11.04,11.06,10.88,10.91,166600.0,3.8587,3.8657,3.8028,3.8133,166600.0
2008-12-09 13:00:00,10.92,10.99,10.74,10.74,195000.0,3.8168,3.8413,3.7539,3.7539,195000.0
2008-12-09 13:30:00,10.74,10.74,10.63,10.67,386400.0,3.7539,3.7539,3.7154,3.7294,386400.0
2008-12-09 14:00:00,10.67,10.73,10.34,10.37,227400.0,3.7294,3.7504,3.6141,3.6246,227400.0
2008-12-09 14:30:00,10.37,10.56,10.34,10.55,157400.0,3.6246,3.691,3.6141,3.6875,157400.0
2008-12-09 15:00:00,10.52,10.59,10.34,10.36,155800.0,3.677,3.7014,3.6141,3.6211,155800.0
2008-12-09 15:30:00,10.35,10.44,10.3,10.38,355400.0,3.6176,3.649,3.6001,3.6281,355400.0
2008-12-10 09:30:00,10.67,10.81,10.38,10.49,217800.0,3.7294,3.7783,3.6281,3.6665,217800.0
2008-12-10 10:00:00,10.49,10.63,10.47,10.55,112400.0,3.6665,3.7154,3.6595,3.6875,112400.0
2008-12-10 10:30:00,10.55,10.61,10.42,10.59,227000.0,3.6875,3.7084,3.642,3.7014,227000.0
2008-12-10 11:00:00,10.63,10.88,10.62,10.84,148200.0,3.7154,3.8028,3.7119,3.7888,148200.0
2008-12-10 11:30:00,10.84,11.05,10.83,11.0,222000.0,3.7888,3.8622,3.7853,3.8448,222000.0
2008-12-10 12:00:00,10.99,11.08,10.94,10.97,130400.0,3.8413,3.8727,3.8238,3.8343,130400.0
2008-12-10 12:30:00,10.97,11.06,10.97,10.99,78800.0,3.8343,3.8657,3.8343,3.8413,78800.0
2008-12-10 13:00:00,11.0,11.06,10.97,11.03,86600.0,3.8448,3.8657,3.8343,3.8552,86600.0
2008-12-10 13:30:00,11.03,11.06,10.89,10.94,173200.0,3.8552,3.8657,3.8063,3.8238,173200.0
2008-12-10 14:00:00,10.93,11.05,10.89,10.9,146000.0,3.8203,3.8622,3.8063,3.8098,146000.0
2008-12-10 14:30:00,10.91,10.91,10.77,10.79,219000.0,3.8133,3.8133,3.7644,3.7714,219000.0
2008-12-10 15:00:00,10.78,10.81,10.73,10.8,217200.0,3.7679,3.7783,3.7504,3.7748,217200.0
2008-12-10 15:30:00,10.8,10.83,10.65,10.79,303000.0,3.7748,3.7853,3.7224,3.7714,303000.0
2008-12-11 09:30:00,10.84,10.84,10.53,10.77,326600.0,3.7888,3.7888,3.6805,3.7644,326600.0
2008-12-11 10:00:00,10.78,11.09,10.78,11.04,206400.0,3.7679,3.8762,3.7679,3.8587,206400.0
2008-12-11 10:30:00,11.03,11.06,10.93,10.94,128600.0,3.8552,3.8657,3.8203,3.8238,128600.0
2008-12-11 11:00:00,10.95,11.04,10.94,11.0,165200.0,3.8273,3.8587,3.8238,3.8448,165200.0
2008-12-11 11:30:00,11.0,11.03,10.86,10.87,178600.0,3.8448,3.8552,3.7958,3.7993,178600.0
2008-12-11 12:00:00,10.87,10.92,10.76,10.88,131800.0,3.7993,3.8168,3.7609,3.8028,131800.0
2008-12-11 12:30:00,10.88,10.9,10.81,10.87,133600.0,3.8028,3.8098,3.7783,3.7993,133600.0
2008-12-11 13:00:00,10.88,10.9,10.83,10.9,103400.0,3.8028,3.8098,3.7853,3.8098,103400.0
2008-12-11 13:30:00,10.9,10.98,10.88,10.93,127000.0,3.8098,3.8378,3.8028,3.8203,127000.0
2008-12-11 14:00:00,10.91,10.92,10.6,10.63,154000.0,3.8133,3.8168,3.7049,3.7154,154000.0
2008-12-11 14:30:00,10.64,10.72,10.5,10.51,141200.0,3.7189,3.7469,3.67,3.6735,141200.0
2008-12-11 15:00:00,10.51,10.52,10.35,10.45,243000.0,3.6735,3.677,3.6176,3.6525,243000.0
2008-12-11 15:30:00,10.46,10.62,10.35,10.54,273200.0,3.656,3.7119,3.6176,3.684,273200.0
2008-12-12 09:30:00,10.41,10.53,10.12,10.47,159800.0,3.6385,3.6805,3.5372,3.6595,159800.0
2008-12-12 10:00:00,10.51,10.53,10.36,10.4,73000.0,3.6735,3.6805,3.6211,3.635,73000.0
2008-12-12 10:30:00,10.4,10.5,10.3,10.44,111600.0,3.635,3.67,3.6001,3.649,111600.0
2008-12-12 11:00:00,10.45,10.56,10.28,10.31,149800.0,3.6525,3.691,3.5931,3.6036,149800.0
2008-12-12 11:30:00,10.33,10.4,10.22,10.27,112400.0,3.6106,3.635,3.5721,3.5896,112400.0
2008-12-12 12:00:00,10.27,10.57,10.27,10.57,163400.0,3.5896,3.6945,3.5896,3.6945,163400.0
2008-12-12 12:30:00,10.56,10.66,10.53,10.6,157400.0,3.691,3.7259,3.6805,3.7049,157400.0
2008-12-12 13:00:00,10.62,10.63,10.38,10.38,133200.0,3.7119,3.7154,3.6281,3.6281,133200.0
2008-12-12 13:30:00,10.4,10.43,10.31,10.42,109800.0,3.635,3.6455,3.6036,3.642,109800.0
2008-12-12 14:00:00,10.4,10.54,10.33,10.37,161000.0,3.635,3.684,3.6106,3.6246,161000.0
2008-12-12 14:30:00,10.37,10.4,10.31,10.32,182200.0,3.6246,3.635,3.6036,3.6071,182200.0
2008-12-12 15:00:00,10.32,10.4,10.25,10.33,239400.0,3.6071,3.635,3.5826,3.6106,239400.0
2008-12-12 15:30:00,10.34,10.34,10.25,10.34,305000.0,3.6141,3.6141,3.5826,3.6141,305000.0
2008-12-15 09:30:00,10.58,10.95,10.53,10.58,287800.0,3.698,3.8273,3.6805,3.698,287800.0
2008-12-15 10:00:00,10.57,10.66,10.55,10.58,186000.0,3.6945,3.7259,3.6875,3.698,186000.0
2008-12-15 10:30:00,10.59,10.6,10.43,10.43,283400.0,3.7014,3.7049,3.6455,3.6455,283400.0
2008-12-15 11:00:00,10.45,10.47,10.38,10.43,168400.0,3.6525,3.6595,3.6281,3.6455,168400.0
2008-12-15 11:30:00,10.42,10.47,10.36,10.38,171000.0,3.642,3.6595,3.6211,3.6281,171000.0
2008-12-15 12:00:00,10.38,10.4,10.32,10.32,263400.0,3.6281,3.635,3.6071,3.6071,263400.0
2008-12-15 12:30:00,10.32,10.32,10.21,10.21,181600.0,3.6071,3.6071,3.5686,3.5686,181600.0
2008-12-15 13:00:00,10.21,10.22,10.13,10.16,279000.0,3.5686,3.5721,3.5407,3.5512,279000.0
2008-12-15 13:30:00,10.17,10.18,10.1,10.12,136600.0,3.5547,3.5581,3.5302,3.5372,136600.0
2008-12-15 14:00:00,10.12,10.24,10.11,10.15,122000.0,3.5372,3.5791,3.5337,3.5477,122000.0
2008-12-15 14:30:00,10.14,10.29,10.14,10.18,96400.0,3.5442,3.5966,3.5442,3.5581,96400.0
2008-12-15 15:00:00,10.18,10.22,10.08,10.22,182600.0,3.5581,3.5721,3.5232,3.5721,182600.0
2008-12-15 15:30:00,10.22,10.38,10.18,10.38,611000.0,3.5721,3.6281,3.5581,3.6281,611000.0
2008-12-16 09:30:00,10.62,10.75,10.43,10.54,221400.0,3.7119,3.7574,3.6455,3.684,221400.0
2008-12-16 10:00:00,10.53,10.65,10.53,10.56,149000.0,3.6805,3.7224,3.6805,3.691,149000.0
2008-12-16 10:30:00,10.58,10.58,10.42,10.43,241000.0,3.698,3.698,3.642,3.6455,241000.0
2008-12-16 11:00:00,10.42,10.51,10.42,10.47,123200.0,3.642,3.6735,3.642,3.6595,123200.0
2008-12-16 11:30:00,10.47,10.54,10.43,10.45,152200.0,3.6595,3.684,3.6455,3.6525,152200.0
2008-12-16 12:00:00,10.45,10.53,10.42,10.52,125600.0,3.6525,3.6805,3.642,3.677,125600.0
2008-12-16 12:30:00,10.52,10.53,10.35,10.35,105000.0,3.677,3.6805,3.6176,3.6176,105000.0
2008-12-16 13:00:00,10.35,10.35,10.3,10.33,115200.0,3.6176,3.6176,3.6001,3.6106,115200.0
2008-12-16 13:30:00,10.33,10.34,10.25,10.27,89800.0,3.6106,3.6141,3.5826,3.5896,89800.0
2008-12-16 14:00:00,10.27,10.49,10.26,10.4,127800.0,3.5896,3.6665,3.5861,3.635,127800.0
2008-12-16 14:30:00,10.43,10.55,10.34,10.55,233800.0,3.6455,3.6875,3.6141,3.6875,233800.0
2008-12-16 15:00:00,10.55,10.72,10.47,10.63,275200.0,3.6875,3.7469,3.6595,3.7154,275200.0
2008-12-16 15:30:00,10.62,10.71,10.56,10.71,338400.0,3.7119,3.7434,3.691,3.7434,338400.0
2008-12-17 09:30:00,10.75,10.75,10.63,10.75,167600.0,3.7574,3.7574,3.7154,3.7574,167600.0
2008-12-17 10:00:00,10.75,10.8,10.61,10.71,143200.0,3.7574,3.7748,3.7084,3.7434,143200.0
2008-12-17 10:30:00,10.71,10.74,10.61,10.63,157000.0,3.7434,3.7539,3.7084,3.7154,157000.0
2008-12-17 11:00:00,10.63,10.65,10.51,10.56,205800.0,3.7154,3.7224,3.6735,3.691,205800.0
2008-12-17 11:30:00,10.55,10.56,10.44,10.49,236800.0,3.6875,3.691,3.649,3.6665,236800.0
2008-12-17 12:00:00,10.5,10.63,10.49,10.61,223600.0,3.67,3.7154,3.6665,3.7084,223600.0
2008-12-17 12:30:00,10.61,10.61,10.51,10.57,158600.0,3.7084,3.7084,3.6735,3.6945,158600.0
2008-12-17 13:00:00,10.57,10.74,10.54,10.74,202200.0,3.6945,3.7539,3.684,3.7539,202200.0
2008-12-17 13:30:00,10.73,10.8,10.71,10.77,170600.0,3.7504,3.7748,3.7434,3.7644,170600.0
2008-12-17 14:00:00,10.77,10.97,10.76,10.94,186000.0,3.7644,3.8343,3.7609,3.8238,186000.0
2008-12-17 14:30:00,10.91,10.96,10.88,10.91,211000.0,3.8133,3.8308,3.8028,3.8133,211000.0
2008-12-17 15:00:00,10.92,10.92,10.83,10.89,202800.0,3.8168,3.8168,3.7853,3.8063,202800.0
2008-12-17 15:30:00,10.89,10.95,10.81,10.83,359800.0,3.8063,3.8273,3.7783,3.7853,359800.0
2008-12-18 09:30:00,10.98,10.99,10.6,10.65,145000.0,3.8378,3.8413,3.7049,3.7224,145000.0
2008-12-18 10:00:00,10.68,10.88,10.68,10.86,146800.0,3.7329,3.8028,3.7329,3.7958,146800.0
2008-12-18 10:30:00,10.88,11.05,10.86,11.02,258000.0,3.8028,3.8622,3.7958,3.8517,258000.0
2008-12-18 11:00:00,11.04,11.05,10.86,10.9,245400.0,3.8587,3.8622,3.7958,3.8098,245400.0
2008-12-18 11:30:00,10.9,10.93,10.88,10.9,108200.0,3.8098,3.8203,3.8028,3.8098,108200.0
2008-12-18 12:00:00,10.9,10.94,10.81,10.81,181200.0,3.8098,3.8238,3.7783,3.7783,181200.0
2008-12-18 12:30:00,10.81,10.95,10.78,10.81,253200.0,3.7783,3.8273,3.7679,3.7783,253200.0
2008-12-18 13:00:00,10.79,10.9,10.79,10.9,145400.0,3.7714,3.8098,3.7714,3.8098,145400.0
2008-12-18 13:30:00,10.9,10.92,10.75,10.78,102800.0,3.8098,3.8168,3.7574,3.7679,102800.0
2008-12-18 14:00:00,10.77,10.78,10.59,10.63,158800.0,3.7644,3.7679,3.7014,3.7154,158800.0
2008-12-18 14:30:00,10.62,10.68,10.52,10.53,163000.0,3.7119,3.7329,3.677,3.6805,163000.0
2008-12-18 15:00:00,10.53,10.54,10.41,10.5,305400.0,3.6805,3.684,3.6385,3.67,305400.0
2008-12-18 15:30:00,10.48,10.71,10.48,10.67,339000.0,3.663,3.7434,3.663,3.7294,339000.0
2008-12-19 09:30:00,10.78,10.78,10.5,10.72,208800.0,3.7679,3.7679,3.67,3.7469,208800.0
2008-12-19 10:00:00,10.72,10.86,10.72,10.77,234000.0,3.7469,3.7958,3.7469,3.7644,234000.0
2008-12-19 10:30:00,10.78,10.88,10.72,10.84,159000.0,3.7679,3.8028,3.7469,3.7888,159000.0
2008-12-19 11:00:00,10.84,10.88,10.81,10.88,156200.0,3.7888,3.8028,3.7783,3.8028,156200.0
2008-12-19 11:30:00,10.86,10.88,10.7,10.71,134400.0,3.7958,3.8028,3.7399,3.7434,134400.0
2008-12-19 12:00:00,10.71,10.72,10.58,10.64,132600.0,3.7434,3.7469,3.698,3.7189,132600.0
2008-12-19 12:30:00,10.65,10.8,10.62,10.65,192600.0,3.7224,3.7748,3.7119,3.7224,192600.0
2008-12-19 13:00:00,10.65,10.77,10.65,10.73,194600.0,3.7224,3.7644,3.7224,3.7504,194600.0
2008-12-19 13:30:00,10.74,10.75,10.69,10.74,53200.0,3.7539,3.7574,3.7364,3.7539,53200.0
2008-12-19 14:00:00,10.73,10.74,10.61,10.7,134400.0,3.7504,3.7539,3.7084,3.7399,134400.0
2008-12-19 14:30:00,10.71,10.78,10.69,10.71,147200.0,3.7434,3.7679,3.7364,3.7434,147200.0
2008-12-19 15:00:00,10.7,10.71,10.52,10.67,198000.0,3.7399,3.7434,3.677,3.7294,198000.0
2008-12-19 15:30:00,10.66,10.75,10.6,10.68,254400.0,3.7259,3.7574,3.7049,3.7329,254400.0
2008-12-22 09:30:00,10.71,10.83,10.67,10.83,125400.0,3.7434,3.7853,3.7294,3.7853,125400.0
2008-12-22 10:00:00,10.83,10.87,10.61,10.61,176400.0,3.7853,3.7993,3.7084,3.7084,176400.0
2008-12-22 10:30:00,10.63,10.67,10.56,10.56,65800.0,3.7154,3.7294,3.691,3.691,65800.0
2008-12-22 11:00:00,10.58,10.59,10.52,10.53,111000.0,3.698,3.7014,3.677,3.6805,111000.0
2008-12-22 11:30:00,10.51,10.53,10.47,10.5,124600.0,3.6735,3.6805,3.6595,3.67,124600.0
2008-12-22 12:00:00,10.5,10.52,10.47,10.5,175800.0,3.67,3.677,3.6595,3.67,175800.0
2008-12-22 12:30:00,10.5,10.5,10.46,10.47,60200.0,3.67,3.67,3.656,3.6595,60200.0
2008-12-22 13:00:00,10.47,10.48,10.43,10.43,99000.0,3.6595,3.663,3.6455,3.6455,99000.0
2008-12-22 13:30:00,10.45,10.45,10.4,10.45,117600.0,3.6525,3.6525,3.635,3.6525,117600.0
2008-12-22 14:00:00,10.45,10.46,10.33,10.36,105200.0,3.6525,3.656,3.6106,3.6211,105200.0
2008-12-22 14:30:00,10.37,10.4,10.34,10.35,108800.0,3.6246,3.635,3.6141,3.6176,108800.0
2008-12-22 15:00:00,10.35,10.37,10.27,10.29,131800.0,3.6176,3.6246,3.5896,3.5966,131800.0
2008-12-22 15:30:00,10.28,10.4,10.26,10.4,287800.0,3.5931,3.635,3.5861,3.635,287800.0
2008-12-23 09:30:00,10.38,10.52,10.35,10.47,146600.0,3.6281,3.677,3.6176,3.6595,146600.0
2008-12-23 10:00:00,10.47,10.49,10.26,10.3,158000.0,3.6595,3.6665,3.5861,3.6001,158000.0
2008-12-23 10:30:00,10.29,10.33,10.25,10.25,115600.0,3.5966,3.6106,3.5826,3.5826,115600.0
2008-12-23 11:00:00,10.26,10.28,10.19,10.19,71800.0,3.5861,3.5931,3.5616,3.5616,71800.0
2008-12-23 11:30:00,10.19,10.25,10.18,10.2,118600.0,3.5616,3.5826,3.5581,3.5651,118600.0
2008-12-23 12:00:00,10.21,10.23,10.18,10.21,102600.0,3.5686,3.5756,3.5581,3.5686,102600.0
2008-12-23 12:30:00,10.21,10.22,10.13,10.15,110800.0,3.5686,3.5721,3.5407,3.5477,110800.0
2008-12-23 13:00:00,10.15,10.17,10.12,10.17,286400.0,3.5477,3.5547,3.5372,3.5547,286400.0
2008-12-23 13:30:00,10.17,10.23,10.1,10.22,378400.0,3.5547,3.5756,3.5302,3.5721,378400.0
2008-12-23 14:00:00,10.22,10.25,10.2,10.22,235400.0,3.5721,3.5826,3.5651,3.5721,235400.0
2008-12-23 14:30:00,10.22,10.23,10.11,10.15,284800.0,3.5721,3.5756,3.5337,3.5477,284800.0
2008-12-23 15:00:00,10.15,10.15,10.06,10.14,187600.0,3.5477,3.5477,3.5162,3.5442,187600.0
2008-12-23 15:30:00,10.14,10.15,10.08,10.13,250600.0,3.5442,3.5477,3.5232,3.5407,250600.0
2008-12-24 08:00:00,10.13,10.13,10.13,10.13,0.0,3.5407,3.5407,3.5407,3.5407,0.0
2008-12-24 08:30:00,10.13,10.13,10.13,10.13,0.0,3.5407,3.5407,3.5407,3.5407,0.0
2008-12-24 09:00:00,10.13,10.13,10.13,10.13,0.0,3.5407,3.5407,3.5407,3.5407,0.0
2008-12-24 09:30:00,10.34,10.34,9.96,9.97,273600.0,3.6141,3.6141,3.4813,3.4847,273600.0
2008-12-24 10:00:00,9.97,9.99,9.91,9.95,212000.0,3.4847,3.4917,3.4638,3.4778,212000.0
2008-12-24 10:30:00,9.95,9.97,9.88,9.92,260000.0,3.4778,3.4847,3.4533,3.4673,260000.0
2008-12-24 11:00:00,9.92,9.98,9.91,9.93,166600.0,3.4673,3.4882,3.4638,3.4708,166600.0
2008-12-24 11:30:00,9.93,10.02,9.92,9.99,153200.0,3.4708,3.5022,3.4673,3.4917,153200.0
2008-12-24 12:00:00,9.99,10.01,9.96,9.97,160200.0,3.4917,3.4987,3.4813,3.4847,160200.0
2008-12-24 12:30:00,9.96,9.97,9.94,9.94,130200.0,3.4813,3.4847,3.4743,3.4743,130200.0
2008-12-26 09:30:00,9.92,10.13,9.92,10.05,77400.0,3.4673,3.5407,3.4673,3.5127,77400.0
2008-12-26 10:00:00,10.05,10.07,9.88,9.88,187800.0,3.5127,3.5197,3.4533,3.4533,187800.0
2008-12-26 10:30:00,9.89,9.97,9.88,9.95,100000.0,3.4568,3.4847,3.4533,3.4778,100000.0
2008-12-26 11:00:00,9.94,10.03,9.94,10.0,86200.0,3.4743,3.5057,3.4743,3.4952,86200.0
2008-12-26 11:30:00,10.0,10.05,9.97,10.03,111800.0,3.4952,3.5127,3.4847,3.5057,111800.0
2008-12-26 12:00:00,10.03,10.06,9.99,10.06,119200.0,3.5057,3.5162,3.4917,3.5162,119200.0
2008-12-26 12:30:00,10.05,10.1,9.98,9.98,129000.0,3.5127,3.5302,3.4882,3.4882,129000.0
2008-12-26 13:00:00,9.99,9.99,9.9,9.95,121200.0,3.4917,3.4917,3.4603,3.4778,121200.0
2008-12-26 13:30:00,9.95,10.01,9.94,10.01,122000.0,3.4778,3.4987,3.4743,3.4987,122000.0
2008-12-26 14:00:00,10.01,10.05,9.98,10.05,129400.0,3.4987,3.5127,3.4882,3.5127,129400.0
2008-12-26 14:30:00,10.05,10.13,10.05,10.08,140200.0,3.5127,3.5407,3.5127,3.5232,140200.0
2008-12-26 15:00:00,10.09,10.09,10.05,10.07,216800.0,3.5267,3.5267,3.5127,3.5197,216800.0
2008-12-26 15:30:00,10.07,10.08,10.02,10.07,402400.0,3.5197,3.5232,3.5022,3.5197,402400.0
2008-12-29 09:30:00,10.08,10.2,10.0,10.02,236800.0,3.5232,3.5651,3.4952,3.5022,236800.0
2008-12-29 10:00:00,10.02,10.03,9.95,9.97,235000.0,3.5022,3.5057,3.4778,3.4847,235000.0
2008-12-29 10:30:00,9.97,9.99,9.9,9.93,136200.0,3.4847,3.4917,3.4603,3.4708,136200.0
2008-12-29 11:00:00,9.92,9.97,9.9,9.94,197000.0,3.4673,3.4847,3.4603,3.4743,197000.0
2008-12-29 11:30:00,9.95,9.96,9.93,9.94,93800.0,3.4778,3.4813,3.4708,3.4743,93800.0
2008-12-29 12:00:00,9.95,9.96,9.9,9.92,146200.0,3.4778,3.4813,3.4603,3.4673,146200.0
2008-12-29 12:30:00,9.91,9.99,9.9,9.95,150000.0,3.4638,3.4917,3.4603,3.4778,150000.0
2008-12-29 13:00:00,9.95,9.99,9.94,9.97,133400.0,3.4778,3.4917,3.4743,3.4847,133400.0
2008-12-29 13:30:00,9.96,9.97,9.94,9.96,120200.0,3.4813,3.4847,3.4743,3.4813,120200.0
2008-12-29 14:00:00,9.96,9.99,9.95,9.99,132800.0,3.4813,3.4917,3.4778,3.4917,132800.0
2008-12-29 14:30:00,9.99,10.0,9.95,9.99,63400.0,3.4917,3.4952,3.4778,3.4917,63400.0
2008-12-29 15:00:00,9.99,10.03,9.97,10.0,234400.0,3.4917,3.5057,3.4847,3.4952,234400.0
2008-12-29 15:30:00,9.99,9.99,9.91,9.98,291400.0,3.4917,3.4917,3.4638,3.4882,291400.0
2008-12-30 09:30:00,9.96,10.09,9.93,9.95,228600.0,3.4813,3.5267,3.4708,3.4778,228600.0
2008-12-30 10:00:00,9.94,9.97,9.88,9.92,230000.0,3.4743,3.4847,3.4533,3.4673,230000.0
2008-12-30 10:30:00,9.92,9.97,9.9,9.9,174400.0,3.4673,3.4847,3.4603,3.4603,174400.0
2008-12-30 11:00:00,9.9,9.93,9.88,9.92,174600.0,3.4603,3.4708,3.4533,3.4673,174600.0
2008-12-30 11:30:00,9.92,9.96,9.9,9.93,169200.0,3.4673,3.4813,3.4603,3.4708,169200.0
2008-12-30 12:00:00,9.93,10.03,9.93,9.97,165800.0,3.4708,3.5057,3.4708,3.4847,165800.0
2008-12-30 12:30:00,9.99,9.99,9.88,9.88,201600.0,3.4917,3.4917,3.4533,3.4533,201600.0
2008-12-30 13:00:00,9.91,9.96,9.9,9.94,108600.0,3.4638,3.4813,3.4603,3.4743,108600.0
2008-12-30 13:30:00,9.95,9.97,9.94,9.96,111200.0,3.4778,3.4847,3.4743,3.4813,111200.0
2008-12-30 14:00:00,9.96,9.96,9.9,9.91,233800.0,3.4813,3.4813,3.4603,3.4638,233800.0
2008-12-30 14:30:00,9.91,9.92,9.84,9.86,209200.0,3.4638,3.4673,3.4393,3.4463,209200.0
2008-12-30 15:00:00,9.86,9.9,9.83,9.88,217000.0,3.4463,3.4603,3.4358,3.4533,217000.0
2008-12-30 15:30:00,9.89,9.99,9.86,9.99,220600.0,3.4568,3.4917,3.4463,3.4917,220600.0
2008-12-31 09:30:00,10.0,10.08,9.97,10.02,157400.0,3.4952,3.5232,3.4847,3.5022,157400.0
2008-12-31 10:00:00,10.02,10.15,10.01,10.12,315200.0,3.5022,3.5477,3.4987,3.5372,315200.0
2008-12-31 10:30:00,10.11,10.13,10.05,10.06,231400.0,3.5337,3.5407,3.5127,3.5162,231400.0
2008-12-31 11:00:00,10.05,10.1,10.05,10.08,204600.0,3.5127,3.5302,3.5127,3.5232,204600.0
2008-12-31 11:30:00,10.09,10.12,10.07,10.1,163400.0,3.5267,3.5372,3.5197,3.5302,163400.0
2008-12-31 12:00:00,10.1,10.13,10.08,10.13,373600.0,3.5302,3.5407,3.5232,3.5407,373600.0
2008-12-31 12:30:00,10.13,10.28,10.12,10.27,188000.0,3.5407,3.5931,3.5372,3.5896,188000.0
2008-12-31 13:00:00,10.27,10.34,10.26,10.31,164000.0,3.5896,3.6141,3.5861,3.6036,164000.0
2008-12-31 13:30:00,10.31,10.42,10.31,10.42,139000.0,3.6036,3.642,3.6036,3.642,139000.0
2008-12-31 14:00:00,10.4,10.47,10.4,10.43,159800.0,3.635,3.6595,3.635,3.6455,159800.0
2008-12-31 14:30:00,10.43,10.45,10.37,10.45,145000.0,3.6455,3.6525,3.6246,3.6525,145000.0
2008-12-31 15:00:00,10.45,10.49,10.38,10.42,146600.0,3.6525,3.6665,3.6281,3.642,146600.0
2008-12-31 15:30:00,10.42,10.44,10.32,10.34,186600.0,3.642,3.649,3.6071,3.6141,186600.0
2009-01-02 09:30:00,10.54,10.65,10.38,10.54,199000.0,3.684,3.7224,3.6281,3.684,199000.0
2009-01-02 10:00:00,10.54,10.7,10.53,10.7,116400.0,3.684,3.7399,3.6805,3.7399,116400.0
2009-01-02 10:30:00,10.7,10.8,10.7,10.8,112400.0,3.7399,3.7748,3.7399,3.7748,112400.0
2009-01-02 11:00:00,10.8,10.88,10.79,10.88,139800.0,3.7748,3.8028,3.7714,3.8028,139800.0
2009-01-02 11:30:00,10.88,10.94,10.87,10.94,123800.0,3.8028,3.8238,3.7993,3.8238,123800.0
2009-01-02 12:00:00,10.92,11.06,10.92,11.03,176000.0,3.8168,3.8657,3.8168,3.8552,176000.0
2009-01-02 12:30:00,11.04,11.09,11.04,11.06,86600.0,3.8587,3.8762,3.8587,3.8657,86600.0
2009-01-02 13:00:00,11.07,11.15,11.05,11.14,119400.0,3.8692,3.8972,3.8622,3.8937,119400.0
2009-01-02 13:30:00,11.14,11.16,11.12,11.15,128000.0,3.8937,3.9007,3.8867,3.8972,128000.0
2009-01-02 14:00:00,11.14,11.2,11.11,11.19,96600.0,3.8937,3.9147,3.8832,3.9112,96600.0
2009-01-02 14:30:00,11.19,11.24,11.17,11.23,82200.0,3.9112,3.9286,3.9042,3.9251,82200.0
2009-01-02 15:00:00,11.24,11.28,11.23,11.25,78400.0,3.9286,3.9426,3.9251,3.9321,78400.0
2009-01-02 15:30:00,11.26,11.28,11.2,11.21,185800.0,3.9356,3.9426,3.9147,3.9182,185800.0
2009-01-05 09:30:00,11.22,11.5,11.22,11.47,229600.0,3.9216,4.0195,3.9216,4.009,229600.0
2009-01-05 10:00:00,11.47,11.53,11.42,11.51,198800.0,4.009,4.03,3.9916,4.023,198800.0
2009-01-05 10:30:00,11.5,11.61,11.5,11.56,201800.0,4.0195,4.058,4.0195,4.0405,201800.0
2009-01-05 11:00:00,11.56,11.62,11.54,11.55,144800.0,4.0405,4.0615,4.0335,4.037,144800.0
2009-01-05 11:30:00,11.55,11.67,11.54,11.64,161400.0,4.037,4.0789,4.0335,4.0684,161400.0
2009-01-05 12:00:00,11.63,11.74,11.63,11.74,181000.0,4.065,4.1034,4.065,4.1034,181000.0
2009-01-05 12:30:00,11.72,11.72,11.65,11.72,170400.0,4.0964,4.0964,4.0719,4.0964,170400.0
2009-01-05 13:00:00,11.72,11.81,11.64,11.74,167600.0,4.0964,4.1279,4.0684,4.1034,167600.0
2009-01-05 13:30:00,11.76,11.9,11.74,11.9,161200.0,4.1104,4.1593,4.1034,4.1593,161200.0
2009-01-05 14:00:00,11.88,11.91,11.78,11.79,124800.0,4.1523,4.1628,4.1174,4.1209,124800.0
2009-01-05 14:30:00,11.79,11.79,11.67,11.7,222800.0,4.1209,4.1209,4.0789,4.0894,222800.0
2009-01-05 15:00:00,11.72,11.76,11.56,11.56,339000.0,4.0964,4.1104,4.0405,4.0405,339000.0
2009-01-05 15:30:00,11.55,11.72,11.52,11.69,416000.0,4.037,4.0964,4.0265,4.0859,416000.0
2009-01-06 09:30:00,11.97,12.1,11.9,11.97,265400.0,4.1838,4.2292,4.1593,4.1838,265400.0
2009-01-06 10:00:00,11.97,11.99,11.88,11.92,172800.0,4.1838,4.1908,4.1523,4.1663,172800.0
2009-01-06 10:30:00,11.93,12.0,11.92,11.92,197600.0,4.1698,4.1943,4.1663,4.1663,197600.0
2009-01-06 11:00:00,11.92,11.96,11.84,11.95,324200.0,4.1663,4.1803,4.1384,4.1768,324200.0
2009-01-06 11:30:00,11.94,11.99,11.91,11.96,228600.0,4.1733,4.1908,4.1628,4.1803,228600.0
2009-01-06 12:00:00,11.96,11.99,11.88,11.95,197200.0,4.1803,4.1908,4.1523,4.1768,197200.0
2009-01-06 12:30:00,11.94,11.99,11.92,11.93,127400.0,4.1733,4.1908,4.1663,4.1698,127400.0
2009-01-06 13:00:00,11.93,11.94,11.79,11.81,266200.0,4.1698,4.1733,4.1209,4.1279,266200.0
2009-01-06 13:30:00,11.81,11.84,11.72,11.74,160600.0,4.1279,4.1384,4.0964,4.1034,160600.0
2009-01-06 14:00:00,11.73,11.79,11.68,11.71,307000.0,4.0999,4.1209,4.0824,4.0929,307000.0
2009-01-06 14:30:00,11.72,11.77,11.65,11.72,271200.0,4.0964,4.1139,4.0719,4.0964,271200.0
2009-01-06 15:00:00,11.72,11.72,11.54,11.55,417000.0,4.0964,4.0964,4.0335,4.037,417000.0
2009-01-06 15:30:00,11.55,11.55,11.33,11.35,1157600.0,4.037,4.037,3.9601,3.9671,1157600.0
2009-01-07 09:30:00,11.04,11.04,10.9,11.01,5502000.0,3.8587,3.8587,3.8098,3.8482,5502000.0
2009-01-07 10:00:00,11.01,11.03,10.97,11.01,904800.0,3.8482,3.8552,3.8343,3.8482,904800.0
2009-01-07 10:30:00,11.0,11.0,10.95,10.96,1452600.0,3.8448,3.8448,3.8273,3.8308,1452600.0
2009-01-07 11:00:00,10.96,10.97,10.93,10.95,1172800.0,3.8308,3.8343,3.8203,3.8273,1172800.0
2009-01-07 11:30:00,10.95,10.99,10.94,10.99,554600.0,3.8273,3.8413,3.8238,3.8413,554600.0
2009-01-07 12:00:00,10.99,11.02,10.97,10.99,498800.0,3.8413,3.8517,3.8343,3.8413,498800.0
2009-01-07 12:30:00,10.99,11.02,10.98,11.02,365400.0,3.8413,3.8517,3.8378,3.8517,365400.0
2009-01-07 13:00:00,11.02,11.04,11.01,11.02,376800.0,3.8517,3.8587,3.8482,3.8517,376800.0
2009-01-07 13:30:00,11.02,11.04,10.97,10.99,293000.0,3.8517,3.8587,3.8343,3.8413,293000.0
2009-01-07 14:00:00,10.99,11.01,10.94,10.94,329000.0,3.8413,3.8482,3.8238,3.8238,329000.0
2009-01-07 14:30:00,10.94,10.95,10.93,10.93,751200.0,3.8238,3.8273,3.8203,3.8203,751200.0
2009-01-07 15:00:00,10.93,10.93,10.88,10.88,1599400.0,3.8203,3.8203,3.8028,3.8028,1599400.0
2009-01-07 15:30:00,10.89,10.89,10.84,10.89,2050400.0,3.8063,3.8063,3.7888,3.8063,2050400.0
2009-01-08 09:30:00,10.89,10.98,10.85,10.9,970800.0,3.8063,3.8378,3.7923,3.8098,970800.0
2009-01-08 10:00:00,10.9,10.95,10.9,10.92,183400.0,3.8098,3.8273,3.8098,3.8168,183400.0
2009-01-08 10:30:00,10.92,10.93,10.87,10.9,252000.0,3.8168,3.8203,3.7993,3.8098,252000.0
2009-01-08 11:00:00,10.92,10.97,10.9,10.94,178200.0,3.8168,3.8343,3.8098,3.8238,178200.0
2009-01-08 11:30:00,10.94,10.95,10.9,10.95,172800.0,3.8238,3.8273,3.8098,3.8273,172800.0
2009-01-08 12:00:00,10.94,10.99,10.93,10.99,218200.0,3.8238,3.8413,3.8203,3.8413,218200.0
2009-01-08 12:30:00,10.99,11.0,10.95,10.99,351800.0,3.8413,3.8448,3.8273,3.8413,351800.0
2009-01-08 13:00:00,10.99,11.02,10.96,10.97,371200.0,3.8413,3.8517,3.8308,3.8343,371200.0
2009-01-08 13:30:00,10.96,10.99,10.96,10.98,147600.0,3.8308,3.8413,3.8308,3.8378,147600.0
2009-01-08 14:00:00,10.98,11.01,10.97,10.99,351400.0,3.8378,3.8482,3.8343,3.8413,351400.0
2009-01-08 14:30:00,10.99,11.1,10.97,11.04,533200.0,3.8413,3.8797,3.8343,3.8587,533200.0
2009-01-08 15:00:00,11.04,11.1,11.03,11.1,430800.0,3.8587,3.8797,3.8552,3.8797,430800.0
2009-01-08 15:30:00,11.09,11.1,11.05,11.09,1063600.0,3.8762,3.8797,3.8622,3.8762,1063600.0
2009-01-09 09:30:00,11.15,11.15,10.99,11.03,796600.0,3.8972,3.8972,3.8413,3.8552,796600.0
2009-01-09 10:00:00,11.03,11.05,11.02,11.02,278800.0,3.8552,3.8622,3.8517,3.8517,278800.0
2009-01-09 10:30:00,11.02,11.04,10.98,10.99,883000.0,3.8517,3.8587,3.8378,3.8413,883000.0
2009-01-09 11:00:00,10.99,11.04,10.97,11.03,295800.0,3.8413,3.8587,3.8343,3.8552,295800.0
2009-01-09 11:30:00,11.03,11.06,11.02,11.05,226400.0,3.8552,3.8657,3.8517,3.8622,226400.0
2009-01-09 12:00:00,11.06,11.07,11.04,11.04,182600.0,3.8657,3.8692,3.8587,3.8587,182600.0
2009-01-09 12:30:00,11.04,11.06,11.04,11.05,201200.0,3.8587,3.8657,3.8587,3.8622,201200.0
2009-01-09 13:00:00,11.05,11.06,11.0,11.04,204600.0,3.8622,3.8657,3.8448,3.8587,204600.0
2009-01-09 13:30:00,11.04,11.06,11.02,11.05,199200.0,3.8587,3.8657,3.8517,3.8622,199200.0
2009-01-09 14:00:00,11.05,11.08,11.04,11.05,359400.0,3.8622,3.8727,3.8587,3.8622,359400.0
2009-01-09 14:30:00,11.05,11.08,11.03,11.04,381200.0,3.8622,3.8727,3.8552,3.8587,381200.0
2009-01-09 15:00:00,11.04,11.06,10.99,11.02,538000.0,3.8587,3.8657,3.8413,3.8517,538000.0
2009-01-09 15:30:00,11.03,11.09,11.0,11.03,530000.0,3.8552,3.8762,3.8448,3.8552,530000.0
2009-01-12 09:30:00,10.96,11.04,10.94,10.96,356000.0,3.8308,3.8587,3.8238,3.8308,356000.0
2009-01-12 10:00:00,10.96,10.97,10.94,10.96,275600.0,3.8308,3.8343,3.8238,3.8308,275600.0
2009-01-12 10:30:00,10.96,10.96,10.93,10.93,199800.0,3.8308,3.8308,3.8203,3.8203,199800.0
2009-01-12 11:00:00,10.93,10.94,10.9,10.91,232600.0,3.8203,3.8238,3.8098,3.8133,232600.0
2009-01-12 11:30:00,10.91,10.94,10.89,10.93,490400.0,3.8133,3.8238,3.8063,3.8203,490400.0
2009-01-12 12:00:00,10.93,10.99,10.92,10.97,212000.0,3.8203,3.8413,3.8168,3.8343,212000.0
2009-01-12 12:30:00,10.96,11.05,10.96,11.02,307200.0,3.8308,3.8622,3.8308,3.8517,307200.0
2009-01-12 13:00:00,11.02,11.03,10.95,10.96,187400.0,3.8517,3.8552,3.8273,3.8308,187400.0
2009-01-12 13:30:00,10.96,10.98,10.93,10.94,129800.0,3.8308,3.8378,3.8203,3.8238,129800.0
2009-01-12 14:00:00,10.94,10.95,10.9,10.9,169800.0,3.8238,3.8273,3.8098,3.8098,169800.0
2009-01-12 14:30:00,10.9,10.92,10.88,10.9,171800.0,3.8098,3.8168,3.8028,3.8098,171800.0
2009-01-12 15:00:00,10.89,10.9,10.88,10.88,397400.0,3.8063,3.8098,3.8028,3.8028,397400.0
2009-01-12 15:30:00,10.88,10.9,10.88,10.88,517200.0,3.8028,3.8098,3.8028,3.8028,517200.0
2009-01-13 09:30:00,10.76,11.05,10.75,10.97,309600.0,3.7609,3.8622,3.7574,3.8343,309600.0
2009-01-13 10:00:00,10.97,11.05,10.94,10.96,309400.0,3.8343,3.8622,3.8238,3.8308,309400.0
2009-01-13 10:30:00,10.96,11.0,10.92,10.99,161400.0,3.8308,3.8448,3.8168,3.8413,161400.0
2009-01-13 11:00:00,10.99,11.0,10.93,10.96,147200.0,3.8413,3.8448,3.8203,3.8308,147200.0
2009-01-13 11:30:00,10.97,11.08,10.97,11.06,248600.0,3.8343,3.8727,3.8343,3.8657,248600.0
2009-01-13 12:00:00,11.07,11.08,11.03,11.06,191800.0,3.8692,3.8727,3.8552,3.8657,191800.0
2009-01-13 12:30:00,11.06,11.1,11.05,11.06,182800.0,3.8657,3.8797,3.8622,3.8657,182800.0
2009-01-13 13:00:00,11.06,11.06,11.0,11.04,111800.0,3.8657,3.8657,3.8448,3.8587,111800.0
2009-01-13 13:30:00,11.03,11.06,10.99,10.99,138400.0,3.8552,3.8657,3.8413,3.8413,138400.0
2009-01-13 14:00:00,10.99,11.04,10.98,11.01,134400.0,3.8413,3.8587,3.8378,3.8482,134400.0
2009-01-13 14:30:00,11.0,11.1,11.0,11.05,266400.0,3.8448,3.8797,3.8448,3.8622,266400.0
2009-01-13 15:00:00,11.05,11.09,10.97,11.06,388000.0,3.8622,3.8762,3.8343,3.8657,388000.0
2009-01-13 15:30:00,11.06,11.12,11.01,11.1,554600.0,3.8657,3.8867,3.8482,3.8797,554600.0
2009-01-14 09:30:00,11.02,11.02,10.88,10.9,235000.0,3.8517,3.8517,3.8028,3.8098,235000.0
2009-01-14 10:00:00,10.9,10.97,10.88,10.89,286000.0,3.8098,3.8343,3.8028,3.8063,286000.0
2009-01-14 10:30:00,10.89,10.89,10.69,10.72,350000.0,3.8063,3.8063,3.7364,3.7469,350000.0
2009-01-14 11:00:00,10.73,10.78,10.69,10.76,219000.0,3.7504,3.7679,3.7364,3.7609,219000.0
2009-01-14 11:30:00,10.76,10.81,10.72,10.81,132800.0,3.7609,3.7783,3.7469,3.7783,132800.0
2009-01-14 12:00:00,10.81,10.84,10.76,10.77,125400.0,3.7783,3.7888,3.7609,3.7644,125400.0
2009-01-14 12:30:00,10.76,10.8,10.75,10.78,165800.0,3.7609,3.7748,3.7574,3.7679,165800.0
2009-01-14 13:00:00,10.78,10.8,10.72,10.75,165200.0,3.7679,3.7748,3.7469,3.7574,165200.0
2009-01-14 13:30:00,10.75,10.78,10.72,10.74,167400.0,3.7574,3.7679,3.7469,3.7539,167400.0
2009-01-14 14:00:00,10.74,10.79,10.72,10.76,303400.0,3.7539,3.7714,3.7469,3.7609,303400.0
2009-01-14 14:30:00,10.77,10.82,10.76,10.77,170400.0,3.7644,3.7818,3.7609,3.7644,170400.0
2009-01-14 15:00:00,10.77,10.78,10.73,10.75,416400.0,3.7644,3.7679,3.7504,3.7574,416400.0
2009-01-14 15:30:00,10.75,10.84,10.73,10.83,598600.0,3.7574,3.7888,3.7504,3.7853,598600.0
2009-01-15 09:30:00,10.87,10.88,10.68,10.69,166000.0,3.7993,3.8028,3.7329,3.7364,166000.0
2009-01-15 10:00:00,10.69,10.71,10.37,10.52,416200.0,3.7364,3.7434,3.6246,3.677,416200.0
2009-01-15 10:30:00,10.52,10.52,10.4,10.45,218400.0,3.677,3.677,3.635,3.6525,218400.0
2009-01-15 11:00:00,10.44,10.51,10.44,10.46,139400.0,3.649,3.6735,3.649,3.656,139400.0
2009-01-15 11:30:00,10.45,10.47,10.37,10.39,233200.0,3.6525,3.6595,3.6246,3.6315,233200.0
2009-01-15 12:00:00,10.39,10.4,10.35,10.36,165600.0,3.6315,3.635,3.6176,3.6211,165600.0
2009-01-15 12:30:00,10.35,10.38,10.28,10.34,292800.0,3.6176,3.6281,3.5931,3.6141,292800.0
2009-01-15 13:00:00,10.34,10.35,10.27,10.31,223600.0,3.6141,3.6176,3.5896,3.6036,223600.0
2009-01-15 13:30:00,10.32,10.49,10.31,10.49,225200.0,3.6071,3.6665,3.6036,3.6665,225200.0
2009-01-15 14:00:00,10.49,10.7,10.49,10.67,406200.0,3.6665,3.7399,3.6665,3.7294,406200.0
2009-01-15 14:30:00,10.67,10.79,10.67,10.72,385600.0,3.7294,3.7714,3.7294,3.7469,385600.0
2009-01-15 15:00:00,10.72,10.78,10.65,10.66,350400.0,3.7469,3.7679,3.7224,3.7259,350400.0
2009-01-15 15:30:00,10.66,10.71,10.59,10.7,467800.0,3.7259,3.7434,3.7014,3.7399,467800.0
2009-01-16 09:30:00,10.99,10.99,10.8,10.9,202600.0,3.8413,3.8413,3.7748,3.8098,202600.0
2009-01-16 10:00:00,10.9,10.97,10.78,10.88,168400.0,3.8098,3.8343,3.7679,3.8028,168400.0
2009-01-16 10:30:00,10.87,10.92,10.79,10.8,230800.0,3.7993,3.8168,3.7714,3.7748,230800.0
2009-01-16 11:00:00,10.79,10.9,10.7,10.9,292000.0,3.7714,3.8098,3.7399,3.8098,292000.0
2009-01-16 11:30:00,10.88,10.94,10.83,10.88,361400.0,3.8028,3.8238,3.7853,3.8028,361400.0
2009-01-16 12:00:00,10.87,10.88,10.78,10.79,165200.0,3.7993,3.8028,3.7679,3.7714,165200.0
2009-01-16 12:30:00,10.8,10.88,10.8,10.86,147800.0,3.7748,3.8028,3.7748,3.7958,147800.0
2009-01-16 13:00:00,10.87,10.88,10.81,10.85,161400.0,3.7993,3.8028,3.7783,3.7923,161400.0
2009-01-16 13:30:00,10.85,10.95,10.85,10.94,220000.0,3.7923,3.8273,3.7923,3.8238,220000.0
2009-01-16 14:00:00,10.95,10.99,10.93,10.96,196800.0,3.8273,3.8413,3.8203,3.8308,196800.0
2009-01-16 14:30:00,10.97,10.98,10.93,10.97,185600.0,3.8343,3.8378,3.8203,3.8343,185600.0
2009-01-16 15:00:00,10.97,10.99,10.95,10.97,191400.0,3.8343,3.8413,3.8273,3.8343,191400.0
2009-01-16 15:30:00,10.96,11.03,10.95,10.98,309000.0,3.8308,3.8552,3.8273,3.8378,309000.0
2009-01-20 09:30:00,11.0,11.05,10.69,10.8,293200.0,3.8448,3.8622,3.7364,3.7748,293200.0
2009-01-20 10:00:00,10.78,10.83,10.72,10.83,128400.0,3.7679,3.7853,3.7469,3.7853,128400.0
2009-01-20 10:30:00,10.83,10.85,10.79,10.82,156200.0,3.7853,3.7923,3.7714,3.7818,156200.0
2009-01-20 11:00:00,10.81,10.83,10.8,10.81,109200.0,3.7783,3.7853,3.7748,3.7783,109200.0
2009-01-20 11:30:00,10.81,10.88,10.78,10.8,111800.0,3.7783,3.8028,3.7679,3.7748,111800.0
2009-01-20 12:00:00,10.79,10.85,10.73,10.73,111800.0,3.7714,3.7923,3.7504,3.7504,111800.0
2009-01-20 12:30:00,10.74,10.8,10.73,10.76,128800.0,3.7539,3.7748,3.7504,3.7609,128800.0
2009-01-20 13:00:00,10.75,10.79,10.71,10.74,89600.0,3.7574,3.7714,3.7434,3.7539,89600.0
2009-01-20 13:30:00,10.72,10.75,10.7,10.7,150600.0,3.7469,3.7574,3.7399,3.7399,150600.0
2009-01-20 14:00:00,10.71,10.74,10.65,10.67,247000.0,3.7434,3.7539,3.7224,3.7294,247000.0
2009-01-20 14:30:00,10.67,10.69,10.55,10.6,240400.0,3.7294,3.7364,3.6875,3.7049,240400.0
2009-01-20 15:00:00,10.59,10.65,10.53,10.63,304800.0,3.7014,3.7224,3.6805,3.7154,304800.0
2009-01-20 15:30:00,10.63,10.72,10.53,10.54,583200.0,3.7154,3.7469,3.6805,3.684,583200.0
2009-01-21 09:30:00,10.59,10.9,10.59,10.81,230600.0,3.7014,3.8098,3.7014,3.7783,230600.0
2009-01-21 10:00:00,10.83,10.86,10.76,10.77,110200.0,3.7853,3.7958,3.7609,3.7644,110200.0
2009-01-21 10:30:00,10.77,10.81,10.66,10.69,171000.0,3.7644,3.7783,3.7259,3.7364,171000.0
2009-01-21 11:00:00,10.68,10.78,10.67,10.74,190000.0,3.7329,3.7679,3.7294,3.7539,190000.0
2009-01-21 11:30:00,10.75,10.85,10.74,10.78,117000.0,3.7574,3.7923,3.7539,3.7679,117000.0
2009-01-21 12:00:00,10.78,10.89,10.78,10.83,95200.0,3.7679,3.8063,3.7679,3.7853,95200.0
2009-01-21 12:30:00,10.82,10.88,10.79,10.87,78000.0,3.7818,3.8028,3.7714,3.7993,78000.0
2009-01-21 13:00:00,10.87,10.92,10.86,10.88,118800.0,3.7993,3.8168,3.7958,3.8028,118800.0
2009-01-21 13:30:00,10.89,10.98,10.89,10.98,164000.0,3.8063,3.8378,3.8063,3.8378,164000.0
2009-01-21 14:00:00,10.97,11.0,10.92,10.99,142600.0,3.8343,3.8448,3.8168,3.8413,142600.0
2009-01-21 14:30:00,11.0,11.1,11.0,11.04,321800.0,3.8448,3.8797,3.8448,3.8587,321800.0
2009-01-21 15:00:00,11.04,11.08,10.98,11.04,268800.0,3.8587,3.8727,3.8378,3.8587,268800.0
2009-01-21 15:30:00,11.04,11.08,10.99,11.06,544400.0,3.8587,3.8727,3.8413,3.8657,544400.0
2009-01-22 09:30:00,10.87,10.99,10.82,10.94,352200.0,3.7993,3.8413,3.7818,3.8238,352200.0
2009-01-22 10:00:00,10.96,11.05,10.94,10.99,248400.0,3.8308,3.8622,3.8238,3.8413,248400.0
2009-01-22 10:30:00,11.0,11.0,10.94,10.99,237200.0,3.8448,3.8448,3.8238,3.8413,237200.0
2009-01-22 11:00:00,10.98,11.04,10.86,11.01,322800.0,3.8378,3.8587,3.7958,3.8482,322800.0
2009-01-22 11:30:00,11.01,11.03,10.95,10.97,190400.0,3.8482,3.8552,3.8273,3.8343,190400.0
2009-01-22 12:00:00,10.97,11.04,10.96,11.03,128000.0,3.8343,3.8587,3.8308,3.8552,128000.0
2009-01-22 12:30:00,11.03,11.08,10.99,11.04,130200.0,3.8552,3.8727,3.8413,3.8587,130200.0
2009-01-22 13:00:00,11.04,11.09,11.0,11.06,154000.0,3.8587,3.8762,3.8448,3.8657,154000.0
2009-01-22 13:30:00,11.05,11.11,11.01,11.1,184400.0,3.8622,3.8832,3.8482,3.8797,184400.0
2009-01-22 14:00:00,11.1,11.19,11.06,11.19,487400.0,3.8797,3.9112,3.8657,3.9112,487400.0
2009-01-22 14:30:00,11.19,11.19,11.02,11.11,294600.0,3.9112,3.9112,3.8517,3.8832,294600.0
2009-01-22 15:00:00,11.12,11.13,10.97,11.09,321000.0,3.8867,3.8902,3.8343,3.8762,321000.0
2009-01-22 15:30:00,11.07,11.13,10.99,11.03,369200.0,3.8692,3.8902,3.8413,3.8552,369200.0
2009-01-23 09:30:00,10.95,10.99,10.85,10.97,169600.0,3.8273,3.8413,3.7923,3.8343,169600.0
2009-01-23 10:00:00,10.97,11.17,10.97,11.16,237200.0,3.8343,3.9042,3.8343,3.9007,237200.0
2009-01-23 10:30:00,11.15,11.15,11.06,11.08,225600.0,3.8972,3.8972,3.8657,3.8727,225600.0
2009-01-23 11:00:00,11.09,11.16,11.06,11.06,202800.0,3.8762,3.9007,3.8657,3.8657,202800.0
2009-01-23 11:30:00,11.07,11.13,11.0,11.01,250200.0,3.8692,3.8902,3.8448,3.8482,250200.0
2009-01-23 12:00:00,11.01,11.13,11.01,11.11,145400.0,3.8482,3.8902,3.8482,3.8832,145400.0
2009-01-23 12:30:00,11.1,11.18,11.06,11.16,246000.0,3.8797,3.9077,3.8657,3.9007,246000.0
2009-01-23 13:00:00,11.15,11.2,11.13,11.18,185800.0,3.8972,3.9147,3.8902,3.9077,185800.0
2009-01-23 13:30:00,11.17,11.2,11.11,11.19,277600.0,3.9042,3.9147,3.8832,3.9112,277600.0
2009-01-23 14:00:00,11.19,11.2,11.04,11.13,316400.0,3.9112,3.9147,3.8587,3.8902,316400.0
2009-01-23 14:30:00,11.13,11.15,11.02,11.04,271000.0,3.8902,3.8972,3.8517,3.8587,271000.0
2009-01-23 15:00:00,11.03,11.13,11.02,11.04,341400.0,3.8552,3.8902,3.8517,3.8587,341400.0
2009-01-23 15:30:00,11.04,11.17,11.03,11.14,430000.0,3.8587,3.9042,3.8552,3.8937,430000.0
2009-01-26 09:30:00,11.24,11.25,11.13,11.24,333800.0,3.9286,3.9321,3.8902,3.9286,333800.0
2009-01-26 10:00:00,11.25,11.35,11.24,11.33,486800.0,3.9321,3.9671,3.9286,3.9601,486800.0
2009-01-26 10:30:00,11.33,11.38,11.26,11.28,280000.0,3.9601,3.9776,3.9356,3.9426,280000.0
2009-01-26 11:00:00,11.27,11.31,11.23,11.24,235400.0,3.9391,3.9531,3.9251,3.9286,235400.0
2009-01-26 11:30:00,11.24,11.3,11.24,11.27,160000.0,3.9286,3.9496,3.9286,3.9391,160000.0
2009-01-26 12:00:00,11.27,11.37,11.27,11.37,232800.0,3.9391,3.9741,3.9391,3.9741,232800.0
2009-01-26 12:30:00,11.36,11.37,11.31,11.34,237600.0,3.9706,3.9741,3.9531,3.9636,237600.0
2009-01-26 13:00:00,11.34,11.38,11.34,11.38,386200.0,3.9636,3.9776,3.9636,3.9776,386200.0
2009-01-26 13:30:00,11.38,11.45,11.33,11.35,440600.0,3.9776,4.002,3.9601,3.9671,440600.0
2009-01-26 14:00:00,11.35,11.36,11.24,11.33,256600.0,3.9671,3.9706,3.9286,3.9601,256600.0
2009-01-26 14:30:00,11.33,11.38,11.29,11.36,254800.0,3.9601,3.9776,3.9461,3.9706,254800.0
2009-01-26 15:00:00,11.36,11.42,11.34,11.38,465800.0,3.9706,3.9916,3.9636,3.9776,465800.0
2009-01-26 15:30:00,11.38,11.4,11.28,11.4,640800.0,3.9776,3.9846,3.9426,3.9846,640800.0
2009-01-27 09:30:00,11.53,11.55,11.26,11.37,603000.0,4.03,4.037,3.9356,3.9741,603000.0
2009-01-27 10:00:00,11.37,11.44,11.27,11.4,422800.0,3.9741,3.9985,3.9391,3.9846,422800.0
2009-01-27 10:30:00,11.38,11.43,11.31,11.42,503600.0,3.9776,3.995,3.9531,3.9916,503600.0
2009-01-27 11:00:00,11.43,11.48,11.4,11.46,296400.0,3.995,4.0125,3.9846,4.0055,296400.0
2009-01-27 11:30:00,11.46,11.5,11.45,11.47,187200.0,4.0055,4.0195,4.002,4.009,187200.0
2009-01-27 12:00:00,11.49,11.5,11.44,11.49,224800.0,4.016,4.0195,3.9985,4.016,224800.0
2009-01-27 12:30:00,11.48,11.49,11.4,11.45,273800.0,4.0125,4.016,3.9846,4.002,273800.0
2009-01-27 13:00:00,11.45,11.5,11.41,11.48,224600.0,4.002,4.0195,3.9881,4.0125,224600.0
2009-01-27 13:30:00,11.49,11.51,11.47,11.49,226400.0,4.016,4.023,4.009,4.016,226400.0
2009-01-27 14:00:00,11.48,11.49,11.41,11.46,186600.0,4.0125,4.016,3.9881,4.0055,186600.0
2009-01-27 14:30:00,11.45,11.51,11.45,11.5,238400.0,4.002,4.023,4.002,4.0195,238400.0
2009-01-27 15:00:00,11.5,11.56,11.46,11.54,327800.0,4.0195,4.0405,4.0055,4.0335,327800.0
2009-01-27 15:30:00,11.54,11.54,11.5,11.52,427600.0,4.0335,4.0335,4.0195,4.0265,427600.0
2009-01-28 09:30:00,11.47,11.5,11.22,11.22,398000.0,4.1038,4.1146,4.0144,4.0144,398000.0
2009-01-28 10:00:00,11.23,11.29,11.14,11.29,205600.0,4.018,4.0394,3.9858,4.0394,205600.0
2009-01-28 10:30:00,11.28,11.35,11.24,11.25,246800.0,4.0359,4.0609,4.0216,4.0251,246800.0
2009-01-28 11:00:00,11.26,11.3,11.24,11.27,113400.0,4.0287,4.043,4.0216,4.0323,113400.0
2009-01-28 11:30:00,11.27,11.28,11.2,11.21,177000.0,4.0323,4.0359,4.0072,4.0108,177000.0
2009-01-28 12:00:00,11.21,11.23,11.19,11.19,159000.0,4.0108,4.018,4.0037,4.0037,159000.0
2009-01-28 12:30:00,11.19,11.22,11.17,11.19,165000.0,4.0037,4.0144,3.9965,4.0037,165000.0
2009-01-28 13:00:00,11.18,11.21,11.15,11.19,64400.0,4.0001,4.0108,3.9894,4.0037,64400.0
2009-01-28 13:30:00,11.2,11.24,11.19,11.21,125200.0,4.0072,4.0216,4.0037,4.0108,125200.0
2009-01-28 14:00:00,11.21,11.28,11.15,11.19,269000.0,4.0108,4.0359,3.9894,4.0037,269000.0
2009-01-28 14:30:00,11.18,11.24,11.15,11.24,165000.0,4.0001,4.0216,3.9894,4.0216,165000.0
2009-01-28 15:00:00,11.24,11.27,11.17,11.21,156000.0,4.0216,4.0323,3.9965,4.0108,156000.0
2009-01-28 15:30:00,11.21,11.24,11.18,11.22,280200.0,4.0108,4.0216,4.0001,4.0144,280200.0
2009-01-29 09:30:00,11.21,11.21,11.02,11.06,293200.0,4.0108,4.0108,3.9428,3.9572,293200.0
2009-01-29 10:00:00,11.06,11.1,11.01,11.09,133800.0,3.9572,3.9715,3.9393,3.9679,133800.0
2009-01-29 10:30:00,11.09,11.19,11.08,11.16,147800.0,3.9679,4.0037,3.9643,3.9929,147800.0
2009-01-29 11:00:00,11.16,11.2,11.14,11.15,152200.0,3.9929,4.0072,3.9858,3.9894,152200.0
2009-01-29 11:30:00,11.14,11.15,11.1,11.13,83800.0,3.9858,3.9894,3.9715,3.9822,83800.0
2009-01-29 12:00:00,11.12,11.13,11.08,11.13,78400.0,3.9786,3.9822,3.9643,3.9822,78400.0
2009-01-29 12:30:00,11.12,11.15,11.06,11.09,62000.0,3.9786,3.9894,3.9572,3.9679,62000.0
2009-01-29 13:00:00,11.08,11.1,11.06,11.08,54800.0,3.9643,3.9715,3.9572,3.9643,54800.0
2009-01-29 13:30:00,11.07,11.08,11.03,11.06,63400.0,3.9607,3.9643,3.9464,3.9572,63400.0
2009-01-29 14:00:00,11.06,11.09,11.03,11.09,132000.0,3.9572,3.9679,3.9464,3.9679,132000.0
2009-01-29 14:30:00,11.09,11.1,11.0,11.02,86200.0,3.9679,3.9715,3.9357,3.9428,86200.0
2009-01-29 15:00:00,11.01,11.08,11.01,11.06,138200.0,3.9393,3.9643,3.9393,3.9572,138200.0
2009-01-29 15:30:00,11.06,11.06,11.01,11.02,168800.0,3.9572,3.9572,3.9393,3.9428,168800.0
2009-01-30 09:30:00,11.18,11.19,10.98,10.99,169200.0,4.0001,4.0037,3.9285,3.9321,169200.0
2009-01-30 10:00:00,10.99,11.04,10.91,10.92,162000.0,3.9321,3.95,3.9035,3.9071,162000.0
2009-01-30 10:30:00,10.92,10.92,10.88,10.91,120000.0,3.9071,3.9071,3.8927,3.9035,120000.0
2009-01-30 11:00:00,10.92,10.95,10.88,10.88,121200.0,3.9071,3.9178,3.8927,3.8927,121200.0
2009-01-30 11:30:00,10.9,10.97,10.9,10.94,115800.0,3.8999,3.9249,3.8999,3.9142,115800.0
2009-01-30 12:00:00,10.95,11.01,10.94,10.96,105600.0,3.9178,3.9393,3.9142,3.9214,105600.0
2009-01-30 12:30:00,10.97,11.03,10.95,11.02,110000.0,3.9249,3.9464,3.9178,3.9428,110000.0
2009-01-30 13:00:00,11.02,11.05,10.97,10.99,138800.0,3.9428,3.9536,3.9249,3.9321,138800.0
2009-01-30 13:30:00,11.0,11.01,10.96,11.0,139000.0,3.9357,3.9393,3.9214,3.9357,139000.0
2009-01-30 14:00:00,10.99,11.02,10.96,11.01,189400.0,3.9321,3.9428,3.9214,3.9393,189400.0
2009-01-30 14:30:00,11.01,11.02,10.96,10.99,89600.0,3.9393,3.9428,3.9214,3.9321,89600.0
2009-01-30 15:00:00,10.99,11.0,10.92,10.94,219400.0,3.9321,3.9357,3.9071,3.9142,219400.0
2009-01-30 15:30:00,10.94,10.99,10.9,10.96,312000.0,3.9142,3.9321,3.8999,3.9214,312000.0
2009-02-02 09:30:00,11.25,11.25,10.89,10.9,219000.0,4.0251,4.0251,3.8963,3.8999,219000.0
2009-02-02 10:00:00,10.91,11.07,10.91,11.01,136200.0,3.9035,3.9607,3.9035,3.9393,136200.0
2009-02-02 10:30:00,11.03,11.1,11.0,11.03,141400.0,3.9464,3.9715,3.9357,3.9464,141400.0
2009-02-02 11:00:00,11.04,11.1,11.01,11.06,144200.0,3.95,3.9715,3.9393,3.9572,144200.0
2009-02-02 11:30:00,11.06,11.1,11.02,11.07,128600.0,3.9572,3.9715,3.9428,3.9607,128600.0
2009-02-02 12:00:00,11.07,11.09,11.03,11.06,97400.0,3.9607,3.9679,3.9464,3.9572,97400.0
2009-02-02 12:30:00,11.07,11.11,11.06,11.08,232800.0,3.9607,3.975,3.9572,3.9643,232800.0
2009-02-02 13:00:00,11.08,11.1,11.03,11.05,205600.0,3.9643,3.9715,3.9464,3.9536,205600.0
2009-02-02 13:30:00,11.05,11.09,11.01,11.02,104600.0,3.9536,3.9679,3.9393,3.9428,104600.0
2009-02-02 14:00:00,11.01,11.03,10.97,10.97,158800.0,3.9393,3.9464,3.9249,3.9249,158800.0
2009-02-02 14:30:00,10.97,11.0,10.95,10.96,154400.0,3.9249,3.9357,3.9178,3.9214,154400.0
2009-02-02 15:00:00,10.96,10.99,10.95,10.97,180200.0,3.9214,3.9321,3.9178,3.9249,180200.0
2009-02-02 15:30:00,10.97,11.0,10.85,10.88,333600.0,3.9249,3.9357,3.882,3.8927,333600.0
2009-02-03 09:30:00,10.92,11.13,10.92,11.04,224000.0,3.9071,3.9822,3.9071,3.95,224000.0
2009-02-03 10:00:00,11.05,11.17,11.04,11.17,311000.0,3.9536,3.9965,3.95,3.9965,311000.0
2009-02-03 10:30:00,11.17,11.18,11.14,11.17,218200.0,3.9965,4.0001,3.9858,3.9965,218200.0
2009-02-03 11:00:00,11.17,11.25,11.17,11.2,239600.0,3.9965,4.0251,3.9965,4.0072,239600.0
2009-02-03 11:30:00,11.2,11.24,11.18,11.2,108000.0,4.0072,4.0216,4.0001,4.0072,108000.0
2009-02-03 12:00:00,11.2,11.29,11.2,11.27,151600.0,4.0072,4.0394,4.0072,4.0323,151600.0
2009-02-03 12:30:00,11.28,11.31,11.24,11.24,211600.0,4.0359,4.0466,4.0216,4.0216,211600.0
2009-02-03 13:00:00,11.24,11.3,11.24,11.28,169000.0,4.0216,4.043,4.0216,4.0359,169000.0
2009-02-03 13:30:00,11.28,11.31,11.27,11.31,172000.0,4.0359,4.0466,4.0323,4.0466,172000.0
2009-02-03 14:00:00,11.3,11.34,11.3,11.32,370200.0,4.043,4.0573,4.043,4.0502,370200.0
2009-02-03 14:30:00,11.32,11.36,11.3,11.33,430000.0,4.0502,4.0645,4.043,4.0538,430000.0
2009-02-03 15:00:00,11.34,11.38,11.33,11.37,404000.0,4.0573,4.0716,4.0538,4.0681,404000.0
2009-02-03 15:30:00,11.37,11.38,11.26,11.32,362200.0,4.0681,4.0716,4.0287,4.0502,362200.0
2009-02-04 09:30:00,11.47,11.6,11.4,11.59,340400.0,4.1038,4.1504,4.0788,4.1468,340400.0
2009-02-04 10:00:00,11.6,11.62,11.57,11.58,220000.0,4.1504,4.1575,4.1396,4.1432,220000.0
2009-02-04 10:30:00,11.58,11.62,11.51,11.55,330200.0,4.1432,4.1575,4.1182,4.1325,330200.0
2009-02-04 11:00:00,11.55,11.62,11.54,11.6,193200.0,4.1325,4.1575,4.1289,4.1504,193200.0
2009-02-04 11:30:00,11.6,11.6,11.56,11.58,170600.0,4.1504,4.1504,4.136,4.1432,170600.0
2009-02-04 12:00:00,11.58,11.59,11.55,11.57,124400.0,4.1432,4.1468,4.1325,4.1396,124400.0
2009-02-04 12:30:00,11.56,11.6,11.56,11.6,121200.0,4.136,4.1504,4.136,4.1504,121200.0
2009-02-04 13:00:00,11.59,11.6,11.5,11.56,191800.0,4.1468,4.1504,4.1146,4.136,191800.0
2009-02-04 13:30:00,11.56,11.56,11.47,11.49,251400.0,4.136,4.136,4.1038,4.111,251400.0
2009-02-04 14:00:00,11.49,11.49,11.38,11.4,190200.0,4.111,4.111,4.0716,4.0788,190200.0
2009-02-04 14:30:00,11.4,11.45,11.39,11.45,161400.0,4.0788,4.0967,4.0752,4.0967,161400.0
2009-02-04 15:00:00,11.44,11.49,11.4,11.49,210600.0,4.0931,4.111,4.0788,4.111,210600.0
2009-02-04 15:30:00,11.48,11.5,11.44,11.49,336600.0,4.1074,4.1146,4.0931,4.111,336600.0
2009-02-05 09:30:00,11.44,11.49,11.29,11.3,107400.0,4.0931,4.111,4.0394,4.043,107400.0
2009-02-05 10:00:00,11.31,11.31,11.22,11.27,132200.0,4.0466,4.0466,4.0144,4.0323,132200.0
2009-02-05 10:30:00,11.27,11.47,11.27,11.41,181800.0,4.0323,4.1038,4.0323,4.0824,181800.0
2009-02-05 11:00:00,11.42,11.42,11.36,11.4,103400.0,4.086,4.086,4.0645,4.0788,103400.0
2009-02-05 11:30:00,11.4,11.49,11.38,11.45,87600.0,4.0788,4.111,4.0716,4.0967,87600.0
2009-02-05 12:00:00,11.45,11.49,11.43,11.44,109000.0,4.0967,4.111,4.0895,4.0931,109000.0
2009-02-05 12:30:00,11.45,11.5,11.45,11.49,66200.0,4.0967,4.1146,4.0967,4.111,66200.0
2009-02-05 13:00:00,11.5,11.5,11.38,11.43,187800.0,4.1146,4.1146,4.0716,4.0895,187800.0
2009-02-05 13:30:00,11.43,11.45,11.38,11.42,128000.0,4.0895,4.0967,4.0716,4.086,128000.0
2009-02-05 14:00:00,11.42,11.47,11.38,11.4,91600.0,4.086,4.1038,4.0716,4.0788,91600.0
2009-02-05 14:30:00,11.4,11.42,11.31,11.31,161800.0,4.0788,4.086,4.0466,4.0466,161800.0
2009-02-05 15:00:00,11.32,11.35,11.28,11.34,156000.0,4.0502,4.0609,4.0359,4.0573,156000.0
2009-02-05 15:30:00,11.35,11.41,11.3,11.36,256800.0,4.0609,4.0824,4.043,4.0645,256800.0
2009-02-06 09:30:00,11.38,11.47,11.25,11.44,395400.0,4.0716,4.1038,4.0251,4.0931,395400.0
2009-02-06 10:00:00,11.44,11.44,11.35,11.38,225000.0,4.0931,4.0931,4.0609,4.0716,225000.0
2009-02-06 10:30:00,11.37,11.4,11.35,11.36,171200.0,4.0681,4.0788,4.0609,4.0645,171200.0
2009-02-06 11:00:00,11.36,11.4,11.36,11.37,119800.0,4.0645,4.0788,4.0645,4.0681,119800.0
2009-02-06 11:30:00,11.38,11.4,11.37,11.39,168200.0,4.0716,4.0788,4.0681,4.0752,168200.0
2009-02-06 12:00:00,11.39,11.39,11.36,11.37,128200.0,4.0752,4.0752,4.0645,4.0681,128200.0
2009-02-06 12:30:00,11.37,11.43,11.37,11.4,95800.0,4.0681,4.0895,4.0681,4.0788,95800.0
2009-02-06 13:00:00,11.4,11.43,11.38,11.43,147200.0,4.0788,4.0895,4.0716,4.0895,147200.0
2009-02-06 13:30:00,11.42,11.47,11.42,11.46,103200.0,4.086,4.1038,4.086,4.1003,103200.0
2009-02-06 14:00:00,11.46,11.46,11.4,11.42,126600.0,4.1003,4.1003,4.0788,4.086,126600.0
2009-02-06 14:30:00,11.43,11.46,11.4,11.43,168000.0,4.0895,4.1003,4.0788,4.0895,168000.0
2009-02-06 15:00:00,11.42,11.44,11.38,11.42,195600.0,4.086,4.0931,4.0716,4.086,195600.0
2009-02-06 15:30:00,11.42,11.44,11.38,11.4,273800.0,4.086,4.0931,4.0716,4.0788,273800.0
2009-02-09 09:30:00,11.43,11.56,11.37,11.47,224400.0,4.0895,4.136,4.0681,4.1038,224400.0
2009-02-09 10:00:00,11.47,11.49,11.38,11.49,118800.0,4.1038,4.111,4.0716,4.111,118800.0
2009-02-09 10:30:00,11.49,11.58,11.46,11.58,168600.0,4.111,4.1432,4.1003,4.1432,168600.0
2009-02-09 11:00:00,11.57,11.57,11.51,11.53,107200.0,4.1396,4.1396,4.1182,4.1253,107200.0
2009-02-09 11:30:00,11.52,11.53,11.5,11.51,88400.0,4.1217,4.1253,4.1146,4.1182,88400.0
2009-02-09 12:00:00,11.52,11.54,11.47,11.51,108800.0,4.1217,4.1289,4.1038,4.1182,108800.0
2009-02-09 12:30:00,11.51,11.52,11.49,11.51,87400.0,4.1182,4.1217,4.111,4.1182,87400.0
2009-02-09 13:00:00,11.51,11.52,11.44,11.44,152400.0,4.1182,4.1217,4.0931,4.0931,152400.0
2009-02-09 13:30:00,11.43,11.43,11.38,11.42,121400.0,4.0895,4.0895,4.0716,4.086,121400.0
2009-02-09 14:00:00,11.43,11.45,11.37,11.37,104000.0,4.0895,4.0967,4.0681,4.0681,104000.0
2009-02-09 14:30:00,11.37,11.4,11.37,11.4,121200.0,4.0681,4.0788,4.0681,4.0788,121200.0
2009-02-09 15:00:00,11.4,11.5,11.4,11.49,203200.0,4.0788,4.1146,4.0788,4.111,203200.0
2009-02-09 15:30:00,11.49,11.5,11.43,11.45,230800.0,4.111,4.1146,4.0895,4.0967,230800.0
2009-02-10 09:30:00,11.54,11.54,11.42,11.46,143000.0,4.1289,4.1289,4.086,4.1003,143000.0
2009-02-10 10:00:00,11.47,11.52,11.38,11.38,176800.0,4.1038,4.1217,4.0716,4.0716,176800.0
2009-02-10 10:30:00,11.38,11.4,11.35,11.4,95800.0,4.0716,4.0788,4.0609,4.0788,95800.0
2009-02-10 11:00:00,11.4,11.45,11.29,11.36,239800.0,4.0788,4.0967,4.0394,4.0645,239800.0
2009-02-10 11:30:00,11.35,11.35,11.19,11.26,264000.0,4.0609,4.0609,4.0037,4.0287,264000.0
2009-02-10 12:00:00,11.26,11.33,11.21,11.29,123600.0,4.0287,4.0538,4.0108,4.0394,123600.0
2009-02-10 12:30:00,11.29,11.39,11.29,11.38,63800.0,4.0394,4.0752,4.0394,4.0716,63800.0
2009-02-10 13:00:00,11.37,11.37,11.21,11.24,158400.0,4.0681,4.0681,4.0108,4.0216,158400.0
2009-02-10 13:30:00,11.24,11.29,11.24,11.26,106000.0,4.0216,4.0394,4.0216,4.0287,106000.0
2009-02-10 14:00:00,11.26,11.27,11.2,11.2,117200.0,4.0287,4.0323,4.0072,4.0072,117200.0
2009-02-10 14:30:00,11.21,11.24,11.13,11.14,252400.0,4.0108,4.0216,3.9822,3.9858,252400.0
2009-02-10 15:00:00,11.15,11.19,11.13,11.15,210000.0,3.9894,4.0037,3.9822,3.9894,210000.0
2009-02-10 15:30:00,11.15,11.26,11.13,11.21,328200.0,3.9894,4.0287,3.9822,4.0108,328200.0
2009-02-11 09:30:00,11.21,11.37,11.2,11.31,135000.0,4.0108,4.0681,4.0072,4.0466,135000.0
2009-02-11 10:00:00,11.29,11.31,11.22,11.26,131600.0,4.0394,4.0466,4.0144,4.0287,131600.0
2009-02-11 10:30:00,11.25,11.31,11.21,11.3,86800.0,4.0251,4.0466,4.0108,4.043,86800.0
2009-02-11 11:00:00,11.3,11.36,11.26,11.35,169400.0,4.043,4.0645,4.0287,4.0609,169400.0
2009-02-11 11:30:00,11.35,11.37,11.27,11.28,74800.0,4.0609,4.0681,4.0323,4.0359,74800.0
2009-02-11 12:00:00,11.28,11.29,11.25,11.28,68800.0,4.0359,4.0394,4.0251,4.0359,68800.0
2009-02-11 12:30:00,11.28,11.31,11.25,11.26,82000.0,4.0359,4.0466,4.0251,4.0287,82000.0
2009-02-11 13:00:00,11.27,11.28,11.22,11.25,94600.0,4.0323,4.0359,4.0144,4.0251,94600.0
2009-02-11 13:30:00,11.26,11.26,11.13,11.15,68200.0,4.0287,4.0287,3.9822,3.9894,68200.0
2009-02-11 14:00:00,11.17,11.19,11.13,11.18,126400.0,3.9965,4.0037,3.9822,4.0001,126400.0
2009-02-11 14:30:00,11.18,11.34,11.15,11.31,121200.0,4.0001,4.0573,3.9894,4.0466,121200.0
2009-02-11 15:00:00,11.3,11.35,11.26,11.3,120400.0,4.043,4.0609,4.0287,4.043,120400.0
2009-02-11 15:30:00,11.3,11.31,11.24,11.3,139200.0,4.043,4.0466,4.0216,4.043,139200.0
2009-02-12 09:30:00,11.25,11.42,11.25,11.31,138200.0,4.0251,4.086,4.0251,4.0466,138200.0
2009-02-12 10:00:00,11.31,11.33,11.25,11.33,127000.0,4.0466,4.0538,4.0251,4.0538,127000.0
2009-02-12 10:30:00,11.34,11.37,11.29,11.34,137600.0,4.0573,4.0681,4.0394,4.0573,137600.0
2009-02-12 11:00:00,11.36,11.43,11.31,11.36,124200.0,4.0645,4.0895,4.0466,4.0645,124200.0
2009-02-12 11:30:00,11.36,11.45,11.36,11.44,71200.0,4.0645,4.0967,4.0645,4.0931,71200.0
2009-02-12 12:00:00,11.43,11.47,11.4,11.45,99200.0,4.0895,4.1038,4.0788,4.0967,99200.0
2009-02-12 12:30:00,11.45,11.47,11.44,11.47,56800.0,4.0967,4.1038,4.0931,4.1038,56800.0
2009-02-12 13:00:00,11.46,11.5,11.43,11.49,105000.0,4.1003,4.1146,4.0895,4.111,105000.0
2009-02-12 13:30:00,11.49,11.5,11.43,11.46,97000.0,4.111,4.1146,4.0895,4.1003,97000.0
2009-02-12 14:00:00,11.45,11.45,11.38,11.41,89000.0,4.0967,4.0967,4.0716,4.0824,89000.0
2009-02-12 14:30:00,11.4,11.42,11.36,11.38,107400.0,4.0788,4.086,4.0645,4.0716,107400.0
2009-02-12 15:00:00,11.38,11.47,11.34,11.47,202800.0,4.0716,4.1038,4.0573,4.1038,202800.0
2009-02-12 15:30:00,11.47,11.59,11.45,11.59,342200.0,4.1038,4.1468,4.0967,4.1468,342200.0
2009-02-13 09:30:00,11.52,11.61,11.5,11.6,196600.0,4.1217,4.1539,4.1146,4.1504,196600.0
2009-02-13 10:00:00,11.6,11.72,11.59,11.72,181800.0,4.1504,4.1933,4.1468,4.1933,181800.0
2009-02-13 10:30:00,11.71,11.78,11.65,11.72,199400.0,4.1897,4.2148,4.1682,4.1933,199400.0
2009-02-13 11:00:00,11.72,11.72,11.64,11.69,142200.0,4.1933,4.1933,4.1647,4.1826,142200.0
2009-02-13 11:30:00,11.7,11.7,11.63,11.63,140400.0,4.1861,4.1861,4.1611,4.1611,140400.0
2009-02-13 12:00:00,11.64,11.66,11.6,11.63,104200.0,4.1647,4.1718,4.1504,4.1611,104200.0
2009-02-13 12:30:00,11.65,11.65,11.56,11.59,130000.0,4.1682,4.1682,4.136,4.1468,130000.0
2009-02-13 13:00:00,11.58,11.65,11.58,11.63,61400.0,4.1432,4.1682,4.1432,4.1611,61400.0
2009-02-13 13:30:00,11.64,11.68,11.59,11.65,150800.0,4.1647,4.179,4.1468,4.1682,150800.0
2009-02-13 14:00:00,11.67,11.7,11.65,11.67,142800.0,4.1754,4.1861,4.1682,4.1754,142800.0
2009-02-13 14:30:00,11.67,11.71,11.66,11.7,156400.0,4.1754,4.1897,4.1718,4.1861,156400.0
2009-02-13 15:00:00,11.71,11.72,11.65,11.68,139400.0,4.1897,4.1933,4.1682,4.179,139400.0
2009-02-13 15:30:00,11.67,11.69,11.61,11.61,191400.0,4.1754,4.1826,4.1539,4.1539,191400.0
2009-02-17 09:30:00,11.6,11.6,11.28,11.4,308200.0,4.1504,4.1504,4.0359,4.0788,308200.0
2009-02-17 10:00:00,11.39,11.49,11.34,11.35,209400.0,4.0752,4.111,4.0573,4.0609,209400.0
2009-02-17 10:30:00,11.35,11.4,11.29,11.3,154200.0,4.0609,4.0788,4.0394,4.043,154200.0
2009-02-17 11:00:00,11.31,11.33,11.27,11.28,171600.0,4.0466,4.0538,4.0323,4.0359,171600.0
2009-02-17 11:30:00,11.27,11.28,11.21,11.24,122800.0,4.0323,4.0359,4.0108,4.0216,122800.0
2009-02-17 12:00:00,11.24,11.26,11.21,11.26,134600.0,4.0216,4.0287,4.0108,4.0287,134600.0
2009-02-17 12:30:00,11.26,11.27,11.23,11.25,82400.0,4.0287,4.0323,4.018,4.0251,82400.0
2009-02-17 13:00:00,11.25,11.27,11.22,11.27,110800.0,4.0251,4.0323,4.0144,4.0323,110800.0
2009-02-17 13:30:00,11.27,11.38,11.26,11.36,156200.0,4.0323,4.0716,4.0287,4.0645,156200.0
2009-02-17 14:00:00,11.35,11.36,11.31,11.33,107000.0,4.0609,4.0645,4.0466,4.0538,107000.0
2009-02-17 14:30:00,11.33,11.43,11.31,11.33,138600.0,4.0538,4.0895,4.0466,4.0538,138600.0
2009-02-17 15:00:00,11.34,11.4,11.31,11.35,177200.0,4.0573,4.0788,4.0466,4.0609,177200.0
2009-02-17 15:30:00,11.35,11.46,11.25,11.25,264000.0,4.0609,4.1003,4.0251,4.0251,264000.0
2009-02-18 09:30:00,11.28,11.34,11.2,11.2,158800.0,4.0359,4.0573,4.0072,4.0072,158800.0
2009-02-18 10:00:00,11.2,11.21,11.11,11.13,141200.0,4.0072,4.0108,3.975,3.9822,141200.0
2009-02-18 10:30:00,11.13,11.2,11.13,11.17,127800.0,3.9822,4.0072,3.9822,3.9965,127800.0
2009-02-18 11:00:00,11.17,11.2,11.13,11.18,136600.0,3.9965,4.0072,3.9822,4.0001,136600.0
2009-02-18 11:30:00,11.18,11.21,11.13,11.19,117400.0,4.0001,4.0108,3.9822,4.0037,117400.0
2009-02-18 12:00:00,11.19,11.19,11.13,11.15,73600.0,4.0037,4.0037,3.9822,3.9894,73600.0
2009-02-18 12:30:00,11.15,11.15,11.1,11.13,76800.0,3.9894,3.9894,3.9715,3.9822,76800.0
2009-02-18 13:00:00,11.13,11.15,11.1,11.13,82200.0,3.9822,3.9894,3.9715,3.9822,82200.0
2009-02-18 13:30:00,11.12,11.15,11.09,11.1,88200.0,3.9786,3.9894,3.9679,3.9715,88200.0
2009-02-18 14:00:00,11.1,11.15,11.08,11.13,135000.0,3.9715,3.9894,3.9643,3.9822,135000.0
2009-02-18 14:30:00,11.12,11.14,11.09,11.14,83000.0,3.9786,3.9858,3.9679,3.9858,83000.0
2009-02-18 15:00:00,11.14,11.21,11.12,11.14,169400.0,3.9858,4.0108,3.9786,3.9858,169400.0
2009-02-18 15:30:00,11.14,11.21,11.13,11.19,145600.0,3.9858,4.0108,3.9822,4.0037,145600.0
2009-02-19 09:30:00,11.17,11.38,11.17,11.34,161800.0,3.9965,4.0716,3.9965,4.0573,161800.0
2009-02-19 10:00:00,11.32,11.36,11.13,11.22,125000.0,4.0502,4.0645,3.9822,4.0144,125000.0
2009-02-19 10:30:00,11.21,11.21,11.12,11.15,102600.0,4.0108,4.0108,3.9786,3.9894,102600.0
2009-02-19 11:00:00,11.16,11.28,11.16,11.22,123800.0,3.9929,4.0359,3.9929,4.0144,123800.0
2009-02-19 11:30:00,11.22,11.24,11.14,11.15,68800.0,4.0144,4.0216,3.9858,3.9894,68800.0
2009-02-19 12:00:00,11.15,11.18,11.12,11.12,60000.0,3.9894,4.0001,3.9786,3.9786,60000.0
2009-02-19 12:30:00,11.12,11.12,11.08,11.09,80600.0,3.9786,3.9786,3.9643,3.9679,80600.0
2009-02-19 13:00:00,11.1,11.13,11.08,11.12,59600.0,3.9715,3.9822,3.9643,3.9786,59600.0
2009-02-19 13:30:00,11.12,11.12,11.05,11.05,135000.0,3.9786,3.9786,3.9536,3.9536,135000.0
2009-02-19 14:00:00,11.05,11.06,11.0,11.02,161000.0,3.9536,3.9572,3.9357,3.9428,161000.0
2009-02-19 14:30:00,11.02,11.04,10.99,11.02,221200.0,3.9428,3.95,3.9321,3.9428,221200.0
2009-02-19 15:00:00,11.02,11.07,10.99,11.03,164200.0,3.9428,3.9607,3.9321,3.9464,164200.0
2009-02-19 15:30:00,11.03,11.08,10.97,11.03,180200.0,3.9464,3.9643,3.9249,3.9464,180200.0
2009-02-20 09:30:00,10.9,10.96,10.75,10.77,416600.0,3.8999,3.9214,3.8462,3.8534,416600.0
2009-02-20 10:00:00,10.77,10.82,10.77,10.81,187400.0,3.8534,3.8713,3.8534,3.8677,187400.0
2009-02-20 10:30:00,10.8,10.85,10.8,10.83,123400.0,3.8641,3.882,3.8641,3.8749,123400.0
2009-02-20 11:00:00,10.84,10.84,10.68,10.68,242600.0,3.8784,3.8784,3.8212,3.8212,242600.0
2009-02-20 11:30:00,10.68,10.72,10.61,10.61,191400.0,3.8212,3.8355,3.7961,3.7961,191400.0
2009-02-20 12:00:00,10.61,10.67,10.58,10.58,248800.0,3.7961,3.8176,3.7854,3.7854,248800.0
2009-02-20 12:30:00,10.59,10.59,10.51,10.51,180600.0,3.789,3.789,3.7604,3.7604,180600.0
2009-02-20 13:00:00,10.51,10.53,10.5,10.52,231400.0,3.7604,3.7675,3.7568,3.7639,231400.0
2009-02-20 13:30:00,10.52,10.54,10.5,10.54,158000.0,3.7639,3.7711,3.7568,3.7711,158000.0
2009-02-20 14:00:00,10.54,10.6,10.5,10.51,280600.0,3.7711,3.7926,3.7568,3.7604,280600.0
2009-02-20 14:30:00,10.52,10.71,10.51,10.7,231400.0,3.7639,3.8319,3.7604,3.8283,231400.0
2009-02-20 15:00:00,10.69,10.69,10.61,10.65,176200.0,3.8248,3.8248,3.7961,3.8105,176200.0
2009-02-20 15:30:00,10.63,10.72,10.62,10.72,214600.0,3.8033,3.8355,3.7997,3.8355,214600.0
2009-02-23 09:30:00,10.76,10.84,10.54,10.55,195800.0,3.8498,3.8784,3.7711,3.7747,195800.0
2009-02-23 10:00:00,10.55,10.61,10.5,10.5,187200.0,3.7747,3.7961,3.7568,3.7568,187200.0
2009-02-23 10:30:00,10.5,10.53,10.44,10.44,243200.0,3.7568,3.7675,3.7353,3.7353,243200.0
2009-02-23 11:00:00,10.44,10.49,10.42,10.49,135000.0,3.7353,3.7532,3.7282,3.7532,135000.0
2009-02-23 11:30:00,10.48,10.48,10.4,10.4,195600.0,3.7496,3.7496,3.721,3.721,195600.0
2009-02-23 12:00:00,10.39,10.4,10.33,10.36,135800.0,3.7174,3.721,3.696,3.7067,135800.0
2009-02-23 12:30:00,10.35,10.36,10.25,10.25,165000.0,3.7031,3.7067,3.6673,3.6673,165000.0
2009-02-23 13:00:00,10.25,10.29,10.17,10.17,201400.0,3.6673,3.6817,3.6387,3.6387,201400.0
2009-02-23 13:30:00,10.17,10.18,10.06,10.09,206600.0,3.6387,3.6423,3.5994,3.6101,206600.0
2009-02-23 14:00:00,10.08,10.21,10.07,10.2,248800.0,3.6065,3.653,3.6029,3.6495,248800.0
2009-02-23 14:30:00,10.21,10.24,10.14,10.17,294600.0,3.653,3.6638,3.628,3.6387,294600.0
2009-02-23 15:00:00,10.17,10.17,9.95,10.05,515000.0,3.6387,3.6387,3.56,3.5958,515000.0
2009-02-23 15:30:00,10.04,10.08,10.01,10.05,578400.0,3.5922,3.6065,3.5815,3.5958,578400.0
2009-02-24 09:30:00,9.99,10.0,9.63,9.86,664400.0,3.5743,3.5779,3.4455,3.5278,664400.0
2009-02-24 10:00:00,9.86,9.86,9.71,9.77,367800.0,3.5278,3.5278,3.4741,3.4956,367800.0
2009-02-24 10:30:00,9.76,9.83,9.75,9.78,301800.0,3.492,3.5171,3.4884,3.4992,301800.0
2009-02-24 11:00:00,9.78,9.93,9.78,9.92,275000.0,3.4992,3.5528,3.4992,3.5493,275000.0
2009-02-24 11:30:00,9.92,9.93,9.84,9.85,153000.0,3.5493,3.5528,3.5206,3.5242,153000.0
2009-02-24 12:00:00,9.85,9.87,9.81,9.85,101800.0,3.5242,3.5314,3.5099,3.5242,101800.0
2009-02-24 12:30:00,9.85,9.98,9.85,9.93,147600.0,3.5242,3.5707,3.5242,3.5528,147600.0
2009-02-24 13:00:00,9.93,10.15,9.88,10.15,200800.0,3.5528,3.6316,3.535,3.6316,200800.0
2009-02-24 13:30:00,10.15,10.24,10.13,10.23,120200.0,3.6316,3.6638,3.6244,3.6602,120200.0
2009-02-24 14:00:00,10.22,10.26,10.21,10.22,145000.0,3.6566,3.6709,3.653,3.6566,145000.0
2009-02-24 14:30:00,10.22,10.24,10.15,10.22,182800.0,3.6566,3.6638,3.6316,3.6566,182800.0
2009-02-24 15:00:00,10.22,10.37,10.2,10.36,184800.0,3.6566,3.7103,3.6495,3.7067,184800.0
2009-02-24 15:30:00,10.37,10.46,10.3,10.42,356600.0,3.7103,3.7425,3.6852,3.7282,356600.0
2009-02-25 09:30:00,10.42,10.62,10.41,10.43,212200.0,3.7282,3.7997,3.7246,3.7317,212200.0
2009-02-25 10:00:00,10.4,10.42,10.2,10.21,122600.0,3.721,3.7282,3.6495,3.653,122600.0
2009-02-25 10:30:00,10.21,10.25,10.13,10.15,81800.0,3.653,3.6673,3.6244,3.6316,81800.0
2009-02-25 11:00:00,10.15,10.29,10.13,10.29,81600.0,3.6316,3.6817,3.6244,3.6817,81600.0
2009-02-25 11:30:00,10.28,10.36,10.25,10.31,200000.0,3.6781,3.7067,3.6673,3.6888,200000.0
2009-02-25 12:00:00,10.32,10.36,10.28,10.33,142400.0,3.6924,3.7067,3.6781,3.696,142400.0
2009-02-25 12:30:00,10.34,10.36,10.3,10.35,87200.0,3.6995,3.7067,3.6852,3.7031,87200.0
2009-02-25 13:00:00,10.35,10.48,10.35,10.47,158600.0,3.7031,3.7496,3.7031,3.7461,158600.0
2009-02-25 13:30:00,10.47,10.58,10.46,10.54,196800.0,3.7461,3.7854,3.7425,3.7711,196800.0
2009-02-25 14:00:00,10.54,10.54,10.4,10.47,181400.0,3.7711,3.7711,3.721,3.7461,181400.0
2009-02-25 14:30:00,10.47,10.56,10.45,10.53,134600.0,3.7461,3.7783,3.7389,3.7675,134600.0
2009-02-25 15:00:00,10.53,10.7,10.5,10.64,246200.0,3.7675,3.8283,3.7568,3.8069,246200.0
2009-02-25 15:30:00,10.63,10.67,10.58,10.58,346200.0,3.8033,3.8176,3.7854,3.7854,346200.0
2009-02-26 09:30:00,10.76,10.86,10.67,10.86,132000.0,3.8498,3.8856,3.8176,3.8856,132000.0
2009-02-26 10:00:00,10.86,11.0,10.84,10.99,178200.0,3.8856,3.9357,3.8784,3.9321,178200.0
2009-02-26 10:30:00,10.99,11.1,10.99,11.06,201000.0,3.9321,3.9715,3.9321,3.9572,201000.0
2009-02-26 11:00:00,11.06,11.1,11.0,11.07,167800.0,3.9572,3.9715,3.9357,3.9607,167800.0
2009-02-26 11:30:00,11.07,11.11,11.06,11.08,101600.0,3.9607,3.975,3.9572,3.9643,101600.0
2009-02-26 12:00:00,11.09,11.09,10.92,10.95,107800.0,3.9679,3.9679,3.9071,3.9178,107800.0
2009-02-26 12:30:00,10.94,11.02,10.93,10.97,51800.0,3.9142,3.9428,3.9106,3.9249,51800.0
2009-02-26 13:00:00,10.98,10.99,10.89,10.98,91200.0,3.9285,3.9321,3.8963,3.9285,91200.0
2009-02-26 13:30:00,10.98,11.07,10.97,11.05,85800.0,3.9285,3.9607,3.9249,3.9536,85800.0
2009-02-26 14:00:00,11.04,11.04,10.97,11.03,97400.0,3.95,3.95,3.9249,3.9464,97400.0
2009-02-26 14:30:00,11.02,11.02,10.84,10.87,152800.0,3.9428,3.9428,3.8784,3.8892,152800.0
2009-02-26 15:00:00,10.86,10.87,10.75,10.76,148600.0,3.8856,3.8892,3.8462,3.8498,148600.0
2009-02-26 15:30:00,10.76,10.76,10.65,10.67,361200.0,3.8498,3.8498,3.8105,3.8176,361200.0
2009-02-27 09:30:00,10.56,10.63,10.38,10.59,228400.0,3.7783,3.8033,3.7139,3.789,228400.0
2009-02-27 10:00:00,10.6,10.75,10.58,10.71,189000.0,3.7926,3.8462,3.7854,3.8319,189000.0
2009-02-27 10:30:00,10.71,10.78,10.65,10.72,224800.0,3.8319,3.857,3.8105,3.8355,224800.0
2009-02-27 11:00:00,10.72,10.74,10.63,10.63,171000.0,3.8355,3.8427,3.8033,3.8033,171000.0
2009-02-27 11:30:00,10.64,10.74,10.56,10.74,137600.0,3.8069,3.8427,3.7783,3.8427,137600.0
2009-02-27 12:00:00,10.74,10.95,10.73,10.9,119600.0,3.8427,3.9178,3.8391,3.8999,119600.0
2009-02-27 12:30:00,10.9,10.91,10.81,10.86,133000.0,3.8999,3.9035,3.8677,3.8856,133000.0
2009-02-27 13:00:00,10.85,11.03,10.85,10.99,159800.0,3.882,3.9464,3.882,3.9321,159800.0
2009-02-27 13:30:00,10.99,11.02,10.9,11.01,103800.0,3.9321,3.9428,3.8999,3.9393,103800.0
2009-02-27 14:00:00,11.01,11.08,11.0,11.03,145800.0,3.9393,3.9643,3.9357,3.9464,145800.0
2009-02-27 14:30:00,11.03,11.07,10.96,11.01,147800.0,3.9464,3.9607,3.9214,3.9393,147800.0
2009-02-27 15:00:00,11.01,11.01,10.79,10.8,154200.0,3.9393,3.9393,3.8605,3.8641,154200.0
2009-02-27 15:30:00,10.8,10.87,10.72,10.79,284200.0,3.8641,3.8892,3.8355,3.8605,284200.0
2009-03-02 09:30:00,10.56,10.56,10.25,10.42,262600.0,3.7783,3.7783,3.6673,3.7282,262600.0
2009-03-02 10:00:00,10.41,10.46,10.3,10.33,110000.0,3.7246,3.7425,3.6852,3.696,110000.0
2009-03-02 10:30:00,10.35,10.36,10.17,10.18,257600.0,3.7031,3.7067,3.6387,3.6423,257600.0
2009-03-02 11:00:00,10.17,10.21,10.0,10.02,226600.0,3.6387,3.653,3.5779,3.585,226600.0
2009-03-02 11:30:00,10.0,10.02,9.88,9.9,288200.0,3.5779,3.585,3.535,3.5421,288200.0
2009-03-02 12:00:00,9.88,9.9,9.82,9.84,241800.0,3.535,3.5421,3.5135,3.5206,241800.0
2009-03-02 12:30:00,9.84,9.9,9.83,9.86,255400.0,3.5206,3.5421,3.5171,3.5278,255400.0
2009-03-02 13:00:00,9.85,9.88,9.8,9.83,157400.0,3.5242,3.535,3.5063,3.5171,157400.0
2009-03-02 13:30:00,9.83,9.9,9.81,9.9,171400.0,3.5171,3.5421,3.5099,3.5421,171400.0
2009-03-02 14:00:00,9.9,10.03,9.87,10.02,223000.0,3.5421,3.5886,3.5314,3.585,223000.0
2009-03-02 14:30:00,10.01,10.09,9.99,10.05,150800.0,3.5815,3.6101,3.5743,3.5958,150800.0
2009-03-02 15:00:00,10.04,10.05,9.94,9.96,293400.0,3.5922,3.5958,3.5564,3.5636,293400.0
2009-03-02 15:30:00,9.96,10.02,9.9,9.93,393400.0,3.5636,3.585,3.5421,3.5528,393400.0
2009-03-03 09:30:00,9.95,10.19,9.75,9.88,528600.0,3.56,3.6459,3.4884,3.535,528600.0
2009-03-03 10:00:00,9.87,9.9,9.8,9.81,139800.0,3.5314,3.5421,3.5063,3.5099,139800.0
2009-03-03 10:30:00,9.8,9.83,9.77,9.78,165600.0,3.5063,3.5171,3.4956,3.4992,165600.0
2009-03-03 11:00:00,9.78,9.79,9.58,9.6,389400.0,3.4992,3.5028,3.4276,3.4348,389400.0
2009-03-03 11:30:00,9.6,9.61,9.3,9.33,556200.0,3.4348,3.4384,3.3274,3.3382,556200.0
2009-03-03 12:00:00,9.34,9.62,9.33,9.59,304800.0,3.3418,3.4419,3.3382,3.4312,304800.0
2009-03-03 12:30:00,9.59,9.62,9.55,9.57,120200.0,3.4312,3.4419,3.4169,3.424,120200.0
2009-03-03 13:00:00,9.58,9.62,9.55,9.58,107600.0,3.4276,3.4419,3.4169,3.4276,107600.0
2009-03-03 13:30:00,9.57,9.58,9.5,9.54,130000.0,3.424,3.4276,3.399,3.4133,130000.0
2009-03-03 14:00:00,9.54,9.65,9.52,9.64,112200.0,3.4133,3.4527,3.4062,3.4491,112200.0
2009-03-03 14:30:00,9.64,9.72,9.63,9.71,158800.0,3.4491,3.4777,3.4455,3.4741,158800.0
2009-03-03 15:00:00,9.71,9.72,9.52,9.52,285400.0,3.4741,3.4777,3.4062,3.4062,285400.0
2009-03-03 15:30:00,9.52,9.54,9.45,9.49,439200.0,3.4062,3.4133,3.3811,3.3954,439200.0
2009-03-04 09:30:00,9.82,10.04,9.58,9.82,385600.0,3.5135,3.5922,3.4276,3.5135,385600.0
2009-03-04 10:00:00,9.81,9.88,9.66,9.71,263600.0,3.5099,3.535,3.4562,3.4741,263600.0
2009-03-04 10:30:00,9.72,9.82,9.69,9.77,243800.0,3.4777,3.5135,3.467,3.4956,243800.0
2009-03-04 11:00:00,9.77,9.81,9.76,9.81,240400.0,3.4956,3.5099,3.492,3.5099,240400.0
2009-03-04 11:30:00,9.81,9.83,9.78,9.8,253400.0,3.5099,3.5171,3.4992,3.5063,253400.0
2009-03-04 12:00:00,9.8,9.8,9.71,9.73,146800.0,3.5063,3.5063,3.4741,3.4813,146800.0
2009-03-04 12:30:00,9.73,9.76,9.69,9.69,124400.0,3.4813,3.492,3.467,3.467,124400.0
2009-03-04 13:00:00,9.7,9.79,9.69,9.77,129000.0,3.4706,3.5028,3.467,3.4956,129000.0
2009-03-04 13:30:00,9.77,9.79,9.71,9.74,181600.0,3.4956,3.5028,3.4741,3.4849,181600.0
2009-03-04 14:00:00,9.73,9.79,9.71,9.76,144400.0,3.4813,3.5028,3.4741,3.492,144400.0
2009-03-04 14:30:00,9.77,9.87,9.76,9.85,206400.0,3.4956,3.5314,3.492,3.5242,206400.0
2009-03-04 15:00:00,9.85,9.9,9.84,9.9,210400.0,3.5242,3.5421,3.5206,3.5421,210400.0
2009-03-04 15:30:00,9.9,9.9,9.8,9.82,246000.0,3.5421,3.5421,3.5063,3.5135,246000.0
2009-03-05 09:30:00,9.78,9.78,9.53,9.63,205600.0,3.4992,3.4992,3.4097,3.4455,205600.0
2009-03-05 10:00:00,9.65,9.65,9.49,9.59,178000.0,3.4527,3.4527,3.3954,3.4312,178000.0
2009-03-05 10:30:00,9.58,9.58,9.43,9.43,264000.0,3.4276,3.4276,3.374,3.374,264000.0
2009-03-05 11:00:00,9.44,9.45,9.32,9.34,386400.0,3.3775,3.3811,3.3346,3.3418,386400.0
2009-03-05 11:30:00,9.34,9.41,9.34,9.38,153200.0,3.3418,3.3668,3.3418,3.3561,153200.0
2009-03-05 12:00:00,9.38,9.4,9.35,9.35,173400.0,3.3561,3.3632,3.3453,3.3453,173400.0
2009-03-05 12:30:00,9.35,9.36,9.31,9.32,173400.0,3.3453,3.3489,3.331,3.3346,173400.0
2009-03-05 13:00:00,9.31,9.35,9.3,9.33,235000.0,3.331,3.3453,3.3274,3.3382,235000.0
2009-03-05 13:30:00,9.32,9.35,9.28,9.35,139400.0,3.3346,3.3453,3.3203,3.3453,139400.0
2009-03-05 14:00:00,9.35,9.35,9.27,9.31,120600.0,3.3453,3.3453,3.3167,3.331,120600.0
2009-03-05 14:30:00,9.31,9.35,9.25,9.33,201600.0,3.331,3.3453,3.3096,3.3382,201600.0
2009-03-05 15:00:00,9.33,9.36,9.31,9.31,197400.0,3.3382,3.3489,3.331,3.331,197400.0
2009-03-05 15:30:00,9.31,9.35,9.27,9.34,280600.0,3.331,3.3453,3.3167,3.3418,280600.0
2009-03-06 09:30:00,9.59,9.59,9.38,9.48,492000.0,3.4312,3.4312,3.3561,3.3918,492000.0
2009-03-06 10:00:00,9.48,9.49,9.25,9.31,374000.0,3.3918,3.3954,3.3096,3.331,374000.0
2009-03-06 10:30:00,9.3,9.31,9.06,9.06,755400.0,3.3274,3.331,3.2416,3.2416,755400.0
2009-03-06 11:00:00,9.06,9.07,9.01,9.02,480000.0,3.2416,3.2451,3.2237,3.2273,480000.0
2009-03-06 11:30:00,9.02,9.04,8.88,8.9,629800.0,3.2273,3.2344,3.1772,3.1843,629800.0
2009-03-06 12:00:00,8.9,9.06,8.9,9.06,445200.0,3.1843,3.2416,3.1843,3.2416,445200.0
2009-03-06 12:30:00,9.06,9.09,8.92,8.99,213000.0,3.2416,3.2523,3.1915,3.2165,213000.0
2009-03-06 13:00:00,8.99,9.0,8.88,8.92,124800.0,3.2165,3.2201,3.1772,3.1915,124800.0
2009-03-06 13:30:00,8.92,8.96,8.86,8.95,202400.0,3.1915,3.2058,3.17,3.2022,202400.0
2009-03-06 14:00:00,8.95,8.99,8.9,8.97,93400.0,3.2022,3.2165,3.1843,3.2094,93400.0
2009-03-06 14:30:00,8.97,8.98,8.87,8.89,389000.0,3.2094,3.2129,3.1736,3.1807,389000.0
2009-03-06 15:00:00,8.88,8.95,8.87,8.88,267400.0,3.1772,3.2022,3.1736,3.1772,267400.0
2009-03-06 15:30:00,8.87,9.1,8.87,9.1,407400.0,3.1736,3.2559,3.1736,3.2559,407400.0
2009-03-09 09:30:00,9.0,9.22,8.88,9.11,399600.0,3.2201,3.2988,3.1772,3.2595,399600.0
2009-03-09 10:00:00,9.12,9.25,9.09,9.2,181600.0,3.263,3.3096,3.2523,3.2917,181600.0
2009-03-09 10:30:00,9.2,9.21,9.1,9.15,305200.0,3.2917,3.2952,3.2559,3.2738,305200.0
2009-03-09 11:00:00,9.15,9.17,9.1,9.15,153400.0,3.2738,3.2809,3.2559,3.2738,153400.0
2009-03-09 11:30:00,9.15,9.19,9.1,9.11,227600.0,3.2738,3.2881,3.2559,3.2595,227600.0
2009-03-09 12:00:00,9.11,9.18,9.11,9.13,137400.0,3.2595,3.2845,3.2595,3.2666,137400.0
2009-03-09 12:30:00,9.13,9.17,9.09,9.15,108400.0,3.2666,3.2809,3.2523,3.2738,108400.0
2009-03-09 13:00:00,9.15,9.15,9.01,9.01,90800.0,3.2738,3.2738,3.2237,3.2237,90800.0
2009-03-09 13:30:00,9.01,9.05,8.98,8.98,152400.0,3.2237,3.238,3.2129,3.2129,152400.0
2009-03-09 14:00:00,8.98,9.04,8.97,9.01,96600.0,3.2129,3.2344,3.2094,3.2237,96600.0
2009-03-09 14:30:00,9.0,9.01,8.95,8.96,125800.0,3.2201,3.2237,3.2022,3.2058,125800.0
2009-03-09 15:00:00,8.97,8.98,8.86,8.93,244800.0,3.2094,3.2129,3.17,3.1951,244800.0
2009-03-09 15:30:00,8.93,8.98,8.9,8.97,336400.0,3.1951,3.2129,3.1843,3.2094,336400.0
2009-03-10 09:30:00,9.03,9.38,9.02,9.27,282800.0,3.2308,3.3561,3.2273,3.3167,282800.0
2009-03-10 10:00:00,9.28,9.4,9.26,9.27,287400.0,3.3203,3.3632,3.3131,3.3167,287400.0
2009-03-10 10:30:00,9.26,9.37,9.24,9.33,388600.0,3.3131,3.3525,3.306,3.3382,388600.0
2009-03-10 11:00:00,9.33,9.38,9.31,9.37,200000.0,3.3382,3.3561,3.331,3.3525,200000.0
2009-03-10 11:30:00,9.37,9.37,9.29,9.35,214600.0,3.3525,3.3525,3.3239,3.3453,214600.0
2009-03-10 12:00:00,9.34,9.44,9.34,9.43,156800.0,3.3418,3.3775,3.3418,3.374,156800.0
2009-03-10 12:30:00,9.44,9.49,9.42,9.47,140000.0,3.3775,3.3954,3.3704,3.3883,140000.0
2009-03-10 13:00:00,9.47,9.47,9.4,9.42,110400.0,3.3883,3.3883,3.3632,3.3704,110400.0
2009-03-10 13:30:00,9.42,9.42,9.36,9.37,128000.0,3.3704,3.3704,3.3489,3.3525,128000.0
2009-03-10 14:00:00,9.37,9.4,9.33,9.38,196000.0,3.3525,3.3632,3.3382,3.3561,196000.0
2009-03-10 14:30:00,9.38,9.42,9.29,9.35,200600.0,3.3561,3.3704,3.3239,3.3453,200600.0
2009-03-10 15:00:00,9.35,9.42,9.33,9.37,284800.0,3.3453,3.3704,3.3382,3.3525,284800.0
2009-03-10 15:30:00,9.37,9.38,9.31,9.35,311400.0,3.3525,3.3561,3.331,3.3453,311400.0
2009-03-11 09:30:00,9.45,9.51,9.41,9.49,310600.0,3.3811,3.4026,3.3668,3.3954,310600.0
2009-03-11 10:00:00,9.49,9.49,9.4,9.46,191400.0,3.3954,3.3954,3.3632,3.3847,191400.0
2009-03-11 10:30:00,9.47,9.5,9.43,9.46,185600.0,3.3883,3.399,3.374,3.3847,185600.0
2009-03-11 11:00:00,9.46,9.52,9.45,9.5,102800.0,3.3847,3.4062,3.3811,3.399,102800.0
2009-03-11 11:30:00,9.5,9.5,9.46,9.49,134800.0,3.399,3.399,3.3847,3.3954,134800.0
2009-03-11 12:00:00,9.5,9.52,9.45,9.48,122000.0,3.399,3.4062,3.3811,3.3918,122000.0
2009-03-11 12:30:00,9.47,9.49,9.41,9.41,135400.0,3.3883,3.3954,3.3668,3.3668,135400.0
2009-03-11 13:00:00,9.41,9.43,9.37,9.39,148800.0,3.3668,3.374,3.3525,3.3596,148800.0
2009-03-11 13:30:00,9.39,9.43,9.36,9.38,144200.0,3.3596,3.374,3.3489,3.3561,144200.0
2009-03-11 14:00:00,9.38,9.41,9.25,9.26,152400.0,3.3561,3.3668,3.3096,3.3131,152400.0
2009-03-11 14:30:00,9.25,9.4,9.25,9.39,133200.0,3.3096,3.3632,3.3096,3.3596,133200.0
2009-03-11 15:00:00,9.39,9.52,9.39,9.51,182800.0,3.3596,3.4062,3.3596,3.4026,182800.0
2009-03-11 15:30:00,9.51,9.55,9.45,9.47,259200.0,3.4026,3.4169,3.3811,3.3883,259200.0
2009-03-12 09:30:00,9.46,9.56,9.44,9.55,163400.0,3.3847,3.4205,3.3775,3.4169,163400.0
2009-03-12 10:00:00,9.55,9.68,9.53,9.68,187200.0,3.4169,3.4634,3.4097,3.4634,187200.0
2009-03-12 10:30:00,9.68,9.82,9.63,9.76,254400.0,3.4634,3.5135,3.4455,3.492,254400.0
2009-03-12 11:00:00,9.77,9.81,9.7,9.77,178000.0,3.4956,3.5099,3.4706,3.4956,178000.0
2009-03-12 11:30:00,9.77,9.9,9.75,9.88,198200.0,3.4956,3.5421,3.4884,3.535,198200.0
2009-03-12 12:00:00,9.89,9.97,9.88,9.96,147200.0,3.5385,3.5672,3.535,3.5636,147200.0
2009-03-12 12:30:00,9.96,10.03,9.94,10.01,108200.0,3.5636,3.5886,3.5564,3.5815,108200.0
2009-03-12 13:00:00,10.01,10.06,9.99,10.05,130800.0,3.5815,3.5994,3.5743,3.5958,130800.0
2009-03-12 13:30:00,10.04,10.14,10.04,10.11,304400.0,3.5922,3.628,3.5922,3.6173,304400.0
2009-03-12 14:00:00,10.1,10.13,10.09,10.11,262000.0,3.6137,3.6244,3.6101,3.6173,262000.0
2009-03-12 14:30:00,10.11,10.24,10.08,10.22,337200.0,3.6173,3.6638,3.6065,3.6566,337200.0
2009-03-12 15:00:00,10.22,10.28,10.21,10.24,447800.0,3.6566,3.6781,3.653,3.6638,447800.0
2009-03-12 15:30:00,10.23,10.31,10.23,10.29,435200.0,3.6602,3.6888,3.6602,3.6817,435200.0
2009-03-13 09:30:00,10.38,10.59,10.31,10.39,284000.0,3.7139,3.789,3.6888,3.7174,284000.0
2009-03-13 10:00:00,10.39,10.49,10.36,10.45,171000.0,3.7174,3.7532,3.7067,3.7389,171000.0
2009-03-13 10:30:00,10.44,10.45,10.31,10.33,207200.0,3.7353,3.7389,3.6888,3.696,207200.0
2009-03-13 11:00:00,10.33,10.37,10.24,10.28,235200.0,3.696,3.7103,3.6638,3.6781,235200.0
2009-03-13 11:30:00,10.27,10.28,10.11,10.15,323200.0,3.6745,3.6781,3.6173,3.6316,323200.0
2009-03-13 12:00:00,10.14,10.19,10.08,10.09,123400.0,3.628,3.6459,3.6065,3.6101,123400.0
2009-03-13 12:30:00,10.1,10.17,10.03,10.17,168800.0,3.6137,3.6387,3.5886,3.6387,168800.0
2009-03-13 13:00:00,10.17,10.19,10.12,10.18,110800.0,3.6387,3.6459,3.6208,3.6423,110800.0
2009-03-13 13:30:00,10.18,10.19,10.13,10.19,97800.0,3.6423,3.6459,3.6244,3.6459,97800.0
2009-03-13 14:00:00,10.19,10.24,10.17,10.17,99600.0,3.6459,3.6638,3.6387,3.6387,99600.0
2009-03-13 14:30:00,10.18,10.28,10.18,10.24,135000.0,3.6423,3.6781,3.6423,3.6638,135000.0
2009-03-13 15:00:00,10.25,10.31,10.22,10.29,164200.0,3.6673,3.6888,3.6566,3.6817,164200.0
2009-03-13 15:30:00,10.29,10.3,10.22,10.24,224800.0,3.6817,3.6852,3.6566,3.6638,224800.0
2009-03-16 09:30:00,10.25,10.45,10.25,10.34,137800.0,3.6673,3.7389,3.6673,3.6995,137800.0
2009-03-16 10:00:00,10.35,10.4,10.29,10.36,156800.0,3.7031,3.721,3.6817,3.7067,156800.0
2009-03-16 10:30:00,10.36,10.52,10.36,10.49,94000.0,3.7067,3.7639,3.7067,3.7532,94000.0
2009-03-16 11:00:00,10.49,10.58,10.46,10.56,104200.0,3.7532,3.7854,3.7425,3.7783,104200.0
2009-03-16 11:30:00,10.56,10.64,10.54,10.63,160800.0,3.7783,3.8069,3.7711,3.8033,160800.0
2009-03-16 12:00:00,10.63,10.72,10.59,10.7,249600.0,3.8033,3.8355,3.789,3.8283,249600.0
2009-03-16 12:30:00,10.7,10.78,10.7,10.74,217600.0,3.8283,3.857,3.8283,3.8427,217600.0
2009-03-16 13:00:00,10.74,10.78,10.72,10.78,142000.0,3.8427,3.857,3.8355,3.857,142000.0
2009-03-16 13:30:00,10.78,10.86,10.71,10.72,212600.0,3.857,3.8856,3.8319,3.8355,212600.0
2009-03-16 14:00:00,10.72,10.72,10.56,10.62,217800.0,3.8355,3.8355,3.7783,3.7997,217800.0
2009-03-16 14:30:00,10.61,10.67,10.53,10.65,170000.0,3.7961,3.8176,3.7675,3.8105,170000.0
2009-03-16 15:00:00,10.65,10.68,10.5,10.53,233000.0,3.8105,3.8212,3.7568,3.7675,233000.0
2009-03-16 15:30:00,10.53,10.55,10.46,10.47,223200.0,3.7675,3.7747,3.7425,3.7461,223200.0
2009-03-17 09:30:00,10.47,10.58,10.25,10.41,193800.0,3.7461,3.7854,3.6673,3.7246,193800.0
2009-03-17 10:00:00,10.41,10.56,10.4,10.49,145400.0,3.7246,3.7783,3.721,3.7532,145400.0
2009-03-17 10:30:00,10.5,10.54,10.49,10.51,168800.0,3.7568,3.7711,3.7532,3.7604,168800.0
2009-03-17 11:00:00,10.5,10.55,10.48,10.5,115800.0,3.7568,3.7747,3.7496,3.7568,115800.0
2009-03-17 11:30:00,10.5,10.53,10.47,10.49,123000.0,3.7568,3.7675,3.7461,3.7532,123000.0
2009-03-17 12:00:00,10.49,10.55,10.47,10.54,89000.0,3.7532,3.7747,3.7461,3.7711,89000.0
2009-03-17 12:30:00,10.54,10.61,10.52,10.58,81000.0,3.7711,3.7961,3.7639,3.7854,81000.0
2009-03-17 13:00:00,10.59,10.62,10.58,10.61,104600.0,3.789,3.7997,3.7854,3.7961,104600.0
2009-03-17 13:30:00,10.61,10.62,10.54,10.54,102200.0,3.7961,3.7997,3.7711,3.7711,102200.0
2009-03-17 14:00:00,10.54,10.61,10.52,10.55,134000.0,3.7711,3.7961,3.7639,3.7747,134000.0
2009-03-17 14:30:00,10.55,10.65,10.54,10.63,133000.0,3.7747,3.8105,3.7711,3.8033,133000.0
2009-03-17 15:00:00,10.62,10.7,10.61,10.67,158600.0,3.7997,3.8283,3.7961,3.8176,158600.0
2009-03-17 15:30:00,10.67,10.7,10.62,10.69,200800.0,3.8176,3.8283,3.7997,3.8248,200800.0
2009-03-18 09:30:00,10.71,10.72,10.52,10.56,182400.0,3.8319,3.8355,3.7639,3.7783,182400.0
2009-03-18 10:00:00,10.56,10.6,10.55,10.58,92000.0,3.7783,3.7926,3.7747,3.7854,92000.0
2009-03-18 10:30:00,10.57,10.58,10.41,10.54,144000.0,3.7818,3.7854,3.7246,3.7711,144000.0
2009-03-18 11:00:00,10.54,10.57,10.52,10.52,93800.0,3.7711,3.7818,3.7639,3.7639,93800.0
2009-03-18 11:30:00,10.53,10.62,10.51,10.62,124800.0,3.7675,3.7997,3.7604,3.7997,124800.0
2009-03-18 12:00:00,10.62,10.72,10.61,10.72,154000.0,3.7997,3.8355,3.7961,3.8355,154000.0
2009-03-18 12:30:00,10.72,10.72,10.67,10.72,125800.0,3.8355,3.8355,3.8176,3.8355,125800.0
2009-03-18 13:00:00,10.71,10.72,10.69,10.71,56600.0,3.8319,3.8355,3.8248,3.8319,56600.0
2009-03-18 13:30:00,10.71,10.74,10.69,10.74,58800.0,3.8319,3.8427,3.8248,3.8427,58800.0
2009-03-18 14:00:00,10.73,10.88,10.7,10.83,196600.0,3.8391,3.8927,3.8283,3.8749,196600.0
2009-03-18 14:30:00,10.83,10.95,10.79,10.9,299200.0,3.8749,3.9178,3.8605,3.8999,299200.0
2009-03-18 15:00:00,10.9,10.93,10.75,10.83,256800.0,3.8999,3.9106,3.8462,3.8749,256800.0
2009-03-18 15:30:00,10.83,10.9,10.77,10.88,283000.0,3.8749,3.8999,3.8534,3.8927,283000.0
2009-03-19 09:30:00,11.15,11.15,10.86,10.86,301200.0,3.9894,3.9894,3.8856,3.8856,301200.0
2009-03-19 10:00:00,10.85,10.89,10.8,10.88,229800.0,3.882,3.8963,3.8641,3.8927,229800.0
2009-03-19 10:30:00,10.87,10.97,10.87,10.97,146600.0,3.8892,3.9249,3.8892,3.9249,146600.0
2009-03-19 11:00:00,10.97,11.0,10.96,10.97,140600.0,3.9249,3.9357,3.9214,3.9249,140600.0
2009-03-19 11:30:00,10.97,10.98,10.87,10.88,115400.0,3.9249,3.9285,3.8892,3.8927,115400.0
2009-03-19 12:00:00,10.88,10.9,10.8,10.9,162000.0,3.8927,3.8999,3.8641,3.8999,162000.0
2009-03-19 12:30:00,10.9,10.97,10.9,10.93,70800.0,3.8999,3.9249,3.8999,3.9106,70800.0
2009-03-19 13:00:00,10.93,10.97,10.92,10.95,62000.0,3.9106,3.9249,3.9071,3.9178,62000.0
2009-03-19 13:30:00,10.95,10.97,10.9,10.94,67000.0,3.9178,3.9249,3.8999,3.9142,67000.0
2009-03-19 14:00:00,10.94,10.98,10.9,10.93,92000.0,3.9142,3.9285,3.8999,3.9106,92000.0
2009-03-19 14:30:00,10.93,10.94,10.87,10.9,123400.0,3.9106,3.9142,3.8892,3.8999,123400.0
2009-03-19 15:00:00,10.89,10.95,10.88,10.92,84800.0,3.8963,3.9178,3.8927,3.9071,84800.0
2009-03-19 15:30:00,10.92,10.98,10.85,10.86,187800.0,3.9071,3.9285,3.882,3.8856,187800.0
2009-03-20 09:30:00,10.99,10.99,10.76,10.77,138600.0,3.9321,3.9321,3.8498,3.8534,138600.0
2009-03-20 10:00:00,10.78,10.8,10.69,10.77,103200.0,3.857,3.8641,3.8248,3.8534,103200.0
2009-03-20 10:30:00,10.78,10.78,10.7,10.72,125000.0,3.857,3.857,3.8283,3.8355,125000.0
2009-03-20 11:00:00,10.72,10.72,10.59,10.59,222600.0,3.8355,3.8355,3.789,3.789,222600.0
2009-03-20 11:30:00,10.6,10.61,10.55,10.55,142600.0,3.7926,3.7961,3.7747,3.7747,142600.0
2009-03-20 12:00:00,10.56,10.61,10.55,10.6,78400.0,3.7783,3.7961,3.7747,3.7926,78400.0
2009-03-20 12:30:00,10.6,10.62,10.55,10.56,58800.0,3.7926,3.7997,3.7747,3.7783,58800.0
2009-03-20 13:00:00,10.56,10.58,10.54,10.55,67400.0,3.7783,3.7854,3.7711,3.7747,67400.0
2009-03-20 13:30:00,10.55,10.56,10.51,10.51,121800.0,3.7747,3.7783,3.7604,3.7604,121800.0
2009-03-20 14:00:00,10.52,10.54,10.5,10.54,116600.0,3.7639,3.7711,3.7568,3.7711,116600.0
2009-03-20 14:30:00,10.55,10.58,10.52,10.57,141600.0,3.7747,3.7854,3.7639,3.7818,141600.0
2009-03-20 15:00:00,10.56,10.63,10.56,10.63,131400.0,3.7783,3.8033,3.7783,3.8033,131400.0
2009-03-20 15:30:00,10.62,10.64,10.51,10.54,215000.0,3.7997,3.8069,3.7604,3.7711,215000.0
2009-03-23 09:30:00,10.81,10.92,10.7,10.86,163400.0,3.8677,3.9071,3.8283,3.8856,163400.0
2009-03-23 10:00:00,10.86,10.96,10.86,10.87,135200.0,3.8856,3.9214,3.8856,3.8892,135200.0
2009-03-23 10:30:00,10.88,10.94,10.86,10.93,162400.0,3.8927,3.9142,3.8856,3.9106,162400.0
2009-03-23 11:00:00,10.93,10.95,10.83,10.84,295600.0,3.9106,3.9178,3.8749,3.8784,295600.0
2009-03-23 11:30:00,10.84,10.96,10.84,10.95,143000.0,3.8784,3.9214,3.8784,3.9178,143000.0
2009-03-23 12:00:00,10.94,10.96,10.92,10.95,111200.0,3.9142,3.9214,3.9071,3.9178,111200.0
2009-03-23 12:30:00,10.95,10.97,10.93,10.96,87000.0,3.9178,3.9249,3.9106,3.9214,87000.0
2009-03-23 13:00:00,10.96,10.98,10.88,10.89,110600.0,3.9214,3.9285,3.8927,3.8963,110600.0
2009-03-23 13:30:00,10.89,10.9,10.84,10.86,118600.0,3.8963,3.8999,3.8784,3.8856,118600.0
2009-03-23 14:00:00,10.87,10.9,10.85,10.88,61400.0,3.8892,3.8999,3.882,3.8927,61400.0
2009-03-23 14:30:00,10.88,10.97,10.88,10.95,105400.0,3.8927,3.9249,3.8927,3.9178,105400.0
2009-03-23 15:00:00,10.95,10.97,10.93,10.96,124400.0,3.9178,3.9249,3.9106,3.9214,124400.0
2009-03-23 15:30:00,10.95,10.98,10.93,10.96,191600.0,3.9178,3.9285,3.9106,3.9214,191600.0
2009-03-24 09:30:00,10.78,10.99,10.78,10.81,214000.0,3.857,3.9321,3.857,3.8677,214000.0
2009-03-24 10:00:00,10.81,10.87,10.81,10.81,116200.0,3.8677,3.8892,3.8677,3.8677,116200.0
2009-03-24 10:30:00,10.81,10.88,10.79,10.87,166600.0,3.8677,3.8927,3.8605,3.8892,166600.0
2009-03-24 11:00:00,10.87,10.95,10.85,10.94,133000.0,3.8892,3.9178,3.882,3.9142,133000.0
2009-03-24 11:30:00,10.94,10.97,10.93,10.95,105400.0,3.9142,3.9249,3.9106,3.9178,105400.0
2009-03-24 12:00:00,10.96,10.99,10.93,10.99,115400.0,3.9214,3.9321,3.9106,3.9321,115400.0
2009-03-24 12:30:00,10.99,11.01,10.98,11.0,123000.0,3.9321,3.9393,3.9285,3.9357,123000.0
2009-03-24 13:00:00,11.0,11.05,10.99,11.01,176000.0,3.9357,3.9536,3.9321,3.9393,176000.0
2009-03-24 13:30:00,11.01,11.02,10.97,11.0,115200.0,3.9393,3.9428,3.9249,3.9357,115200.0
2009-03-24 14:00:00,11.0,11.08,10.99,11.04,184400.0,3.9357,3.9643,3.9321,3.95,184400.0
2009-03-24 14:30:00,11.03,11.09,10.99,11.01,149400.0,3.9464,3.9679,3.9321,3.9393,149400.0
2009-03-24 15:00:00,11.0,11.06,10.97,10.99,131600.0,3.9357,3.9572,3.9249,3.9321,131600.0
2009-03-24 15:30:00,10.99,11.01,10.93,10.94,226400.0,3.9321,3.9393,3.9106,3.9142,226400.0
2009-03-25 09:30:00,10.96,11.09,10.96,11.09,178800.0,3.9214,3.9679,3.9214,3.9679,178800.0
2009-03-25 10:00:00,11.09,11.2,11.09,11.12,177000.0,3.9679,4.0072,3.9679,3.9786,177000.0
2009-03-25 10:30:00,11.12,11.27,11.12,11.24,235000.0,3.9786,4.0323,3.9786,4.0216,235000.0
2009-03-25 11:00:00,11.24,11.28,11.2,11.26,193600.0,4.0216,4.0359,4.0072,4.0287,193600.0
2009-03-25 11:30:00,11.26,11.26,11.17,11.21,71000.0,4.0287,4.0287,3.9965,4.0108,71000.0
2009-03-25 12:00:00,11.21,11.22,11.12,11.13,94800.0,4.0108,4.0144,3.9786,3.9822,94800.0
2009-03-25 12:30:00,11.13,11.24,11.13,11.2,75200.0,3.9822,4.0216,3.9822,4.0072,75200.0
2009-03-25 13:00:00,11.21,11.22,11.09,11.09,60800.0,4.0108,4.0144,3.9679,3.9679,60800.0
2009-03-25 13:30:00,11.09,11.09,11.02,11.04,81600.0,3.9679,3.9679,3.9428,3.95,81600.0
2009-03-25 14:00:00,11.04,11.04,10.96,10.98,95800.0,3.95,3.95,3.9214,3.9285,95800.0
2009-03-25 14:30:00,10.99,10.99,10.88,10.94,126400.0,3.9321,3.9321,3.8927,3.9142,126400.0
2009-03-25 15:00:00,10.95,11.04,10.88,11.02,173600.0,3.9178,3.95,3.8927,3.9428,173600.0
2009-03-25 15:30:00,11.02,11.17,10.99,11.15,178400.0,3.9428,3.9965,3.9321,3.9894,178400.0
2009-03-26 09:30:00,11.37,11.37,11.16,11.2,262800.0,4.0681,4.0681,3.9929,4.0072,262800.0
2009-03-26 10:00:00,11.21,11.27,11.17,11.18,132400.0,4.0108,4.0323,3.9965,4.0001,132400.0
2009-03-26 10:30:00,11.18,11.19,11.09,11.09,186000.0,4.0001,4.0037,3.9679,3.9679,186000.0
2009-03-26 11:00:00,11.09,11.11,11.02,11.03,166000.0,3.9679,3.975,3.9428,3.9464,166000.0
2009-03-26 11:30:00,11.03,11.1,11.02,11.08,99800.0,3.9464,3.9715,3.9428,3.9643,99800.0
2009-03-26 12:00:00,11.08,11.09,11.02,11.04,93000.0,3.9643,3.9679,3.9428,3.95,93000.0
2009-03-26 12:30:00,11.04,11.06,10.97,10.99,96200.0,3.95,3.9572,3.9249,3.9321,96200.0
2009-03-26 13:00:00,10.98,11.07,10.97,11.04,129600.0,3.9285,3.9607,3.9249,3.95,129600.0
2009-03-26 13:30:00,11.05,11.13,11.04,11.11,180800.0,3.9536,3.9822,3.95,3.975,180800.0
2009-03-26 14:00:00,11.12,11.15,11.06,11.08,109600.0,3.9786,3.9894,3.9572,3.9643,109600.0
2009-03-26 14:30:00,11.08,11.12,10.97,10.97,150200.0,3.9643,3.9786,3.9249,3.9249,150200.0
2009-03-26 15:00:00,10.97,11.08,10.96,11.07,126800.0,3.9249,3.9643,3.9214,3.9607,126800.0
2009-03-26 15:30:00,11.07,11.12,11.01,11.11,180000.0,3.9607,3.9786,3.9393,3.975,180000.0
2009-03-27 09:30:00,11.04,11.21,10.9,11.17,495200.0,3.95,4.0108,3.8999,3.9965,495200.0
2009-03-27 10:00:00,11.18,11.18,11.06,11.17,227000.0,4.0001,4.0001,3.9572,3.9965,227000.0
2009-03-27 10:30:00,11.15,11.29,11.13,11.26,118200.0,3.9894,4.0394,3.9822,4.0287,118200.0
2009-03-27 11:00:00,11.26,11.33,11.2,11.32,179800.0,4.0287,4.0538,4.0072,4.0502,179800.0
2009-03-27 11:30:00,11.32,11.33,11.24,11.26,168400.0,4.0502,4.0538,4.0216,4.0287,168400.0
2009-03-27 12:00:00,11.27,11.3,11.21,11.27,135000.0,4.0323,4.043,4.0108,4.0323,135000.0
2009-03-27 12:30:00,11.27,11.28,11.2,11.2,111800.0,4.0323,4.0359,4.0072,4.0072,111800.0
2009-03-27 13:00:00,11.19,11.19,11.06,11.1,133600.0,4.0037,4.0037,3.9572,3.9715,133600.0
2009-03-27 13:30:00,11.11,11.18,11.03,11.08,96400.0,3.975,4.0001,3.9464,3.9643,96400.0
2009-03-27 14:00:00,11.09,11.13,11.06,11.12,104400.0,3.9679,3.9822,3.9572,3.9786,104400.0
2009-03-27 14:30:00,11.12,11.13,11.08,11.11,126800.0,3.9786,3.9822,3.9643,3.975,126800.0
2009-03-27 15:00:00,11.11,11.16,11.09,11.12,105600.0,3.975,3.9929,3.9679,3.9786,105600.0
2009-03-27 15:30:00,11.13,11.15,11.08,11.09,221400.0,3.9822,3.9894,3.9643,3.9679,221400.0
2009-03-30 09:30:00,10.95,11.0,10.79,10.84,270400.0,3.9178,3.9357,3.8605,3.8784,270400.0
2009-03-30 10:00:00,10.84,10.96,10.81,10.94,103600.0,3.8784,3.9214,3.8677,3.9142,103600.0
2009-03-30 10:30:00,10.93,10.93,10.81,10.9,70400.0,3.9106,3.9106,3.8677,3.8999,70400.0
2009-03-30 11:00:00,10.9,10.96,10.85,10.93,77200.0,3.8999,3.9214,3.882,3.9106,77200.0
2009-03-30 11:30:00,10.92,10.99,10.88,10.99,157000.0,3.9071,3.9321,3.8927,3.9321,157000.0
2009-03-30 12:00:00,10.99,10.99,10.93,10.99,119000.0,3.9321,3.9321,3.9106,3.9321,119000.0
2009-03-30 12:30:00,10.98,11.02,10.97,10.99,99600.0,3.9285,3.9428,3.9249,3.9321,99600.0
2009-03-30 13:00:00,11.0,11.01,10.97,11.01,154400.0,3.9357,3.9393,3.9249,3.9393,154400.0
2009-03-30 13:30:00,11.0,11.01,10.92,10.97,123600.0,3.9357,3.9393,3.9071,3.9249,123600.0
2009-03-30 14:00:00,10.96,11.02,10.96,10.99,162000.0,3.9214,3.9428,3.9214,3.9321,162000.0
2009-03-30 14:30:00,10.98,11.0,10.91,10.91,175400.0,3.9285,3.9357,3.9035,3.9035,175400.0
2009-03-30 15:00:00,10.92,11.01,10.91,10.96,575000.0,3.9071,3.9393,3.9035,3.9214,575000.0
2009-03-30 15:30:00,10.96,11.09,10.93,11.08,752000.0,3.9214,3.9679,3.9106,3.9643,752000.0
2009-03-31 09:30:00,11.28,11.28,11.03,11.06,144600.0,4.0359,4.0359,3.9464,3.9572,144600.0
2009-03-31 10:00:00,11.05,11.17,11.03,11.17,102400.0,3.9536,3.9965,3.9464,3.9965,102400.0
2009-03-31 10:30:00,11.18,11.22,11.14,11.16,95800.0,4.0001,4.0144,3.9858,3.9929,95800.0
2009-03-31 11:00:00,11.17,11.19,11.06,11.12,254400.0,3.9965,4.0037,3.9572,3.9786,254400.0
2009-03-31 11:30:00,11.12,11.12,11.0,11.03,162200.0,3.9786,3.9786,3.9357,3.9464,162200.0
2009-03-31 12:00:00,11.02,11.03,10.9,10.9,243400.0,3.9428,3.9464,3.8999,3.8999,243400.0
2009-03-31 12:30:00,10.91,10.95,10.88,10.9,221200.0,3.9035,3.9178,3.8927,3.8999,221200.0
2009-03-31 13:00:00,10.9,10.99,10.88,10.97,269600.0,3.8999,3.9321,3.8927,3.9249,269600.0
2009-03-31 13:30:00,10.97,11.0,10.93,10.97,145200.0,3.9249,3.9357,3.9106,3.9249,145200.0
2009-03-31 14:00:00,10.96,11.0,10.93,10.99,220800.0,3.9214,3.9357,3.9106,3.9321,220800.0
2009-03-31 14:30:00,10.99,11.13,10.99,11.08,110200.0,3.9321,3.9822,3.9321,3.9643,110200.0
2009-03-31 15:00:00,11.08,11.17,11.07,11.17,185800.0,3.9643,3.9965,3.9607,3.9965,185800.0
2009-03-31 15:30:00,11.17,11.17,11.06,11.1,299600.0,3.9965,3.9965,3.9572,3.9715,299600.0
2009-04-01 09:30:00,11.0,11.14,10.94,11.12,202800.0,3.9357,3.9858,3.9142,3.9786,202800.0
2009-04-01 10:00:00,11.13,11.22,11.12,11.13,206800.0,3.9822,4.0144,3.9786,3.9822,206800.0
2009-04-01 10:30:00,11.15,11.16,11.04,11.15,90800.0,3.9894,3.9929,3.95,3.9894,90800.0
2009-04-01 11:00:00,11.15,11.16,11.09,11.12,102600.0,3.9894,3.9929,3.9679,3.9786,102600.0
2009-04-01 11:30:00,11.13,11.16,11.09,11.11,118200.0,3.9822,3.9929,3.9679,3.975,118200.0
2009-04-01 12:00:00,11.12,11.15,11.11,11.15,86200.0,3.9786,3.9894,3.975,3.9894,86200.0
2009-04-01 12:30:00,11.15,11.16,11.13,11.13,76000.0,3.9894,3.9929,3.9822,3.9822,76000.0
2009-04-01 13:00:00,11.13,11.15,11.12,11.13,92400.0,3.9822,3.9894,3.9786,3.9822,92400.0
2009-04-01 13:30:00,11.13,11.17,11.13,11.15,130800.0,3.9822,3.9965,3.9822,3.9894,130800.0
2009-04-01 14:00:00,11.15,11.17,11.12,11.12,126200.0,3.9894,3.9965,3.9786,3.9786,126200.0
2009-04-01 14:30:00,11.12,11.13,11.01,11.04,233800.0,3.9786,3.9822,3.9393,3.95,233800.0
2009-04-01 15:00:00,11.04,11.06,10.95,11.03,223400.0,3.95,3.9572,3.9178,3.9464,223400.0
2009-04-01 15:30:00,11.03,11.11,11.01,11.07,268600.0,3.9464,3.975,3.9393,3.9607,268600.0
2009-04-02 09:30:00,11.2,11.32,11.18,11.28,243400.0,4.0072,4.0502,4.0001,4.0359,243400.0
2009-04-02 10:00:00,11.29,11.31,11.13,11.15,160400.0,4.0394,4.0466,3.9822,3.9894,160400.0
2009-04-02 10:30:00,11.15,11.22,11.13,11.18,141200.0,3.9894,4.0144,3.9822,4.0001,141200.0
2009-04-02 11:00:00,11.19,11.22,11.15,11.22,106000.0,4.0037,4.0144,3.9894,4.0144,106000.0
2009-04-02 11:30:00,11.23,11.29,11.21,11.29,95000.0,4.018,4.0394,4.0108,4.0394,95000.0
2009-04-02 12:00:00,11.29,11.29,11.23,11.24,90200.0,4.0394,4.0394,4.018,4.0216,90200.0
2009-04-02 12:30:00,11.24,11.24,11.19,11.19,121400.0,4.0216,4.0216,4.0037,4.0037,121400.0
2009-04-02 13:00:00,11.2,11.22,11.15,11.19,165800.0,4.0072,4.0144,3.9894,4.0037,165800.0
2009-04-02 13:30:00,11.19,11.22,11.15,11.17,102800.0,4.0037,4.0144,3.9894,3.9965,102800.0
2009-04-02 14:00:00,11.17,11.21,11.15,11.15,98400.0,3.9965,4.0108,3.9894,3.9894,98400.0
2009-04-02 14:30:00,11.15,11.17,11.09,11.11,161400.0,3.9894,3.9965,3.9679,3.975,161400.0
2009-04-02 15:00:00,11.12,11.15,11.04,11.08,302200.0,3.9786,3.9894,3.95,3.9643,302200.0
2009-04-02 15:30:00,11.08,11.1,11.0,11.04,380600.0,3.9643,3.9715,3.9357,3.95,380600.0
2009-04-03 09:30:00,11.01,11.11,10.95,11.01,159000.0,3.9393,3.975,3.9178,3.9393,159000.0
2009-04-03 10:00:00,10.99,11.02,10.85,10.95,169800.0,3.9321,3.9428,3.882,3.9178,169800.0
2009-04-03 10:30:00,10.94,10.95,10.88,10.92,127200.0,3.9142,3.9178,3.8927,3.9071,127200.0
2009-04-03 11:00:00,10.92,10.98,10.85,10.89,197400.0,3.9071,3.9285,3.882,3.8963,197400.0
2009-04-03 11:30:00,10.89,11.02,10.89,11.02,101000.0,3.8963,3.9428,3.8963,3.9428,101000.0
2009-04-03 12:00:00,11.02,11.06,10.99,11.06,102400.0,3.9428,3.9572,3.9321,3.9572,102400.0
2009-04-03 12:30:00,11.06,11.09,11.04,11.04,99800.0,3.9572,3.9679,3.95,3.95,99800.0
2009-04-03 13:00:00,11.05,11.1,11.04,11.1,75400.0,3.9536,3.9715,3.95,3.9715,75400.0
2009-04-03 13:30:00,11.1,11.13,11.06,11.1,95000.0,3.9715,3.9822,3.9572,3.9715,95000.0
2009-04-03 14:00:00,11.11,11.13,11.08,11.13,116400.0,3.975,3.9822,3.9643,3.9822,116400.0
2009-04-03 14:30:00,11.13,11.13,11.06,11.09,149800.0,3.9822,3.9822,3.9572,3.9679,149800.0
2009-04-03 15:00:00,11.1,11.1,10.96,10.97,190400.0,3.9715,3.9715,3.9214,3.9249,190400.0
2009-04-03 15:30:00,10.97,11.0,10.92,10.96,362400.0,3.9249,3.9357,3.9071,3.9214,362400.0
2009-04-06 09:30:00,10.9,10.95,10.77,10.81,308400.0,3.8999,3.9178,3.8534,3.8677,308400.0
2009-04-06 10:00:00,10.8,10.84,10.75,10.78,205800.0,3.8641,3.8784,3.8462,3.857,205800.0
2009-04-06 10:30:00,10.76,10.83,10.75,10.81,112800.0,3.8498,3.8749,3.8462,3.8677,112800.0
2009-04-06 11:00:00,10.81,10.81,10.77,10.8,113400.0,3.8677,3.8677,3.8534,3.8641,113400.0
2009-04-06 11:30:00,10.8,10.82,10.77,10.82,124200.0,3.8641,3.8713,3.8534,3.8713,124200.0
2009-04-06 12:00:00,10.81,10.83,10.79,10.81,79000.0,3.8677,3.8749,3.8605,3.8677,79000.0
2009-04-06 12:30:00,10.81,10.84,10.81,10.84,61600.0,3.8677,3.8784,3.8677,3.8784,61600.0
2009-04-06 13:00:00,10.84,10.84,10.8,10.81,89800.0,3.8784,3.8784,3.8641,3.8677,89800.0
2009-04-06 13:30:00,10.8,10.83,10.78,10.81,88600.0,3.8641,3.8749,3.857,3.8677,88600.0
2009-04-06 14:00:00,10.82,10.84,10.79,10.82,86000.0,3.8713,3.8784,3.8605,3.8713,86000.0
2009-04-06 14:30:00,10.82,10.83,10.78,10.81,141600.0,3.8713,3.8749,3.857,3.8677,141600.0
2009-04-06 15:00:00,10.81,10.85,10.77,10.78,181200.0,3.8677,3.882,3.8534,3.857,181200.0
2009-04-06 15:30:00,10.78,10.81,10.77,10.81,299400.0,3.857,3.8677,3.8534,3.8677,299400.0
2009-04-07 09:30:00,10.74,10.74,10.55,10.67,219400.0,3.8427,3.8427,3.7747,3.8176,219400.0
2009-04-07 10:00:00,10.67,10.7,10.62,10.69,97200.0,3.8176,3.8283,3.7997,3.8248,97200.0
2009-04-07 10:30:00,10.69,10.75,10.68,10.72,87000.0,3.8248,3.8462,3.8212,3.8355,87000.0
2009-04-07 11:00:00,10.72,10.74,10.7,10.74,115600.0,3.8355,3.8427,3.8283,3.8427,115600.0
2009-04-07 11:30:00,10.74,10.75,10.72,10.73,124600.0,3.8427,3.8462,3.8355,3.8391,124600.0
2009-04-07 12:00:00,10.73,10.75,10.7,10.74,213400.0,3.8391,3.8462,3.8283,3.8427,213400.0
2009-04-07 12:30:00,10.74,10.76,10.72,10.75,127600.0,3.8427,3.8498,3.8355,3.8462,127600.0
2009-04-07 13:00:00,10.75,10.76,10.71,10.73,173800.0,3.8462,3.8498,3.8319,3.8391,173800.0
2009-04-07 13:30:00,10.73,10.74,10.69,10.73,99000.0,3.8391,3.8427,3.8248,3.8391,99000.0
2009-04-07 14:00:00,10.73,10.74,10.67,10.69,156200.0,3.8391,3.8427,3.8176,3.8248,156200.0
2009-04-07 14:30:00,10.68,10.72,10.67,10.72,78200.0,3.8212,3.8355,3.8176,3.8355,78200.0
2009-04-07 15:00:00,10.71,10.77,10.65,10.65,310600.0,3.8319,3.8534,3.8105,3.8105,310600.0
2009-04-07 15:30:00,10.65,10.7,10.63,10.63,370400.0,3.8105,3.8283,3.8033,3.8033,370400.0
2009-04-08 09:30:00,10.7,10.7,10.55,10.58,156200.0,3.8283,3.8283,3.7747,3.7854,156200.0
2009-04-08 10:00:00,10.58,10.63,10.55,10.59,150400.0,3.7854,3.8033,3.7747,3.789,150400.0
2009-04-08 10:30:00,10.6,10.7,10.59,10.7,147800.0,3.7926,3.8283,3.789,3.8283,147800.0
2009-04-08 11:00:00,10.7,10.76,10.7,10.74,155200.0,3.8283,3.8498,3.8283,3.8427,155200.0
2009-04-08 11:30:00,10.74,10.76,10.71,10.72,138400.0,3.8427,3.8498,3.8319,3.8355,138400.0
2009-04-08 12:00:00,10.72,10.76,10.71,10.75,107200.0,3.8355,3.8498,3.8319,3.8462,107200.0
2009-04-08 12:30:00,10.75,10.79,10.73,10.75,280200.0,3.8462,3.8605,3.8391,3.8462,280200.0
2009-04-08 13:00:00,10.75,10.77,10.7,10.75,200200.0,3.8462,3.8534,3.8283,3.8462,200200.0
2009-04-08 13:30:00,10.74,10.8,10.74,10.8,121400.0,3.8427,3.8641,3.8427,3.8641,121400.0
2009-04-08 14:00:00,10.79,10.79,10.72,10.74,125000.0,3.8605,3.8605,3.8355,3.8427,125000.0
2009-04-08 14:30:00,10.75,10.76,10.65,10.68,173600.0,3.8462,3.8498,3.8105,3.8212,173600.0
2009-04-08 15:00:00,10.68,10.75,10.63,10.74,173600.0,3.8212,3.8462,3.8033,3.8427,173600.0
2009-04-08 15:30:00,10.74,10.81,10.72,10.79,308000.0,3.8427,3.8677,3.8355,3.8605,308000.0
2009-04-09 09:30:00,10.99,10.99,10.82,10.88,272400.0,3.9321,3.9321,3.8713,3.8927,272400.0
2009-04-09 10:00:00,10.87,10.88,10.83,10.84,159200.0,3.8892,3.8927,3.8749,3.8784,159200.0
2009-04-09 10:30:00,10.84,10.85,10.77,10.81,199600.0,3.8784,3.882,3.8534,3.8677,199600.0
2009-04-09 11:00:00,10.81,10.81,10.78,10.78,103200.0,3.8677,3.8677,3.857,3.857,103200.0
2009-04-09 11:30:00,10.77,10.8,10.77,10.78,146800.0,3.8534,3.8641,3.8534,3.857,146800.0
2009-04-09 12:00:00,10.79,10.8,10.72,10.72,166000.0,3.8605,3.8641,3.8355,3.8355,166000.0
2009-04-09 12:30:00,10.73,10.74,10.72,10.74,89400.0,3.8391,3.8427,3.8355,3.8427,89400.0
2009-04-09 13:00:00,10.74,10.77,10.72,10.73,130800.0,3.8427,3.8534,3.8355,3.8391,130800.0
2009-04-09 13:30:00,10.72,10.75,10.71,10.71,169000.0,3.8355,3.8462,3.8319,3.8319,169000.0
2009-04-09 14:00:00,10.72,10.72,10.68,10.7,151200.0,3.8355,3.8355,3.8212,3.8283,151200.0
2009-04-09 14:30:00,10.7,10.73,10.68,10.72,197400.0,3.8283,3.8391,3.8212,3.8355,197400.0
2009-04-09 15:00:00,10.71,10.74,10.68,10.72,412800.0,3.8319,3.8427,3.8212,3.8355,412800.0
2009-04-09 15:30:00,10.72,10.78,10.71,10.76,452400.0,3.8355,3.857,3.8319,3.8498,452400.0
2009-04-13 09:30:00,10.77,10.77,10.65,10.7,172200.0,3.8534,3.8534,3.8105,3.8283,172200.0
2009-04-13 10:00:00,10.71,10.75,10.7,10.74,207800.0,3.8319,3.8462,3.8283,3.8427,207800.0
2009-04-13 10:30:00,10.74,10.77,10.74,10.75,259800.0,3.8427,3.8534,3.8427,3.8462,259800.0
2009-04-13 11:00:00,10.75,10.83,10.74,10.8,186800.0,3.8462,3.8749,3.8427,3.8641,186800.0
2009-04-13 11:30:00,10.8,10.89,10.79,10.88,145800.0,3.8641,3.8963,3.8605,3.8927,145800.0
2009-04-13 12:00:00,10.88,10.94,10.88,10.93,97800.0,3.8927,3.9142,3.8927,3.9106,97800.0
2009-04-13 12:30:00,10.94,11.0,10.93,10.99,97600.0,3.9142,3.9357,3.9106,3.9321,97600.0
2009-04-13 13:00:00,10.99,11.05,10.97,10.99,131400.0,3.9321,3.9536,3.9249,3.9321,131400.0
2009-04-13 13:30:00,11.01,11.04,10.99,11.03,159800.0,3.9393,3.95,3.9321,3.9464,159800.0
2009-04-13 14:00:00,11.03,11.08,10.95,10.97,264200.0,3.9464,3.9643,3.9178,3.9249,264200.0
2009-04-13 14:30:00,10.97,11.05,10.97,11.01,118600.0,3.9249,3.9536,3.9249,3.9393,118600.0
2009-04-13 15:00:00,11.01,11.06,10.99,11.03,310200.0,3.9393,3.9572,3.9321,3.9464,310200.0
2009-04-13 15:30:00,11.03,11.08,11.01,11.03,330800.0,3.9464,3.9643,3.9393,3.9464,330800.0
2009-04-14 09:30:00,10.91,11.13,10.91,10.97,277200.0,3.9035,3.9822,3.9035,3.9249,277200.0
2009-04-14 10:00:00,10.97,11.05,10.96,11.05,238400.0,3.9249,3.9536,3.9214,3.9536,238400.0
2009-04-14 10:30:00,11.04,11.12,11.04,11.1,164400.0,3.95,3.9786,3.95,3.9715,164400.0
2009-04-14 11:00:00,11.09,11.11,11.06,11.06,157800.0,3.9679,3.975,3.9572,3.9572,157800.0
2009-04-14 11:30:00,11.07,11.15,11.07,11.11,144400.0,3.9607,3.9894,3.9607,3.975,144400.0
2009-04-14 12:00:00,11.1,11.13,11.06,11.12,114200.0,3.9715,3.9822,3.9572,3.9786,114200.0
2009-04-14 12:30:00,11.11,11.12,11.04,11.07,114800.0,3.975,3.9786,3.95,3.9607,114800.0
2009-04-14 13:00:00,11.06,11.09,11.05,11.08,58600.0,3.9572,3.9679,3.9536,3.9643,58600.0
2009-04-14 13:30:00,11.09,11.1,11.06,11.09,55600.0,3.9679,3.9715,3.9572,3.9679,55600.0
2009-04-14 14:00:00,11.09,11.15,11.06,11.15,99000.0,3.9679,3.9894,3.9572,3.9894,99000.0
2009-04-14 14:30:00,11.15,11.2,11.12,11.2,121800.0,3.9894,4.0072,3.9786,4.0072,121800.0
2009-04-14 15:00:00,11.2,11.22,11.15,11.2,162000.0,4.0072,4.0144,3.9894,4.0072,162000.0
2009-04-14 15:30:00,11.19,11.21,11.13,11.15,211800.0,4.0037,4.0108,3.9822,3.9894,211800.0
2009-04-15 09:30:00,11.2,11.25,11.13,11.17,157600.0,4.0072,4.0251,3.9822,3.9965,157600.0
2009-04-15 10:00:00,11.17,11.19,11.14,11.15,226800.0,3.9965,4.0037,3.9858,3.9894,226800.0
2009-04-15 10:30:00,11.15,11.17,11.08,11.13,168000.0,3.9894,3.9965,3.9643,3.9822,168000.0
2009-04-15 11:00:00,11.13,11.24,11.1,11.21,139600.0,3.9822,4.0216,3.9715,4.0108,139600.0
2009-04-15 11:30:00,11.22,11.31,11.21,11.28,107600.0,4.0144,4.0466,4.0108,4.0359,107600.0
2009-04-15 12:00:00,11.28,11.29,11.23,11.26,121200.0,4.0359,4.0394,4.018,4.0287,121200.0
2009-04-15 12:30:00,11.26,11.26,11.24,11.26,66000.0,4.0287,4.0287,4.0216,4.0287,66000.0
2009-04-15 13:00:00,11.26,11.28,11.24,11.26,97000.0,4.0287,4.0359,4.0216,4.0287,97000.0
2009-04-15 13:30:00,11.26,11.27,11.21,11.22,64400.0,4.0287,4.0323,4.0108,4.0144,64400.0
2009-04-15 14:00:00,11.22,11.27,11.18,11.22,146000.0,4.0144,4.0323,4.0001,4.0144,146000.0
2009-04-15 14:30:00,11.2,11.24,11.19,11.22,80400.0,4.0072,4.0216,4.0037,4.0144,80400.0
2009-04-15 15:00:00,11.22,11.26,11.21,11.24,124600.0,4.0144,4.0287,4.0108,4.0216,124600.0
2009-04-15 15:30:00,11.23,11.31,11.22,11.29,321000.0,4.018,4.0466,4.0144,4.0394,321000.0
2009-04-16 09:30:00,11.4,11.45,11.3,11.37,193000.0,4.0788,4.0967,4.043,4.0681,193000.0
2009-04-16 10:00:00,11.38,11.39,11.18,11.22,236600.0,4.0716,4.0752,4.0001,4.0144,236600.0
2009-04-16 10:30:00,11.22,11.24,11.19,11.2,145200.0,4.0144,4.0216,4.0037,4.0072,145200.0
2009-04-16 11:00:00,11.2,11.22,11.2,11.22,122400.0,4.0072,4.0144,4.0072,4.0144,122400.0
2009-04-16 11:30:00,11.22,11.28,11.22,11.27,187200.0,4.0144,4.0359,4.0144,4.0323,187200.0
2009-04-16 12:00:00,11.27,11.29,11.27,11.29,81000.0,4.0323,4.0394,4.0323,4.0394,81000.0
2009-04-16 12:30:00,11.29,11.31,11.24,11.26,143800.0,4.0394,4.0466,4.0216,4.0287,143800.0
2009-04-16 13:00:00,11.26,11.29,11.25,11.28,116400.0,4.0287,4.0394,4.0251,4.0359,116400.0
2009-04-16 13:30:00,11.28,11.28,11.21,11.23,158400.0,4.0359,4.0359,4.0108,4.018,158400.0
2009-04-16 14:00:00,11.23,11.25,11.19,11.2,214600.0,4.018,4.0251,4.0037,4.0072,214600.0
2009-04-16 14:30:00,11.22,11.32,11.21,11.28,220600.0,4.0144,4.0502,4.0108,4.0359,220600.0
2009-04-16 15:00:00,11.28,11.34,11.27,11.29,280000.0,4.0359,4.0573,4.0323,4.0394,280000.0
2009-04-16 15:30:00,11.29,11.3,11.16,11.23,526400.0,4.0394,4.043,3.9929,4.018,526400.0
2009-04-17 09:30:00,11.22,11.47,11.18,11.47,242600.0,4.0144,4.1038,4.0001,4.1038,242600.0
2009-04-17 10:00:00,11.47,11.47,11.41,11.44,211000.0,4.1038,4.1038,4.0824,4.0931,211000.0
2009-04-17 10:30:00,11.44,11.5,11.42,11.49,174800.0,4.0931,4.1146,4.086,4.111,174800.0
2009-04-17 11:00:00,11.49,11.53,11.44,11.51,188000.0,4.111,4.1253,4.0931,4.1182,188000.0
2009-04-17 11:30:00,11.51,11.53,11.46,11.47,190400.0,4.1182,4.1253,4.1003,4.1038,190400.0
2009-04-17 12:00:00,11.46,11.5,11.43,11.5,145200.0,4.1003,4.1146,4.0895,4.1146,145200.0
2009-04-17 12:30:00,11.5,11.6,11.47,11.6,279400.0,4.1146,4.1504,4.1038,4.1504,279400.0
2009-04-17 13:00:00,11.59,11.64,11.56,11.63,217200.0,4.1468,4.1647,4.136,4.1611,217200.0
2009-04-17 13:30:00,11.62,11.63,11.6,11.61,150000.0,4.1575,4.1611,4.1504,4.1539,150000.0
2009-04-17 14:00:00,11.6,11.67,11.59,11.66,201200.0,4.1504,4.1754,4.1468,4.1718,201200.0
2009-04-17 14:30:00,11.66,11.76,11.62,11.63,252000.0,4.1718,4.2076,4.1575,4.1611,252000.0
2009-04-17 15:00:00,11.63,11.71,11.63,11.66,237200.0,4.1611,4.1897,4.1611,4.1718,237200.0
2009-04-17 15:30:00,11.65,11.68,11.58,11.64,385000.0,4.1682,4.179,4.1432,4.1647,385000.0
2009-04-20 09:30:00,11.53,11.61,11.38,11.39,254400.0,4.1253,4.1539,4.0716,4.0752,254400.0
2009-04-20 10:00:00,11.38,11.6,11.38,11.58,300200.0,4.0716,4.1504,4.0716,4.1432,300200.0
2009-04-20 10:30:00,11.56,11.57,11.4,11.4,263200.0,4.136,4.1396,4.0788,4.0788,263200.0
2009-04-20 11:00:00,11.4,11.5,11.37,11.47,157200.0,4.0788,4.1146,4.0681,4.1038,157200.0
2009-04-20 11:30:00,11.47,11.53,11.46,11.47,107600.0,4.1038,4.1253,4.1003,4.1038,107600.0
2009-04-20 12:00:00,11.47,11.58,11.46,11.58,139400.0,4.1038,4.1432,4.1003,4.1432,139400.0
2009-04-20 12:30:00,11.58,11.58,11.5,11.5,123400.0,4.1432,4.1432,4.1146,4.1146,123400.0
2009-04-20 13:00:00,11.5,11.51,11.47,11.49,92200.0,4.1146,4.1182,4.1038,4.111,92200.0
2009-04-20 13:30:00,11.49,11.5,11.47,11.47,73200.0,4.111,4.1146,4.1038,4.1038,73200.0
2009-04-20 14:00:00,11.47,11.48,11.42,11.45,103000.0,4.1038,4.1074,4.086,4.0967,103000.0
2009-04-20 14:30:00,11.45,11.45,11.41,11.44,69200.0,4.0967,4.0967,4.0824,4.0931,69200.0
2009-04-20 15:00:00,11.43,11.49,11.43,11.47,203000.0,4.0895,4.111,4.0895,4.1038,203000.0
2009-04-20 15:30:00,11.47,11.55,11.47,11.47,254400.0,4.1038,4.1325,4.1038,4.1038,254400.0
2009-04-21 09:30:00,11.37,11.47,11.37,11.47,197600.0,4.0681,4.1038,4.0681,4.1038,197600.0
2009-04-21 10:00:00,11.46,11.49,11.44,11.45,131000.0,4.1003,4.111,4.0931,4.0967,131000.0
2009-04-21 10:30:00,11.45,11.52,11.44,11.52,106400.0,4.0967,4.1217,4.0931,4.1217,106400.0
2009-04-21 11:00:00,11.52,11.57,11.51,11.53,139800.0,4.1217,4.1396,4.1182,4.1253,139800.0
2009-04-21 11:30:00,11.53,11.6,11.5,11.6,149000.0,4.1253,4.1504,4.1146,4.1504,149000.0
2009-04-21 12:00:00,11.6,11.67,11.6,11.64,126600.0,4.1504,4.1754,4.1504,4.1647,126600.0
2009-04-21 12:30:00,11.65,11.7,11.61,11.62,89000.0,4.1682,4.1861,4.1539,4.1575,89000.0
2009-04-21 13:00:00,11.62,11.63,11.56,11.58,88600.0,4.1575,4.1611,4.136,4.1432,88600.0
2009-04-21 13:30:00,11.58,11.64,11.56,11.63,91600.0,4.1432,4.1647,4.136,4.1611,91600.0
2009-04-21 14:00:00,11.64,11.66,11.61,11.66,86200.0,4.1647,4.1718,4.1539,4.1718,86200.0
2009-04-21 14:30:00,11.66,11.71,11.65,11.7,118800.0,4.1718,4.1897,4.1682,4.1861,118800.0
2009-04-21 15:00:00,11.7,11.72,11.67,11.67,125000.0,4.1861,4.1933,4.1754,4.1754,125000.0
2009-04-21 15:30:00,11.67,11.72,11.61,11.68,299000.0,4.1754,4.1933,4.1539,4.179,299000.0
2009-04-22 09:30:00,11.68,11.76,11.58,11.62,182800.0,4.179,4.2076,4.1432,4.1575,182800.0
2009-04-22 10:00:00,11.63,11.74,11.63,11.71,226000.0,4.1611,4.2004,4.1611,4.1897,226000.0
2009-04-22 10:30:00,11.7,11.7,11.61,11.63,178800.0,4.1861,4.1861,4.1539,4.1611,178800.0
2009-04-22 11:00:00,11.63,11.7,11.61,11.69,95000.0,4.1611,4.1861,4.1539,4.1826,95000.0
2009-04-22 11:30:00,11.69,11.69,11.6,11.62,103800.0,4.1826,4.1826,4.1504,4.1575,103800.0
2009-04-22 12:00:00,11.61,11.63,11.58,11.62,174800.0,4.1539,4.1611,4.1432,4.1575,174800.0
2009-04-22 12:30:00,11.62,11.66,11.59,11.64,98600.0,4.1575,4.1718,4.1468,4.1647,98600.0
2009-04-22 13:00:00,11.65,11.67,11.61,11.63,83400.0,4.1682,4.1754,4.1539,4.1611,83400.0
2009-04-22 13:30:00,11.63,11.69,11.61,11.65,116200.0,4.1611,4.1826,4.1539,4.1682,116200.0
2009-04-22 14:00:00,11.65,11.72,11.65,11.7,110000.0,4.1682,4.1933,4.1682,4.1861,110000.0
2009-04-22 14:30:00,11.7,11.77,11.7,11.72,195200.0,4.1861,4.2112,4.1861,4.1933,195200.0
2009-04-22 15:00:00,11.72,11.73,11.63,11.66,316200.0,4.1933,4.1969,4.1611,4.1718,316200.0
2009-04-22 15:30:00,11.65,11.68,11.55,11.56,311800.0,4.1682,4.179,4.1325,4.136,311800.0
2009-04-23 09:30:00,11.7,11.71,11.63,11.63,190800.0,4.1861,4.1897,4.1611,4.1611,190800.0
2009-04-23 10:00:00,11.63,11.65,11.58,11.64,122000.0,4.1611,4.1682,4.1432,4.1647,122000.0
2009-04-23 10:30:00,11.64,11.68,11.59,11.61,129000.0,4.1647,4.179,4.1468,4.1539,129000.0
2009-04-23 11:00:00,11.6,11.63,11.57,11.59,178600.0,4.1504,4.1611,4.1396,4.1468,178600.0
2009-04-23 11:30:00,11.59,11.62,11.55,11.59,124800.0,4.1468,4.1575,4.1325,4.1468,124800.0
2009-04-23 12:00:00,11.59,11.62,11.54,11.6,116200.0,4.1468,4.1575,4.1289,4.1504,116200.0
2009-04-23 12:30:00,11.6,11.65,11.59,11.65,103600.0,4.1504,4.1682,4.1468,4.1682,103600.0
2009-04-23 13:00:00,11.65,11.65,11.63,11.64,140200.0,4.1682,4.1682,4.1611,4.1647,140200.0
2009-04-23 13:30:00,11.63,11.65,11.61,11.65,100400.0,4.1611,4.1682,4.1539,4.1682,100400.0
2009-04-23 14:00:00,11.65,11.66,11.62,11.65,96000.0,4.1682,4.1718,4.1575,4.1682,96000.0
2009-04-23 14:30:00,11.65,11.72,11.63,11.7,163400.0,4.1682,4.1933,4.1611,4.1861,163400.0
2009-04-23 15:00:00,11.7,11.71,11.63,11.65,163800.0,4.1861,4.1897,4.1611,4.1682,163800.0
2009-04-23 15:30:00,11.64,11.67,11.6,11.66,266200.0,4.1647,4.1754,4.1504,4.1718,266200.0
2009-04-24 09:30:00,11.81,11.81,11.64,11.71,240600.0,4.2255,4.2255,4.1647,4.1897,240600.0
2009-04-24 10:00:00,11.7,11.74,11.66,11.68,228600.0,4.1861,4.2004,4.1718,4.179,228600.0
2009-04-24 10:30:00,11.68,11.69,11.62,11.63,326600.0,4.179,4.1826,4.1575,4.1611,326600.0
2009-04-24 11:00:00,11.63,11.65,11.54,11.63,255800.0,4.1611,4.1682,4.1289,4.1611,255800.0
2009-04-24 11:30:00,11.63,11.66,11.59,11.63,175000.0,4.1611,4.1718,4.1468,4.1611,175000.0
2009-04-24 12:00:00,11.63,11.67,11.6,11.62,154600.0,4.1611,4.1754,4.1504,4.1575,154600.0
2009-04-24 12:30:00,11.62,11.7,11.62,11.68,155800.0,4.1575,4.1861,4.1575,4.179,155800.0
2009-04-24 13:00:00,11.69,11.75,11.67,11.74,240800.0,4.1826,4.204,4.1754,4.2004,240800.0
2009-04-24 13:30:00,11.75,11.75,11.7,11.72,109200.0,4.204,4.204,4.1861,4.1933,109200.0
2009-04-24 14:00:00,11.72,11.73,11.63,11.71,249400.0,4.1933,4.1969,4.1611,4.1897,249400.0
2009-04-24 14:30:00,11.7,11.75,11.68,11.72,202800.0,4.1861,4.204,4.179,4.1933,202800.0
2009-04-24 15:00:00,11.72,11.75,11.7,11.74,245800.0,4.1933,4.204,4.1861,4.2004,245800.0
2009-04-24 15:30:00,11.74,11.75,11.56,11.69,551000.0,4.2004,4.204,4.136,4.1826,551000.0
2009-04-27 09:30:00,12.0,12.0,11.55,11.84,459800.0,4.2935,4.2935,4.1325,4.2362,459800.0
2009-04-27 10:00:00,11.84,11.93,11.81,11.89,428000.0,4.2362,4.2684,4.2255,4.2541,428000.0
2009-04-27 10:30:00,11.9,11.99,11.87,11.97,292400.0,4.2577,4.2899,4.247,4.2827,292400.0
2009-04-27 11:00:00,11.97,12.04,11.95,12.04,354800.0,4.2827,4.3078,4.2756,4.3078,354800.0
2009-04-27 11:30:00,12.04,12.15,12.02,12.13,259400.0,4.3078,4.3471,4.3006,4.34,259400.0
2009-04-27 12:00:00,12.13,12.16,12.05,12.06,252000.0,4.34,4.3507,4.3114,4.3149,252000.0
2009-04-27 12:30:00,12.06,12.19,12.05,12.15,241600.0,4.3149,4.3615,4.3114,4.3471,241600.0
2009-04-27 13:00:00,12.15,12.17,12.01,12.05,253400.0,4.3471,4.3543,4.2971,4.3114,253400.0
2009-04-27 13:30:00,12.05,12.15,12.03,12.11,213600.0,4.3114,4.3471,4.3042,4.3328,213600.0
2009-04-27 14:00:00,12.11,12.14,12.06,12.12,261600.0,4.3328,4.3436,4.3149,4.3364,261600.0
2009-04-27 14:30:00,12.12,12.19,12.12,12.17,247400.0,4.3364,4.3615,4.3364,4.3543,247400.0
2009-04-27 15:00:00,12.16,12.23,12.13,12.2,313000.0,4.3507,4.3758,4.34,4.365,313000.0
2009-04-27 15:30:00,12.2,12.25,12.15,12.21,540400.0,4.365,4.3829,4.3471,4.3686,540400.0
2009-04-28 09:30:00,11.88,12.25,11.75,12.13,550800.0,4.3428,4.478,4.2953,4.4342,550800.0
2009-04-28 10:00:00,12.13,12.16,12.03,12.13,284600.0,4.4342,4.4451,4.3976,4.4342,284600.0
2009-04-28 10:30:00,12.14,12.14,12.05,12.06,172200.0,4.4378,4.4378,4.4049,4.4086,172200.0
2009-04-28 11:00:00,12.06,12.13,12.04,12.06,186600.0,4.4086,4.4342,4.4013,4.4086,186600.0
2009-04-28 11:30:00,12.05,12.09,12.04,12.07,170800.0,4.4049,4.4195,4.4013,4.4122,170800.0
2009-04-28 12:00:00,12.08,12.09,12.06,12.09,135400.0,4.4159,4.4195,4.4086,4.4195,135400.0
2009-04-28 12:30:00,12.09,12.13,12.08,12.12,147400.0,4.4195,4.4342,4.4159,4.4305,147400.0
2009-04-28 13:00:00,12.12,12.15,12.09,12.15,142600.0,4.4305,4.4415,4.4195,4.4415,142600.0
2009-04-28 13:30:00,12.15,12.2,12.14,12.18,135600.0,4.4415,4.4598,4.4378,4.4524,135600.0
2009-04-28 14:00:00,12.2,12.43,12.2,12.38,300600.0,4.4598,4.5438,4.4598,4.5255,300600.0
2009-04-28 14:30:00,12.38,12.38,12.27,12.3,196600.0,4.5255,4.5255,4.4853,4.4963,196600.0
2009-04-28 15:00:00,12.3,12.36,12.27,12.34,246800.0,4.4963,4.5182,4.4853,4.5109,246800.0
2009-04-28 15:30:00,12.33,12.41,12.31,12.37,338000.0,4.5073,4.5365,4.5,4.5219,338000.0
2009-04-29 09:30:00,12.4,12.47,12.22,12.28,470600.0,4.5329,4.5584,4.4671,4.489,470600.0
2009-04-29 10:00:00,12.28,12.29,12.15,12.16,328600.0,4.489,4.4927,4.4415,4.4451,328600.0
2009-04-29 10:30:00,12.17,12.22,12.13,12.15,341200.0,4.4488,4.4671,4.4342,4.4415,341200.0
2009-04-29 11:00:00,12.15,12.17,12.06,12.09,343800.0,4.4415,4.4488,4.4086,4.4195,343800.0
2009-04-29 11:30:00,12.09,12.13,12.05,12.13,261000.0,4.4195,4.4342,4.4049,4.4342,261000.0
2009-04-29 12:00:00,12.13,12.18,12.11,12.17,238600.0,4.4342,4.4524,4.4269,4.4488,238600.0
2009-04-29 12:30:00,12.17,12.19,12.13,12.15,145200.0,4.4488,4.4561,4.4342,4.4415,145200.0
2009-04-29 13:00:00,12.15,12.21,12.15,12.2,127200.0,4.4415,4.4634,4.4415,4.4598,127200.0
2009-04-29 13:30:00,12.2,12.21,12.13,12.17,186600.0,4.4598,4.4634,4.4342,4.4488,186600.0
2009-04-29 14:00:00,12.17,12.19,12.11,12.17,195800.0,4.4488,4.4561,4.4269,4.4488,195800.0
2009-04-29 14:30:00,12.17,12.2,12.08,12.1,205800.0,4.4488,4.4598,4.4159,4.4232,205800.0
2009-04-29 15:00:00,12.1,12.15,12.06,12.1,311000.0,4.4232,4.4415,4.4086,4.4232,311000.0
2009-04-29 15:30:00,12.1,12.15,12.09,12.13,341000.0,4.4232,4.4415,4.4195,4.4342,341000.0
2009-04-30 09:30:00,12.27,12.33,12.19,12.22,574400.0,4.4853,4.5073,4.4561,4.4671,574400.0
2009-04-30 10:00:00,12.21,12.36,12.21,12.34,224000.0,4.4634,4.5182,4.4634,4.5109,224000.0
2009-04-30 10:30:00,12.35,12.35,12.31,12.34,230600.0,4.5146,4.5146,4.5,4.5109,230600.0
2009-04-30 11:00:00,12.35,12.36,12.29,12.3,203400.0,4.5146,4.5182,4.4927,4.4963,203400.0
2009-04-30 11:30:00,12.31,12.31,12.16,12.18,193800.0,4.5,4.5,4.4451,4.4524,193800.0
2009-04-30 12:00:00,12.17,12.2,12.12,12.18,177200.0,4.4488,4.4598,4.4305,4.4524,177200.0
2009-04-30 12:30:00,12.16,12.17,12.0,12.01,220400.0,4.4451,4.4488,4.3866,4.3903,220400.0
2009-04-30 13:00:00,12.01,12.04,11.91,11.91,188400.0,4.3903,4.4013,4.3537,4.3537,188400.0
2009-04-30 13:30:00,11.91,11.96,11.9,11.96,149200.0,4.3537,4.372,4.3501,4.372,149200.0
2009-04-30 14:00:00,11.95,11.99,11.92,11.94,112800.0,4.3684,4.383,4.3574,4.3647,112800.0
2009-04-30 14:30:00,11.94,11.95,11.81,11.81,298600.0,4.3647,4.3684,4.3172,4.3172,298600.0
2009-04-30 15:00:00,11.82,11.84,11.7,11.77,315000.0,4.3208,4.3282,4.277,4.3026,315000.0
2009-04-30 15:30:00,11.77,11.85,11.76,11.77,419000.0,4.3026,4.3318,4.2989,4.3026,419000.0
2009-05-01 09:30:00,11.82,12.0,11.79,11.84,223800.0,4.3208,4.3866,4.3099,4.3282,223800.0
2009-05-01 10:00:00,11.84,11.85,11.78,11.81,182200.0,4.3282,4.3318,4.3062,4.3172,182200.0
2009-05-01 10:30:00,11.82,11.97,11.81,11.95,258200.0,4.3208,4.3757,4.3172,4.3684,258200.0
2009-05-01 11:00:00,11.95,12.05,11.95,12.03,258000.0,4.3684,4.4049,4.3684,4.3976,258000.0
2009-05-01 11:30:00,12.03,12.05,12.01,12.01,109200.0,4.3976,4.4049,4.3903,4.3903,109200.0
2009-05-01 12:00:00,12.01,12.02,11.97,11.99,105200.0,4.3903,4.394,4.3757,4.383,105200.0
2009-05-01 12:30:00,11.99,12.02,11.96,11.98,119600.0,4.383,4.394,4.372,4.3793,119600.0
2009-05-01 13:00:00,11.99,12.05,11.98,12.02,99600.0,4.383,4.4049,4.3793,4.394,99600.0
2009-05-01 13:30:00,12.02,12.06,11.99,12.0,105600.0,4.394,4.4086,4.383,4.3866,105600.0
2009-05-01 14:00:00,12.0,12.04,11.99,12.02,96200.0,4.3866,4.4013,4.383,4.394,96200.0
2009-05-01 14:30:00,12.02,12.04,11.99,12.03,108600.0,4.394,4.4013,4.383,4.3976,108600.0
2009-05-01 15:00:00,12.03,12.06,12.0,12.0,120600.0,4.3976,4.4086,4.3866,4.3866,120600.0
2009-05-01 15:30:00,12.0,12.08,11.99,12.08,204200.0,4.3866,4.4159,4.383,4.4159,204200.0
2009-05-04 09:30:00,12.24,12.28,12.11,12.27,225000.0,4.4744,4.489,4.4269,4.4853,225000.0
2009-05-04 10:00:00,12.28,12.33,12.28,12.31,122200.0,4.489,4.5073,4.489,4.5,122200.0
2009-05-04 10:30:00,12.31,12.31,12.25,12.25,113400.0,4.5,4.5,4.478,4.478,113400.0
2009-05-04 11:00:00,12.27,12.3,12.25,12.28,123000.0,4.4853,4.4963,4.478,4.489,123000.0
2009-05-04 11:30:00,12.28,12.3,12.26,12.28,72200.0,4.489,4.4963,4.4817,4.489,72200.0
2009-05-04 12:00:00,12.28,12.3,12.25,12.29,108600.0,4.489,4.4963,4.478,4.4927,108600.0
2009-05-04 12:30:00,12.29,12.34,12.28,12.3,132800.0,4.4927,4.5109,4.489,4.4963,132800.0
2009-05-04 13:00:00,12.3,12.35,12.3,12.35,61800.0,4.4963,4.5146,4.4963,4.5146,61800.0
2009-05-04 13:30:00,12.35,12.38,12.31,12.31,132600.0,4.5146,4.5255,4.5,4.5,132600.0
2009-05-04 14:00:00,12.32,12.38,12.31,12.38,157800.0,4.5036,4.5255,4.5,4.5255,157800.0
2009-05-04 14:30:00,12.38,12.38,12.31,12.33,153600.0,4.5255,4.5255,4.5,4.5073,153600.0
2009-05-04 15:00:00,12.34,12.36,12.31,12.34,137600.0,4.5109,4.5182,4.5,4.5109,137600.0
2009-05-04 15:30:00,12.34,12.37,12.31,12.35,231000.0,4.5109,4.5219,4.5,4.5146,231000.0
2009-05-05 09:30:00,12.32,12.61,12.32,12.36,323800.0,4.5036,4.6096,4.5036,4.5182,323800.0
2009-05-05 10:00:00,12.37,12.41,12.33,12.36,164400.0,4.5219,4.5365,4.5073,4.5182,164400.0
2009-05-05 10:30:00,12.36,12.36,12.28,12.29,110200.0,4.5182,4.5182,4.489,4.4927,110200.0
2009-05-05 11:00:00,12.29,12.3,12.25,12.27,149600.0,4.4927,4.4963,4.478,4.4853,149600.0
2009-05-05 11:30:00,12.3,12.33,12.28,12.32,72600.0,4.4963,4.5073,4.489,4.5036,72600.0
2009-05-05 12:00:00,12.31,12.35,12.31,12.34,36000.0,4.5,4.5146,4.5,4.5109,36000.0
2009-05-05 12:30:00,12.35,12.36,12.32,12.33,85600.0,4.5146,4.5182,4.5036,4.5073,85600.0
2009-05-05 13:00:00,12.34,12.4,12.33,12.38,76200.0,4.5109,4.5329,4.5073,4.5255,76200.0
2009-05-05 13:30:00,12.38,12.43,12.36,12.41,84400.0,4.5255,4.5438,4.5182,4.5365,84400.0
2009-05-05 14:00:00,12.4,12.44,12.4,12.4,78000.0,4.5329,4.5475,4.5329,4.5329,78000.0
2009-05-05 14:30:00,12.4,12.43,12.4,12.4,95200.0,4.5329,4.5438,4.5329,4.5329,95200.0
2009-05-05 15:00:00,12.4,12.46,12.4,12.46,124400.0,4.5329,4.5548,4.5329,4.5548,124400.0
2009-05-05 15:30:00,12.45,12.47,12.4,12.4,267600.0,4.5511,4.5584,4.5329,4.5329,267600.0
2009-05-06 09:30:00,12.52,12.61,12.47,12.53,104800.0,4.5767,4.6096,4.5584,4.5804,104800.0
2009-05-06 10:00:00,12.53,12.53,12.42,12.42,107000.0,4.5804,4.5804,4.5402,4.5402,107000.0
2009-05-06 10:30:00,12.42,12.5,12.41,12.5,159800.0,4.5402,4.5694,4.5365,4.5694,159800.0
2009-05-06 11:00:00,12.49,12.55,12.49,12.52,186000.0,4.5658,4.5877,4.5658,4.5767,186000.0
2009-05-06 11:30:00,12.54,12.56,12.51,12.56,78200.0,4.584,4.5913,4.5731,4.5913,78200.0
2009-05-06 12:00:00,12.56,12.58,12.55,12.56,112800.0,4.5913,4.5987,4.5877,4.5913,112800.0
2009-05-06 12:30:00,12.56,12.56,12.47,12.47,154200.0,4.5913,4.5913,4.5584,4.5584,154200.0
2009-05-06 13:00:00,12.46,12.49,12.46,12.47,59600.0,4.5548,4.5658,4.5548,4.5584,59600.0
2009-05-06 13:30:00,12.46,12.49,12.43,12.49,91000.0,4.5548,4.5658,4.5438,4.5658,91000.0
2009-05-06 14:00:00,12.48,12.52,12.47,12.49,107000.0,4.5621,4.5767,4.5584,4.5658,107000.0
2009-05-06 14:30:00,12.49,12.51,12.47,12.49,118000.0,4.5658,4.5731,4.5584,4.5658,118000.0
2009-05-06 15:00:00,12.49,12.5,12.4,12.43,149200.0,4.5658,4.5694,4.5329,4.5438,149200.0
2009-05-06 15:30:00,12.43,12.47,12.4,12.45,279600.0,4.5438,4.5584,4.5329,4.5511,279600.0
2009-05-07 09:30:00,12.49,12.77,12.49,12.55,341600.0,4.5658,4.6681,4.5658,4.5877,341600.0
2009-05-07 10:00:00,12.55,12.56,12.47,12.49,280200.0,4.5877,4.5913,4.5584,4.5658,280200.0
2009-05-07 10:30:00,12.48,12.52,12.42,12.49,198600.0,4.5621,4.5767,4.5402,4.5658,198600.0
2009-05-07 11:00:00,12.48,12.49,12.4,12.43,171600.0,4.5621,4.5658,4.5329,4.5438,171600.0
2009-05-07 11:30:00,12.42,12.5,12.42,12.47,217400.0,4.5402,4.5694,4.5402,4.5584,217400.0
2009-05-07 12:00:00,12.47,12.47,12.42,12.44,354000.0,4.5584,4.5584,4.5402,4.5475,354000.0
2009-05-07 12:30:00,12.44,12.5,12.43,12.47,228000.0,4.5475,4.5694,4.5438,4.5584,228000.0
2009-05-07 13:00:00,12.46,12.47,12.42,12.43,121000.0,4.5548,4.5584,4.5402,4.5438,121000.0
2009-05-07 13:30:00,12.42,12.43,12.35,12.38,119800.0,4.5402,4.5438,4.5146,4.5255,119800.0
2009-05-07 14:00:00,12.38,12.38,12.3,12.35,151400.0,4.5255,4.5255,4.4963,4.5146,151400.0
2009-05-07 14:30:00,12.35,12.35,12.25,12.28,124400.0,4.5146,4.5146,4.478,4.489,124400.0
2009-05-07 15:00:00,12.27,12.33,12.24,12.31,215200.0,4.4853,4.5073,4.4744,4.5,215200.0
2009-05-07 15:30:00,12.31,12.37,12.27,12.34,232400.0,4.5,4.5219,4.4853,4.5109,232400.0
2009-05-08 09:30:00,12.41,12.69,12.41,12.62,244200.0,4.5365,4.6389,4.5365,4.6133,244200.0
2009-05-08 10:00:00,12.61,12.63,12.56,12.6,182800.0,4.6096,4.6169,4.5913,4.606,182800.0
2009-05-08 10:30:00,12.6,12.62,12.56,12.6,208600.0,4.606,4.6133,4.5913,4.606,208600.0
2009-05-08 11:00:00,12.6,12.69,12.6,12.65,191600.0,4.606,4.6389,4.606,4.6242,191600.0
2009-05-08 11:30:00,12.65,12.74,12.65,12.74,164400.0,4.6242,4.6571,4.6242,4.6571,164400.0
2009-05-08 12:00:00,12.74,12.79,12.72,12.76,160400.0,4.6571,4.6754,4.6498,4.6645,160400.0
2009-05-08 12:30:00,12.75,12.78,12.71,12.72,112600.0,4.6608,4.6718,4.6462,4.6498,112600.0
2009-05-08 13:00:00,12.72,12.74,12.71,12.72,99600.0,4.6498,4.6571,4.6462,4.6498,99600.0
2009-05-08 13:30:00,12.72,12.72,12.67,12.67,77200.0,4.6498,4.6498,4.6316,4.6316,77200.0
2009-05-08 14:00:00,12.68,12.74,12.68,12.72,123200.0,4.6352,4.6571,4.6352,4.6498,123200.0
2009-05-08 14:30:00,12.72,12.8,12.71,12.77,174600.0,4.6498,4.6791,4.6462,4.6681,174600.0
2009-05-08 15:00:00,12.77,12.78,12.73,12.73,176600.0,4.6681,4.6718,4.6535,4.6535,176600.0
2009-05-08 15:30:00,12.73,12.82,12.71,12.79,444000.0,4.6535,4.6864,4.6462,4.6754,444000.0
2009-05-11 09:30:00,12.66,12.74,12.56,12.57,251000.0,4.6279,4.6571,4.5913,4.595,251000.0
2009-05-11 10:00:00,12.57,12.75,12.56,12.69,222000.0,4.595,4.6608,4.5913,4.6389,222000.0
2009-05-11 10:30:00,12.69,12.73,12.65,12.71,147600.0,4.6389,4.6535,4.6242,4.6462,147600.0
2009-05-11 11:00:00,12.71,12.73,12.69,12.73,88400.0,4.6462,4.6535,4.6389,4.6535,88400.0
2009-05-11 11:30:00,12.73,12.76,12.69,12.7,95200.0,4.6535,4.6645,4.6389,4.6425,95200.0
2009-05-11 12:00:00,12.7,12.75,12.68,12.74,130000.0,4.6425,4.6608,4.6352,4.6571,130000.0
2009-05-11 12:30:00,12.74,12.74,12.68,12.7,80400.0,4.6571,4.6571,4.6352,4.6425,80400.0
2009-05-11 13:00:00,12.69,12.69,12.64,12.68,87200.0,4.6389,4.6389,4.6206,4.6352,87200.0
2009-05-11 13:30:00,12.68,12.71,12.65,12.66,75000.0,4.6352,4.6462,4.6242,4.6279,75000.0
2009-05-11 14:00:00,12.67,12.72,12.65,12.7,76200.0,4.6316,4.6498,4.6242,4.6425,76200.0
2009-05-11 14:30:00,12.7,12.72,12.67,12.7,107800.0,4.6425,4.6498,4.6316,4.6425,107800.0
2009-05-11 15:00:00,12.71,12.72,12.65,12.66,116400.0,4.6462,4.6498,4.6242,4.6279,116400.0
2009-05-11 15:30:00,12.65,12.68,12.63,12.63,197200.0,4.6242,4.6352,4.6169,4.6169,197200.0
2009-05-12 09:30:00,12.67,12.7,12.58,12.65,161000.0,4.6316,4.6425,4.5987,4.6242,161000.0
2009-05-12 10:00:00,12.63,12.65,12.56,12.63,106000.0,4.6169,4.6242,4.5913,4.6169,106000.0
2009-05-12 10:30:00,12.63,12.63,12.56,12.59,206200.0,4.6169,4.6169,4.5913,4.6023,206200.0
2009-05-12 11:00:00,12.59,12.62,12.56,12.59,181800.0,4.6023,4.6133,4.5913,4.6023,181800.0
2009-05-12 11:30:00,12.59,12.6,12.54,12.55,156600.0,4.6023,4.606,4.584,4.5877,156600.0
2009-05-12 12:00:00,12.55,12.56,12.51,12.51,199200.0,4.5877,4.5913,4.5731,4.5731,199200.0
2009-05-12 12:30:00,12.51,12.52,12.45,12.45,199600.0,4.5731,4.5767,4.5511,4.5511,199600.0
2009-05-12 13:00:00,12.44,12.45,12.38,12.38,144600.0,4.5475,4.5511,4.5255,4.5255,144600.0
2009-05-12 13:30:00,12.38,12.4,12.36,12.37,96000.0,4.5255,4.5329,4.5182,4.5219,96000.0
2009-05-12 14:00:00,12.36,12.4,12.36,12.37,100000.0,4.5182,4.5329,4.5182,4.5219,100000.0
2009-05-12 14:30:00,12.37,12.46,12.36,12.46,100000.0,4.5219,4.5548,4.5182,4.5548,100000.0
2009-05-12 15:00:00,12.46,12.5,12.44,12.48,150800.0,4.5548,4.5694,4.5475,4.5621,150800.0
2009-05-12 15:30:00,12.49,12.49,12.44,12.49,222800.0,4.5658,4.5658,4.5475,4.5658,222800.0
2009-05-13 09:30:00,12.44,12.49,12.31,12.32,302400.0,4.5475,4.5658,4.5,4.5036,302400.0
2009-05-13 10:00:00,12.32,12.37,12.27,12.37,216400.0,4.5036,4.5219,4.4853,4.5219,216400.0
2009-05-13 10:30:00,12.37,12.47,12.35,12.36,178600.0,4.5219,4.5584,4.5146,4.5182,178600.0
2009-05-13 11:00:00,12.35,12.38,12.33,12.33,86200.0,4.5146,4.5255,4.5073,4.5073,86200.0
2009-05-13 11:30:00,12.33,12.34,12.25,12.25,161400.0,4.5073,4.5109,4.478,4.478,161400.0
2009-05-13 12:00:00,12.26,12.28,12.25,12.26,118000.0,4.4817,4.489,4.478,4.4817,118000.0
2009-05-13 12:30:00,12.26,12.26,12.17,12.18,140600.0,4.4817,4.4817,4.4488,4.4524,140600.0
2009-05-13 13:00:00,12.17,12.18,12.08,12.08,203600.0,4.4488,4.4524,4.4159,4.4159,203600.0
2009-05-13 13:30:00,12.09,12.13,12.06,12.12,129600.0,4.4195,4.4342,4.4086,4.4305,129600.0
2009-05-13 14:00:00,12.12,12.13,12.05,12.1,129200.0,4.4305,4.4342,4.4049,4.4232,129200.0
2009-05-13 14:30:00,12.09,12.12,12.08,12.09,120600.0,4.4195,4.4305,4.4159,4.4195,120600.0
2009-05-13 15:00:00,12.1,12.11,12.03,12.06,158400.0,4.4232,4.4269,4.3976,4.4086,158400.0
2009-05-13 15:30:00,12.06,12.12,12.05,12.11,225200.0,4.4086,4.4305,4.4049,4.4269,225200.0
2009-05-14 09:30:00,12.01,12.11,11.97,11.97,228200.0,4.3903,4.4269,4.3757,4.3757,228200.0
2009-05-14 10:00:00,11.99,12.05,11.97,12.01,130000.0,4.383,4.4049,4.3757,4.3903,130000.0
2009-05-14 10:30:00,12.03,12.05,12.0,12.03,140000.0,4.3976,4.4049,4.3866,4.3976,140000.0
2009-05-14 11:00:00,12.02,12.06,12.01,12.06,103000.0,4.394,4.4086,4.3903,4.4086,103000.0
2009-05-14 11:30:00,12.06,12.1,12.05,12.09,99600.0,4.4086,4.4232,4.4049,4.4195,99600.0
2009-05-14 12:00:00,12.1,12.13,12.09,12.12,129800.0,4.4232,4.4342,4.4195,4.4305,129800.0
2009-05-14 12:30:00,12.12,12.15,12.09,12.12,68000.0,4.4305,4.4415,4.4195,4.4305,68000.0
2009-05-14 13:00:00,12.11,12.12,12.05,12.05,54400.0,4.4269,4.4305,4.4049,4.4049,54400.0
2009-05-14 13:30:00,12.06,12.08,12.05,12.06,79800.0,4.4086,4.4159,4.4049,4.4086,79800.0
2009-05-14 14:00:00,12.06,12.15,12.06,12.15,61400.0,4.4086,4.4415,4.4086,4.4415,61400.0
2009-05-14 14:30:00,12.15,12.21,12.15,12.17,79400.0,4.4415,4.4634,4.4415,4.4488,79400.0
2009-05-14 15:00:00,12.17,12.23,12.15,12.22,97400.0,4.4488,4.4707,4.4415,4.4671,97400.0
2009-05-14 15:30:00,12.22,12.27,12.18,12.23,120600.0,4.4671,4.4853,4.4524,4.4707,120600.0
2009-05-15 09:30:00,12.28,12.38,12.13,12.14,191000.0,4.489,4.5255,4.4342,4.4378,191000.0
2009-05-15 10:00:00,12.13,12.13,12.04,12.08,139400.0,4.4342,4.4342,4.4013,4.4159,139400.0
2009-05-15 10:30:00,12.08,12.18,12.08,12.16,97200.0,4.4159,4.4524,4.4159,4.4451,97200.0
2009-05-15 11:00:00,12.17,12.23,12.16,12.21,99800.0,4.4488,4.4707,4.4451,4.4634,99800.0
2009-05-15 11:30:00,12.21,12.24,12.13,12.13,107800.0,4.4634,4.4744,4.4342,4.4342,107800.0
2009-05-15 12:00:00,12.13,12.13,12.08,12.11,96000.0,4.4342,4.4342,4.4159,4.4269,96000.0
2009-05-15 12:30:00,12.11,12.12,12.08,12.09,80800.0,4.4269,4.4305,4.4159,4.4195,80800.0
2009-05-15 13:00:00,12.09,12.15,12.08,12.12,75000.0,4.4195,4.4415,4.4159,4.4305,75000.0
2009-05-15 13:30:00,12.12,12.16,12.11,12.15,93400.0,4.4305,4.4451,4.4269,4.4415,93400.0
2009-05-15 14:00:00,12.14,12.19,12.12,12.13,128800.0,4.4378,4.4561,4.4305,4.4342,128800.0
2009-05-15 14:30:00,12.13,12.13,12.08,12.09,89800.0,4.4342,4.4342,4.4159,4.4195,89800.0
2009-05-15 15:00:00,12.09,12.12,12.06,12.12,132200.0,4.4195,4.4305,4.4086,4.4305,132200.0
2009-05-15 15:30:00,12.12,12.13,12.06,12.08,160800.0,4.4305,4.4342,4.4086,4.4159,160800.0
2009-05-18 09:30:00,12.24,12.4,12.16,12.36,220200.0,4.4744,4.5329,4.4451,4.5182,220200.0
2009-05-18 10:00:00,12.36,12.42,12.3,12.4,155600.0,4.5182,4.5402,4.4963,4.5329,155600.0
2009-05-18 10:30:00,12.41,12.42,12.35,12.38,88200.0,4.5365,4.5402,4.5146,4.5255,88200.0
2009-05-18 11:00:00,12.38,12.38,12.35,12.36,68600.0,4.5255,4.5255,4.5146,4.5182,68600.0
2009-05-18 11:30:00,12.36,12.38,12.34,12.34,72000.0,4.5182,4.5255,4.5109,4.5109,72000.0
2009-05-18 12:00:00,12.33,12.35,12.31,12.35,106200.0,4.5073,4.5146,4.5,4.5146,106200.0
2009-05-18 12:30:00,12.34,12.39,12.33,12.38,75200.0,4.5109,4.5292,4.5073,4.5255,75200.0
2009-05-18 13:00:00,12.38,12.4,12.37,12.39,62800.0,4.5255,4.5329,4.5219,4.5292,62800.0
2009-05-18 13:30:00,12.38,12.42,12.38,12.41,81000.0,4.5255,4.5402,4.5255,4.5365,81000.0
2009-05-18 14:00:00,12.41,12.43,12.36,12.36,97600.0,4.5365,4.5438,4.5182,4.5182,97600.0
2009-05-18 14:30:00,12.37,12.4,12.35,12.37,71800.0,4.5219,4.5329,4.5146,4.5219,71800.0
2009-05-18 15:00:00,12.36,12.41,12.34,12.38,104600.0,4.5182,4.5365,4.5109,4.5255,104600.0
2009-05-18 15:30:00,12.38,12.42,12.37,12.38,169000.0,4.5255,4.5402,4.5219,4.5255,169000.0
2009-05-19 09:30:00,12.48,12.53,12.38,12.42,117400.0,4.5621,4.5804,4.5255,4.5402,117400.0
2009-05-19 10:00:00,12.4,12.5,12.38,12.5,188600.0,4.5329,4.5694,4.5255,4.5694,188600.0
2009-05-19 10:30:00,12.5,12.55,12.47,12.48,140400.0,4.5694,4.5877,4.5584,4.5621,140400.0
2009-05-19 11:00:00,12.49,12.53,12.49,12.53,85400.0,4.5658,4.5804,4.5658,4.5804,85400.0
2009-05-19 11:30:00,12.53,12.55,12.5,12.52,198000.0,4.5804,4.5877,4.5694,4.5767,198000.0
2009-05-19 12:00:00,12.53,12.58,12.51,12.56,135800.0,4.5804,4.5987,4.5731,4.5913,135800.0
2009-05-19 12:30:00,12.56,12.56,12.47,12.47,82000.0,4.5913,4.5913,4.5584,4.5584,82000.0
2009-05-19 13:00:00,12.46,12.49,12.45,12.49,65200.0,4.5548,4.5658,4.5511,4.5658,65200.0
2009-05-19 13:30:00,12.48,12.51,12.47,12.51,71400.0,4.5621,4.5731,4.5584,4.5731,71400.0
2009-05-19 14:00:00,12.49,12.54,12.48,12.53,53200.0,4.5658,4.584,4.5621,4.5804,53200.0
2009-05-19 14:30:00,12.53,12.58,12.52,12.58,103800.0,4.5804,4.5987,4.5767,4.5987,103800.0
2009-05-19 15:00:00,12.57,12.62,12.57,12.62,140600.0,4.595,4.6133,4.595,4.6133,140600.0
2009-05-19 15:30:00,12.62,12.62,12.52,12.54,182600.0,4.6133,4.6133,4.5767,4.584,182600.0
2009-05-20 09:30:00,12.55,12.9,12.55,12.82,281400.0,4.5877,4.7156,4.5877,4.6864,281400.0
2009-05-20 10:00:00,12.81,12.88,12.76,12.76,240400.0,4.6827,4.7083,4.6645,4.6645,240400.0
2009-05-20 10:30:00,12.77,12.85,12.74,12.8,320000.0,4.6681,4.6974,4.6571,4.6791,320000.0
2009-05-20 11:00:00,12.79,12.81,12.75,12.77,129800.0,4.6754,4.6827,4.6608,4.6681,129800.0
2009-05-20 11:30:00,12.77,12.82,12.69,12.7,224000.0,4.6681,4.6864,4.6389,4.6425,224000.0
2009-05-20 12:00:00,12.7,12.75,12.7,12.74,157200.0,4.6425,4.6608,4.6425,4.6571,157200.0
2009-05-20 12:30:00,12.74,12.77,12.71,12.75,139600.0,4.6571,4.6681,4.6462,4.6608,139600.0
2009-05-20 13:00:00,12.75,12.83,12.75,12.83,86000.0,4.6608,4.69,4.6608,4.69,86000.0
2009-05-20 13:30:00,12.83,12.9,12.81,12.9,146600.0,4.69,4.7156,4.6827,4.7156,146600.0
2009-05-20 14:00:00,12.9,12.97,12.89,12.97,192800.0,4.7156,4.7412,4.712,4.7412,192800.0
2009-05-20 14:30:00,12.98,12.99,12.94,12.94,197600.0,4.7449,4.7485,4.7303,4.7303,197600.0
2009-05-20 15:00:00,12.94,12.95,12.78,12.81,309000.0,4.7303,4.7339,4.6718,4.6827,309000.0
2009-05-20 15:30:00,12.81,12.81,12.72,12.77,346400.0,4.6827,4.6827,4.6498,4.6681,346400.0
2009-05-21 09:30:00,12.63,12.72,12.56,12.56,151200.0,4.6169,4.6498,4.5913,4.5913,151200.0
2009-05-21 10:00:00,12.56,12.59,12.38,12.42,329600.0,4.5913,4.6023,4.5255,4.5402,329600.0
2009-05-21 10:30:00,12.42,12.56,12.4,12.53,185600.0,4.5402,4.5913,4.5329,4.5804,185600.0
2009-05-21 11:00:00,12.52,12.63,12.52,12.62,147400.0,4.5767,4.6169,4.5767,4.6133,147400.0
2009-05-21 11:30:00,12.61,12.69,12.61,12.69,117800.0,4.6096,4.6389,4.6096,4.6389,117800.0
2009-05-21 12:00:00,12.69,12.72,12.68,12.7,121400.0,4.6389,4.6498,4.6352,4.6425,121400.0
2009-05-21 12:30:00,12.7,12.77,12.7,12.76,79000.0,4.6425,4.6681,4.6425,4.6645,79000.0
2009-05-21 13:00:00,12.77,12.78,12.69,12.7,82200.0,4.6681,4.6718,4.6389,4.6425,82200.0
2009-05-21 13:30:00,12.7,12.72,12.68,12.72,106400.0,4.6425,4.6498,4.6352,4.6498,106400.0
2009-05-21 14:00:00,12.72,12.74,12.66,12.7,82800.0,4.6498,4.6571,4.6279,4.6425,82800.0
2009-05-21 14:30:00,12.69,12.72,12.64,12.68,139600.0,4.6389,4.6498,4.6206,4.6352,139600.0
2009-05-21 15:00:00,12.67,12.7,12.63,12.65,101000.0,4.6316,4.6425,4.6169,4.6242,101000.0
2009-05-21 15:30:00,12.65,12.72,12.64,12.68,178400.0,4.6242,4.6498,4.6206,4.6352,178400.0
2009-05-22 09:30:00,12.74,12.81,12.67,12.8,161000.0,4.6571,4.6827,4.6316,4.6791,161000.0
2009-05-22 10:00:00,12.79,12.85,12.77,12.83,122800.0,4.6754,4.6974,4.6681,4.69,122800.0
2009-05-22 10:30:00,12.81,12.87,12.77,12.85,129000.0,4.6827,4.7047,4.6681,4.6974,129000.0
2009-05-22 11:00:00,12.83,12.87,12.83,12.83,75000.0,4.69,4.7047,4.69,4.69,75000.0
2009-05-22 11:30:00,12.83,12.85,12.73,12.74,239600.0,4.69,4.6974,4.6535,4.6571,239600.0
2009-05-22 12:00:00,12.75,12.77,12.66,12.68,213400.0,4.6608,4.6681,4.6279,4.6352,213400.0
2009-05-22 12:30:00,12.68,12.69,12.64,12.66,255800.0,4.6352,4.6389,4.6206,4.6279,255800.0
2009-05-22 13:00:00,12.66,12.68,12.6,12.6,269400.0,4.6279,4.6352,4.606,4.606,269400.0
2009-05-22 13:30:00,12.6,12.61,12.56,12.59,140400.0,4.606,4.6096,4.5913,4.6023,140400.0
2009-05-22 14:00:00,12.59,12.61,12.58,12.58,87800.0,4.6023,4.6096,4.5987,4.5987,87800.0
2009-05-22 14:30:00,12.58,12.6,12.56,12.59,44400.0,4.5987,4.606,4.5913,4.6023,44400.0
2009-05-22 15:00:00,12.59,12.65,12.56,12.56,112600.0,4.6023,4.6242,4.5913,4.5913,112600.0
2009-05-22 15:30:00,12.56,12.61,12.55,12.56,151600.0,4.5913,4.6096,4.5877,4.5913,151600.0
2009-05-26 09:30:00,12.52,12.72,12.43,12.7,263400.0,4.5767,4.6498,4.5438,4.6425,263400.0
2009-05-26 10:00:00,12.72,12.78,12.67,12.74,226600.0,4.6498,4.6718,4.6316,4.6571,226600.0
2009-05-26 10:30:00,12.74,12.77,12.71,12.72,112400.0,4.6571,4.6681,4.6462,4.6498,112400.0
2009-05-26 11:00:00,12.72,12.75,12.71,12.74,65000.0,4.6498,4.6608,4.6462,4.6571,65000.0
2009-05-26 11:30:00,12.74,12.75,12.72,12.72,39600.0,4.6571,4.6608,4.6498,4.6498,39600.0
2009-05-26 12:00:00,12.71,12.71,12.67,12.68,44000.0,4.6462,4.6462,4.6316,4.6352,44000.0
2009-05-26 12:30:00,12.67,12.7,12.65,12.66,33200.0,4.6316,4.6425,4.6242,4.6279,33200.0
2009-05-26 13:00:00,12.66,12.68,12.65,12.65,38000.0,4.6279,4.6352,4.6242,4.6242,38000.0
2009-05-26 13:30:00,12.66,12.7,12.65,12.69,58200.0,4.6279,4.6425,4.6242,4.6389,58200.0
2009-05-26 14:00:00,12.7,12.72,12.69,12.69,64000.0,4.6425,4.6498,4.6389,4.6389,64000.0
2009-05-26 14:30:00,12.69,12.71,12.65,12.68,69800.0,4.6389,4.6462,4.6242,4.6352,69800.0
2009-05-26 15:00:00,12.68,12.71,12.63,12.64,171000.0,4.6352,4.6462,4.6169,4.6206,171000.0
2009-05-26 15:30:00,12.63,12.68,12.6,12.68,167200.0,4.6169,4.6352,4.606,4.6352,167200.0
2009-05-27 09:30:00,12.78,12.78,12.57,12.69,119200.0,4.6718,4.6718,4.595,4.6389,119200.0
2009-05-27 10:00:00,12.71,12.74,12.62,12.67,110800.0,4.6462,4.6571,4.6133,4.6316,110800.0
2009-05-27 10:30:00,12.67,12.7,12.63,12.68,83600.0,4.6316,4.6425,4.6169,4.6352,83600.0
2009-05-27 11:00:00,12.68,12.7,12.65,12.7,83600.0,4.6352,4.6425,4.6242,4.6425,83600.0
2009-05-27 11:30:00,12.7,12.74,12.7,12.72,103200.0,4.6425,4.6571,4.6425,4.6498,103200.0
2009-05-27 12:00:00,12.72,12.74,12.69,12.72,88800.0,4.6498,4.6571,4.6389,4.6498,88800.0
2009-05-27 12:30:00,12.72,12.74,12.7,12.73,58600.0,4.6498,4.6571,4.6425,4.6535,58600.0
2009-05-27 13:00:00,12.74,12.76,12.73,12.74,45800.0,4.6571,4.6645,4.6535,4.6571,45800.0
2009-05-27 13:30:00,12.75,12.75,12.68,12.69,85000.0,4.6608,4.6608,4.6352,4.6389,85000.0
2009-05-27 14:00:00,12.7,12.71,12.65,12.69,64000.0,4.6425,4.6462,4.6242,4.6389,64000.0
2009-05-27 14:30:00,12.68,12.74,12.65,12.65,69400.0,4.6352,4.6571,4.6242,4.6242,69400.0
2009-05-27 15:00:00,12.63,12.69,12.56,12.56,79800.0,4.6169,4.6389,4.5913,4.5913,79800.0
2009-05-27 15:30:00,12.56,12.63,12.55,12.56,112600.0,4.5913,4.6169,4.5877,4.5913,112600.0
2009-05-28 09:30:00,12.72,12.72,12.63,12.66,101200.0,4.6498,4.6498,4.6169,4.6279,101200.0
2009-05-28 10:00:00,12.67,12.67,12.55,12.61,78000.0,4.6316,4.6316,4.5877,4.6096,78000.0
2009-05-28 10:30:00,12.61,12.71,12.6,12.66,116400.0,4.6096,4.6462,4.606,4.6279,116400.0
2009-05-28 11:00:00,12.68,12.76,12.68,12.75,132600.0,4.6352,4.6645,4.6352,4.6608,132600.0
2009-05-28 11:30:00,12.75,12.81,12.74,12.75,128000.0,4.6608,4.6827,4.6571,4.6608,128000.0
2009-05-28 12:00:00,12.75,12.76,12.72,12.74,99000.0,4.6608,4.6645,4.6498,4.6571,99000.0
2009-05-28 12:30:00,12.74,12.76,12.71,12.74,69400.0,4.6571,4.6645,4.6462,4.6571,69400.0
2009-05-28 13:00:00,12.74,12.81,12.74,12.79,146600.0,4.6571,4.6827,4.6571,4.6754,146600.0
2009-05-28 13:30:00,12.79,12.81,12.74,12.77,110400.0,4.6754,4.6827,4.6571,4.6681,110400.0
2009-05-28 14:00:00,12.78,12.87,12.78,12.82,164800.0,4.6718,4.7047,4.6718,4.6864,164800.0
2009-05-28 14:30:00,12.82,12.87,12.81,12.87,103400.0,4.6864,4.7047,4.6827,4.7047,103400.0
2009-05-28 15:00:00,12.87,12.88,12.77,12.81,109400.0,4.7047,4.7083,4.6681,4.6827,109400.0
2009-05-28 15:30:00,12.81,12.85,12.79,12.81,133800.0,4.6827,4.6974,4.6754,4.6827,133800.0
2009-05-29 09:30:00,12.9,12.97,12.85,12.92,135000.0,4.7156,4.7412,4.6974,4.7229,135000.0
2009-05-29 10:00:00,12.92,12.99,12.85,12.97,133600.0,4.7229,4.7485,4.6974,4.7412,133600.0
2009-05-29 10:30:00,12.97,12.99,12.9,12.92,106200.0,4.7412,4.7485,4.7156,4.7229,106200.0
2009-05-29 11:00:00,12.92,12.95,12.9,12.92,101800.0,4.7229,4.7339,4.7156,4.7229,101800.0
2009-05-29 11:30:00,12.9,12.92,12.85,12.86,146000.0,4.7156,4.7229,4.6974,4.701,146000.0
2009-05-29 12:00:00,12.87,12.93,12.86,12.91,97400.0,4.7047,4.7266,4.701,4.7193,97400.0
2009-05-29 12:30:00,12.92,12.92,12.86,12.87,55200.0,4.7229,4.7229,4.701,4.7047,55200.0
2009-05-29 13:00:00,12.87,12.89,12.86,12.86,59200.0,4.7047,4.712,4.701,4.701,59200.0
2009-05-29 13:30:00,12.87,12.9,12.87,12.9,42400.0,4.7047,4.7156,4.7047,4.7156,42400.0
2009-05-29 14:00:00,12.9,12.94,12.88,12.93,57600.0,4.7156,4.7303,4.7083,4.7266,57600.0
2009-05-29 14:30:00,12.93,12.94,12.89,12.92,138400.0,4.7266,4.7303,4.712,4.7229,138400.0
2009-05-29 15:00:00,12.92,12.97,12.92,12.94,118800.0,4.7229,4.7412,4.7229,4.7303,118800.0
2009-05-29 15:30:00,12.93,13.0,12.92,13.0,190800.0,4.7266,4.7522,4.7229,4.7522,190800.0
2009-06-01 09:30:00,13.15,13.24,13.08,13.19,217600.0,4.807,4.8399,4.7814,4.8216,217600.0
2009-06-01 10:00:00,13.2,13.25,13.13,13.15,144800.0,4.8253,4.8436,4.7997,4.807,144800.0
2009-06-01 10:30:00,13.14,13.15,13.13,13.13,92400.0,4.8034,4.807,4.7997,4.7997,92400.0
2009-06-01 11:00:00,13.13,13.15,13.1,13.13,169200.0,4.7997,4.807,4.7887,4.7997,169200.0
2009-06-01 11:30:00,13.13,13.15,13.1,13.12,124600.0,4.7997,4.807,4.7887,4.7961,124600.0
2009-06-01 12:00:00,13.13,13.18,13.12,13.18,137000.0,4.7997,4.818,4.7961,4.818,137000.0
2009-06-01 12:30:00,13.18,13.22,13.13,13.15,188600.0,4.818,4.8326,4.7997,4.807,188600.0
2009-06-01 13:00:00,13.15,13.19,13.15,13.18,78400.0,4.807,4.8216,4.807,4.818,78400.0
2009-06-01 13:30:00,13.18,13.28,13.18,13.24,165800.0,4.818,4.8545,4.818,4.8399,165800.0
2009-06-01 14:00:00,13.26,13.27,13.22,13.24,86600.0,4.8472,4.8509,4.8326,4.8399,86600.0
2009-06-01 14:30:00,13.23,13.24,13.2,13.21,90200.0,4.8363,4.8399,4.8253,4.829,90200.0
2009-06-01 15:00:00,13.21,13.22,13.16,13.2,131200.0,4.829,4.8326,4.8107,4.8253,131200.0
2009-06-01 15:30:00,13.21,13.22,13.11,13.16,189600.0,4.829,4.8326,4.7924,4.8107,189600.0
2009-06-02 09:30:00,13.24,13.24,12.97,13.1,196600.0,4.8399,4.8399,4.7412,4.7887,196600.0
2009-06-02 10:00:00,13.12,13.13,13.02,13.04,206400.0,4.7961,4.7997,4.7595,4.7668,206400.0
2009-06-02 10:30:00,13.04,13.13,13.04,13.1,153600.0,4.7668,4.7997,4.7668,4.7887,153600.0
2009-06-02 11:00:00,13.11,13.17,13.11,13.15,133000.0,4.7924,4.8143,4.7924,4.807,133000.0
2009-06-02 11:30:00,13.16,13.17,13.09,13.11,87800.0,4.8107,4.8143,4.7851,4.7924,87800.0
2009-06-02 12:00:00,13.11,13.13,13.1,13.11,86600.0,4.7924,4.7997,4.7887,4.7924,86600.0
2009-06-02 12:30:00,13.11,13.15,13.11,13.12,106000.0,4.7924,4.807,4.7924,4.7961,106000.0
2009-06-02 13:00:00,13.13,13.14,13.11,13.13,52200.0,4.7997,4.8034,4.7924,4.7997,52200.0
2009-06-02 13:30:00,13.12,13.19,13.12,13.16,121600.0,4.7961,4.8216,4.7961,4.8107,121600.0
2009-06-02 14:00:00,13.17,13.18,13.13,13.13,127200.0,4.8143,4.818,4.7997,4.7997,127200.0
2009-06-02 14:30:00,13.13,13.18,13.13,13.15,103000.0,4.7997,4.818,4.7997,4.807,103000.0
2009-06-02 15:00:00,13.15,13.19,13.13,13.15,121200.0,4.807,4.8216,4.7997,4.807,121200.0
2009-06-02 15:30:00,13.15,13.22,13.14,13.21,192400.0,4.807,4.8326,4.8034,4.829,192400.0
2009-06-03 09:30:00,13.09,13.16,12.9,12.95,172200.0,4.7851,4.8107,4.7156,4.7339,172200.0
2009-06-03 10:00:00,12.94,12.99,12.93,12.95,136400.0,4.7303,4.7485,4.7266,4.7339,136400.0
2009-06-03 10:30:00,12.95,12.96,12.9,12.95,118000.0,4.7339,4.7376,4.7156,4.7339,118000.0
2009-06-03 11:00:00,12.95,12.97,12.91,12.94,75000.0,4.7339,4.7412,4.7193,4.7303,75000.0
2009-06-03 11:30:00,12.94,12.94,12.86,12.88,126800.0,4.7303,4.7303,4.701,4.7083,126800.0
2009-06-03 12:00:00,12.87,12.9,12.87,12.87,43000.0,4.7047,4.7156,4.7047,4.7047,43000.0
2009-06-03 12:30:00,12.87,12.9,12.81,12.83,122600.0,4.7047,4.7156,4.6827,4.69,122600.0
2009-06-03 13:00:00,12.81,12.82,12.79,12.8,111000.0,4.6827,4.6864,4.6754,4.6791,111000.0
2009-06-03 13:30:00,12.8,12.81,12.74,12.75,113800.0,4.6791,4.6827,4.6571,4.6608,113800.0
2009-06-03 14:00:00,12.76,12.78,12.74,12.76,61400.0,4.6645,4.6718,4.6571,4.6645,61400.0
2009-06-03 14:30:00,12.77,12.85,12.76,12.85,138000.0,4.6681,4.6974,4.6645,4.6974,138000.0
2009-06-03 15:00:00,12.85,12.88,12.81,12.84,191800.0,4.6974,4.7083,4.6827,4.6937,191800.0
2009-06-03 15:30:00,12.84,12.95,12.83,12.95,228400.0,4.6937,4.7339,4.69,4.7339,228400.0
2009-06-04 09:30:00,13.06,13.13,12.95,12.98,104000.0,4.7741,4.7997,4.7339,4.7449,104000.0
2009-06-04 10:00:00,12.99,13.03,12.97,13.02,79400.0,4.7485,4.7632,4.7412,4.7595,79400.0
2009-06-04 10:30:00,13.01,13.1,12.97,13.08,62600.0,4.7558,4.7887,4.7412,4.7814,62600.0
2009-06-04 11:00:00,13.06,13.13,13.06,13.1,104400.0,4.7741,4.7997,4.7741,4.7887,104400.0
2009-06-04 11:30:00,13.1,13.12,13.05,13.06,126000.0,4.7887,4.7961,4.7705,4.7741,126000.0
2009-06-04 12:00:00,13.06,13.09,13.04,13.09,46800.0,4.7741,4.7851,4.7668,4.7851,46800.0
2009-06-04 12:30:00,13.08,13.17,13.08,13.13,110200.0,4.7814,4.8143,4.7814,4.7997,110200.0
2009-06-04 13:00:00,13.12,13.17,13.12,13.15,62200.0,4.7961,4.8143,4.7961,4.807,62200.0
2009-06-04 13:30:00,13.16,13.16,13.12,13.14,48000.0,4.8107,4.8107,4.7961,4.8034,48000.0
2009-06-04 14:00:00,13.14,13.14,13.12,13.13,72400.0,4.8034,4.8034,4.7961,4.7997,72400.0
2009-06-04 14:30:00,13.13,13.13,13.1,13.12,55800.0,4.7997,4.7997,4.7887,4.7961,55800.0
2009-06-04 15:00:00,13.12,13.13,13.1,13.1,90800.0,4.7961,4.7997,4.7887,4.7887,90800.0
2009-06-04 15:30:00,13.1,13.1,13.03,13.05,193000.0,4.7887,4.7887,4.7632,4.7705,193000.0
2009-06-05 09:30:00,13.18,13.18,13.0,13.03,128000.0,4.818,4.818,4.7522,4.7632,128000.0
2009-06-05 10:00:00,13.04,13.1,13.0,13.06,117600.0,4.7668,4.7887,4.7522,4.7741,117600.0
2009-06-05 10:30:00,13.06,13.11,13.02,13.08,104400.0,4.7741,4.7924,4.7595,4.7814,104400.0
2009-06-05 11:00:00,13.1,13.17,13.09,13.13,90200.0,4.7887,4.8143,4.7851,4.7997,90200.0
2009-06-05 11:30:00,13.13,13.17,13.11,13.15,92800.0,4.7997,4.8143,4.7924,4.807,92800.0
2009-06-05 12:00:00,13.16,13.17,13.14,13.16,62200.0,4.8107,4.8143,4.8034,4.8107,62200.0
2009-06-05 12:30:00,13.16,13.21,13.15,13.19,125600.0,4.8107,4.829,4.807,4.8216,125600.0
2009-06-05 13:00:00,13.2,13.21,13.16,13.19,89400.0,4.8253,4.829,4.8107,4.8216,89400.0
2009-06-05 13:30:00,13.19,13.21,13.16,13.17,59400.0,4.8216,4.829,4.8107,4.8143,59400.0
2009-06-05 14:00:00,13.18,13.22,13.13,13.2,118400.0,4.818,4.8326,4.7997,4.8253,118400.0
2009-06-05 14:30:00,13.19,13.21,13.19,13.2,100000.0,4.8216,4.829,4.8216,4.8253,100000.0
2009-06-05 15:00:00,13.2,13.2,13.15,13.16,93200.0,4.8253,4.8253,4.807,4.8107,93200.0
2009-06-05 15:30:00,13.15,13.22,13.15,13.19,152400.0,4.807,4.8326,4.807,4.8216,152400.0
2009-06-08 09:30:00,13.21,13.24,13.0,13.01,156800.0,4.829,4.8399,4.7522,4.7558,156800.0
2009-06-08 10:00:00,13.01,13.02,12.93,12.97,225600.0,4.7558,4.7595,4.7266,4.7412,225600.0
2009-06-08 10:30:00,12.96,13.02,12.9,12.9,182200.0,4.7376,4.7595,4.7156,4.7156,182200.0
2009-06-08 11:00:00,12.9,12.97,12.88,12.94,226800.0,4.7156,4.7412,4.7083,4.7303,226800.0
2009-06-08 11:30:00,12.94,12.99,12.93,12.96,261200.0,4.7303,4.7485,4.7266,4.7376,261200.0
2009-06-08 12:00:00,12.96,12.97,12.81,12.86,194000.0,4.7376,4.7412,4.6827,4.701,194000.0
2009-06-08 12:30:00,12.86,12.88,12.82,12.85,107800.0,4.701,4.7083,4.6864,4.6974,107800.0
2009-06-08 13:00:00,12.85,12.86,12.82,12.83,93000.0,4.6974,4.701,4.6864,4.69,93000.0
2009-06-08 13:30:00,12.83,12.83,12.8,12.82,126600.0,4.69,4.69,4.6791,4.6864,126600.0
2009-06-08 14:00:00,12.82,12.91,12.82,12.91,176600.0,4.6864,4.7193,4.6864,4.7193,176600.0
2009-06-08 14:30:00,12.9,12.95,12.9,12.93,119000.0,4.7156,4.7339,4.7156,4.7266,119000.0
2009-06-08 15:00:00,12.93,13.04,12.92,13.02,144800.0,4.7266,4.7668,4.7229,4.7595,144800.0
2009-06-08 15:30:00,13.02,13.08,12.99,13.0,212800.0,4.7595,4.7814,4.7485,4.7522,212800.0
2009-06-09 09:30:00,13.16,13.16,12.95,12.97,144200.0,4.8107,4.8107,4.7339,4.7412,144200.0
2009-06-09 10:00:00,12.97,13.01,12.9,12.92,77000.0,4.7412,4.7558,4.7156,4.7229,77000.0
2009-06-09 10:30:00,12.92,12.97,12.91,12.93,56200.0,4.7229,4.7412,4.7193,4.7266,56200.0
2009-06-09 11:00:00,12.93,12.99,12.9,12.94,95400.0,4.7266,4.7485,4.7156,4.7303,95400.0
2009-06-09 11:30:00,12.95,12.96,12.9,12.93,55800.0,4.7339,4.7376,4.7156,4.7266,55800.0
2009-06-09 12:00:00,12.93,12.97,12.92,12.97,73400.0,4.7266,4.7412,4.7229,4.7412,73400.0
2009-06-09 12:30:00,12.97,12.97,12.91,12.92,76600.0,4.7412,4.7412,4.7193,4.7229,76600.0
2009-06-09 13:00:00,12.92,12.94,12.89,12.91,70800.0,4.7229,4.7303,4.712,4.7193,70800.0
2009-06-09 13:30:00,12.91,12.94,12.9,12.92,117600.0,4.7193,4.7303,4.7156,4.7229,117600.0
2009-06-09 14:00:00,12.92,12.93,12.89,12.92,159200.0,4.7229,4.7266,4.712,4.7229,159200.0
2009-06-09 14:30:00,12.92,12.93,12.88,12.9,119200.0,4.7229,4.7266,4.7083,4.7156,119200.0
2009-06-09 15:00:00,12.9,12.9,12.86,12.87,118400.0,4.7156,4.7156,4.701,4.7047,118400.0
2009-06-09 15:30:00,12.87,12.94,12.85,12.93,160000.0,4.7047,4.7303,4.6974,4.7266,160000.0
2009-06-10 09:30:00,13.13,13.13,12.93,12.95,160200.0,4.7997,4.7997,4.7266,4.7339,160200.0
2009-06-10 10:00:00,12.96,12.96,12.87,12.89,128600.0,4.7376,4.7376,4.7047,4.712,128600.0
2009-06-10 10:30:00,12.9,12.95,12.86,12.88,107000.0,4.7156,4.7339,4.701,4.7083,107000.0
2009-06-10 11:00:00,12.88,12.88,12.82,12.85,104400.0,4.7083,4.7083,4.6864,4.6974,104400.0
2009-06-10 11:30:00,12.85,12.88,12.83,12.86,115600.0,4.6974,4.7083,4.69,4.701,115600.0
2009-06-10 12:00:00,12.85,12.86,12.8,12.81,87800.0,4.6974,4.701,4.6791,4.6827,87800.0
2009-06-10 12:30:00,12.8,12.81,12.76,12.77,87800.0,4.6791,4.6827,4.6645,4.6681,87800.0
2009-06-10 13:00:00,12.78,12.78,12.74,12.76,95400.0,4.6718,4.6718,4.6571,4.6645,95400.0
2009-06-10 13:30:00,12.76,12.76,12.68,12.7,152000.0,4.6645,4.6645,4.6352,4.6425,152000.0
2009-06-10 14:00:00,12.7,12.71,12.65,12.65,166800.0,4.6425,4.6462,4.6242,4.6242,166800.0
2009-06-10 14:30:00,12.65,12.73,12.63,12.72,121600.0,4.6242,4.6535,4.6169,4.6498,121600.0
2009-06-10 15:00:00,12.72,12.74,12.7,12.73,148600.0,4.6498,4.6571,4.6425,4.6535,148600.0
2009-06-10 15:30:00,12.74,12.83,12.74,12.81,211000.0,4.6571,4.69,4.6571,4.6827,211000.0
2009-06-11 09:30:00,12.76,12.87,12.72,12.83,141600.0,4.6645,4.7047,4.6498,4.69,141600.0
2009-06-11 10:00:00,12.83,12.89,12.83,12.85,102800.0,4.69,4.712,4.69,4.6974,102800.0
2009-06-11 10:30:00,12.84,12.86,12.81,12.83,105600.0,4.6937,4.701,4.6827,4.69,105600.0
2009-06-11 11:00:00,12.83,12.88,12.81,12.87,83600.0,4.69,4.7083,4.6827,4.7047,83600.0
2009-06-11 11:30:00,12.88,12.93,12.86,12.93,97200.0,4.7083,4.7266,4.701,4.7266,97200.0
2009-06-11 12:00:00,12.93,12.97,12.92,12.96,137400.0,4.7266,4.7412,4.7229,4.7376,137400.0
2009-06-11 12:30:00,12.96,13.01,12.95,13.0,100400.0,4.7376,4.7558,4.7339,4.7522,100400.0
2009-06-11 13:00:00,13.0,13.03,12.97,13.03,85600.0,4.7522,4.7632,4.7412,4.7632,85600.0
2009-06-11 13:30:00,13.03,13.05,13.0,13.04,102200.0,4.7632,4.7705,4.7522,4.7668,102200.0
2009-06-11 14:00:00,13.04,13.05,13.03,13.04,41200.0,4.7668,4.7705,4.7632,4.7668,41200.0
2009-06-11 14:30:00,13.04,13.05,13.01,13.05,110200.0,4.7668,4.7705,4.7558,4.7705,110200.0
2009-06-11 15:00:00,13.05,13.05,12.99,12.99,301600.0,4.7705,4.7705,4.7485,4.7485,301600.0
2009-06-11 15:30:00,12.98,12.99,12.95,12.97,178800.0,4.7449,4.7485,4.7339,4.7412,178800.0
2009-06-12 09:30:00,12.88,13.0,12.88,12.92,102000.0,4.7083,4.7522,4.7083,4.7229,102000.0
2009-06-12 10:00:00,12.9,12.95,12.88,12.95,41000.0,4.7156,4.7339,4.7083,4.7339,41000.0
2009-06-12 10:30:00,12.95,13.01,12.94,12.99,99400.0,4.7339,4.7558,4.7303,4.7485,99400.0
2009-06-12 11:00:00,12.99,13.0,12.99,12.99,75000.0,4.7485,4.7522,4.7485,4.7485,75000.0
2009-06-12 11:30:00,12.99,13.05,12.99,13.02,78400.0,4.7485,4.7705,4.7485,4.7595,78400.0
2009-06-12 12:00:00,13.02,13.05,13.01,13.02,45600.0,4.7595,4.7705,4.7558,4.7595,45600.0
2009-06-12 12:30:00,13.03,13.04,13.0,13.02,63200.0,4.7632,4.7668,4.7522,4.7595,63200.0
2009-06-12 13:00:00,13.01,13.03,12.99,13.01,63800.0,4.7558,4.7632,4.7485,4.7558,63800.0
2009-06-12 13:30:00,13.01,13.05,12.99,13.02,57000.0,4.7558,4.7705,4.7485,4.7595,57000.0
2009-06-12 14:00:00,13.02,13.02,12.99,12.99,52400.0,4.7595,4.7595,4.7485,4.7485,52400.0
2009-06-12 14:30:00,13.0,13.05,12.99,13.03,89200.0,4.7522,4.7705,4.7485,4.7632,89200.0
2009-06-12 15:00:00,13.03,13.08,13.02,13.04,162800.0,4.7632,4.7814,4.7595,4.7668,162800.0
2009-06-12 15:30:00,13.04,13.05,13.0,13.04,110600.0,4.7668,4.7705,4.7522,4.7668,110600.0
2009-06-15 09:30:00,13.02,13.05,12.93,12.97,217400.0,4.7595,4.7705,4.7266,4.7412,217400.0
2009-06-15 10:00:00,12.99,13.0,12.95,12.96,63200.0,4.7485,4.7522,4.7339,4.7376,63200.0
2009-06-15 10:30:00,12.96,12.96,12.88,12.93,94400.0,4.7376,4.7376,4.7083,4.7266,94400.0
2009-06-15 11:00:00,12.94,12.95,12.92,12.94,114800.0,4.7303,4.7339,4.7229,4.7303,114800.0
2009-06-15 11:30:00,12.94,12.94,12.9,12.9,67000.0,4.7303,4.7303,4.7156,4.7156,67000.0
2009-06-15 12:00:00,12.9,12.93,12.9,12.9,89000.0,4.7156,4.7266,4.7156,4.7156,89000.0
2009-06-15 12:30:00,12.9,12.93,12.9,12.93,42000.0,4.7156,4.7266,4.7156,4.7266,42000.0
2009-06-15 13:00:00,12.92,12.95,12.89,12.92,140800.0,4.7229,4.7339,4.712,4.7229,140800.0
2009-06-15 13:30:00,12.91,12.93,12.89,12.92,97800.0,4.7193,4.7266,4.712,4.7229,97800.0
2009-06-15 14:00:00,12.91,12.97,12.9,12.97,92000.0,4.7193,4.7412,4.7156,4.7412,92000.0
2009-06-15 14:30:00,12.96,12.97,12.94,12.95,84200.0,4.7376,4.7412,4.7303,4.7339,84200.0
2009-06-15 15:00:00,12.95,12.95,12.92,12.94,128600.0,4.7339,4.7339,4.7229,4.7303,128600.0
2009-06-15 15:30:00,12.94,12.98,12.92,12.97,166800.0,4.7303,4.7449,4.7229,4.7412,166800.0
2009-06-16 09:30:00,13.02,13.11,13.0,13.01,159400.0,4.7595,4.7924,4.7522,4.7558,159400.0
2009-06-16 10:00:00,13.02,13.03,12.97,12.98,124200.0,4.7595,4.7632,4.7412,4.7449,124200.0
2009-06-16 10:30:00,12.98,12.98,12.91,12.92,109200.0,4.7449,4.7449,4.7193,4.7229,109200.0
2009-06-16 11:00:00,12.93,12.95,12.88,12.89,75400.0,4.7266,4.7339,4.7083,4.712,75400.0
2009-06-16 11:30:00,12.88,12.9,12.85,12.87,81000.0,4.7083,4.7156,4.6974,4.7047,81000.0
2009-06-16 12:00:00,12.86,12.88,12.83,12.85,108600.0,4.701,4.7083,4.69,4.6974,108600.0
2009-06-16 12:30:00,12.84,12.85,12.7,12.71,152400.0,4.6937,4.6974,4.6425,4.6462,152400.0
2009-06-16 13:00:00,12.72,12.72,12.64,12.67,229600.0,4.6498,4.6498,4.6206,4.6316,229600.0
2009-06-16 13:30:00,12.67,12.68,12.63,12.67,102400.0,4.6316,4.6352,4.6169,4.6316,102400.0
2009-06-16 14:00:00,12.67,12.68,12.63,12.63,96400.0,4.6316,4.6352,4.6169,4.6169,96400.0
2009-06-16 14:30:00,12.63,12.67,12.6,12.66,121800.0,4.6169,4.6316,4.606,4.6279,121800.0
2009-06-16 15:00:00,12.66,12.7,12.65,12.67,84000.0,4.6279,4.6425,4.6242,4.6316,84000.0
2009-06-16 15:30:00,12.68,12.7,12.63,12.64,185800.0,4.6352,4.6425,4.6169,4.6206,185800.0
2009-06-17 09:30:00,12.6,12.68,12.31,12.32,565800.0,4.606,4.6352,4.5,4.5036,565800.0
2009-06-17 10:00:00,12.31,12.38,12.28,12.31,377200.0,4.5,4.5255,4.489,4.5,377200.0
2009-06-17 10:30:00,12.32,12.34,12.18,12.27,311800.0,4.5036,4.5109,4.4524,4.4853,311800.0
2009-06-17 11:00:00,12.27,12.29,12.26,12.28,177000.0,4.4853,4.4927,4.4817,4.489,177000.0
2009-06-17 11:30:00,12.28,12.29,12.24,12.29,188800.0,4.489,4.4927,4.4744,4.4927,188800.0
2009-06-17 12:00:00,12.28,12.29,12.25,12.28,300000.0,4.489,4.4927,4.478,4.489,300000.0
2009-06-17 12:30:00,12.28,12.31,12.24,12.29,321600.0,4.489,4.5,4.4744,4.4927,321600.0
2009-06-17 13:00:00,12.29,12.3,12.26,12.29,63800.0,4.4927,4.4963,4.4817,4.4927,63800.0
2009-06-17 13:30:00,12.3,12.36,12.28,12.35,98800.0,4.4963,4.5182,4.489,4.5146,98800.0
2009-06-17 14:00:00,12.34,12.43,12.33,12.41,108400.0,4.5109,4.5438,4.5073,4.5365,108400.0
2009-06-17 14:30:00,12.41,12.45,12.39,12.42,130400.0,4.5365,4.5511,4.5292,4.5402,130400.0
2009-06-17 15:00:00,12.41,12.44,12.38,12.4,232800.0,4.5365,4.5475,4.5255,4.5329,232800.0
2009-06-17 15:30:00,12.4,12.44,12.39,12.42,391200.0,4.5329,4.5475,4.5292,4.5402,391200.0
2009-06-18 09:30:00,12.38,12.54,12.37,12.54,201400.0,4.5255,4.584,4.5219,4.584,201400.0
2009-06-18 10:00:00,12.54,12.61,12.51,12.57,209200.0,4.584,4.6096,4.5731,4.595,209200.0
2009-06-18 10:30:00,12.56,12.58,12.52,12.56,144400.0,4.5913,4.5987,4.5767,4.5913,144400.0
2009-06-18 11:00:00,12.57,12.62,12.56,12.59,118800.0,4.595,4.6133,4.5913,4.6023,118800.0
2009-06-18 11:30:00,12.59,12.62,12.57,12.62,92200.0,4.6023,4.6133,4.595,4.6133,92200.0
2009-06-18 12:00:00,12.62,12.64,12.62,12.63,81400.0,4.6133,4.6206,4.6133,4.6169,81400.0
2009-06-18 12:30:00,12.64,12.67,12.62,12.64,156800.0,4.6206,4.6316,4.6133,4.6206,156800.0
2009-06-18 13:00:00,12.63,12.65,12.63,12.63,71600.0,4.6169,4.6242,4.6169,4.6169,71600.0
2009-06-18 13:30:00,12.63,12.63,12.58,12.6,201600.0,4.6169,4.6169,4.5987,4.606,201600.0
2009-06-18 14:00:00,12.61,12.63,12.58,12.63,127400.0,4.6096,4.6169,4.5987,4.6169,127400.0
2009-06-18 14:30:00,12.63,12.64,12.62,12.63,105000.0,4.6169,4.6206,4.6133,4.6169,105000.0
2009-06-18 15:00:00,12.64,12.65,12.61,12.63,144600.0,4.6206,4.6242,4.6096,4.6169,144600.0
2009-06-18 15:30:00,12.63,12.65,12.6,12.63,313200.0,4.6169,4.6242,4.606,4.6169,313200.0
2009-06-19 09:30:00,12.78,12.78,12.56,12.58,166600.0,4.6718,4.6718,4.5913,4.5987,166600.0
2009-06-19 10:00:00,12.58,12.65,12.55,12.61,83800.0,4.5987,4.6242,4.5877,4.6096,83800.0
2009-06-19 10:30:00,12.62,12.63,12.6,12.62,63800.0,4.6133,4.6169,4.606,4.6133,63800.0
2009-06-19 11:00:00,12.63,12.64,12.6,12.61,105200.0,4.6169,4.6206,4.606,4.6096,105200.0
2009-06-19 11:30:00,12.6,12.61,12.57,12.59,58600.0,4.606,4.6096,4.595,4.6023,58600.0
2009-06-19 12:00:00,12.59,12.6,12.5,12.51,106400.0,4.6023,4.606,4.5694,4.5731,106400.0
2009-06-19 12:30:00,12.51,12.54,12.49,12.51,91600.0,4.5731,4.584,4.5658,4.5731,91600.0
2009-06-19 13:00:00,12.51,12.53,12.49,12.5,57400.0,4.5731,4.5804,4.5658,4.5694,57400.0
2009-06-19 13:30:00,12.5,12.52,12.49,12.51,61400.0,4.5694,4.5767,4.5658,4.5731,61400.0
2009-06-19 14:00:00,12.51,12.53,12.49,12.51,75200.0,4.5731,4.5804,4.5658,4.5731,75200.0
2009-06-19 14:30:00,12.51,12.53,12.5,12.52,83000.0,4.5731,4.5804,4.5694,4.5767,83000.0
2009-06-19 15:00:00,12.52,12.55,12.51,12.55,154800.0,4.5767,4.5877,4.5731,4.5877,154800.0
2009-06-19 15:30:00,12.55,12.56,12.51,12.52,167000.0,4.5877,4.5913,4.5731,4.5767,167000.0
2009-06-22 09:30:00,12.46,12.5,12.36,12.37,132600.0,4.5548,4.5694,4.5182,4.5219,132600.0
2009-06-22 10:00:00,12.36,12.37,12.31,12.33,123000.0,4.5182,4.5219,4.5,4.5073,123000.0
2009-06-22 10:30:00,12.31,12.33,12.27,12.29,147600.0,4.5,4.5073,4.4853,4.4927,147600.0
2009-06-22 11:00:00,12.28,12.3,12.25,12.3,136600.0,4.489,4.4963,4.478,4.4963,136600.0
2009-06-22 11:30:00,12.29,12.29,12.25,12.26,117800.0,4.4927,4.4927,4.478,4.4817,117800.0
2009-06-22 12:00:00,12.26,12.29,12.26,12.28,48600.0,4.4817,4.4927,4.4817,4.489,48600.0
2009-06-22 12:30:00,12.29,12.31,12.28,12.31,96200.0,4.4927,4.5,4.489,4.5,96200.0
2009-06-22 13:00:00,12.31,12.32,12.29,12.31,99800.0,4.5,4.5036,4.4927,4.5,99800.0
2009-06-22 13:30:00,12.32,12.35,12.31,12.35,66000.0,4.5036,4.5146,4.5,4.5146,66000.0
2009-06-22 14:00:00,12.34,12.37,12.31,12.36,114000.0,4.5109,4.5219,4.5,4.5182,114000.0
2009-06-22 14:30:00,12.36,12.43,12.36,12.41,186200.0,4.5182,4.5438,4.5182,4.5365,186200.0
2009-06-22 15:00:00,12.4,12.45,12.4,12.41,101600.0,4.5329,4.5511,4.5329,4.5365,101600.0
2009-06-22 15:30:00,12.4,12.45,12.34,12.35,138200.0,4.5329,4.5511,4.5109,4.5146,138200.0
2009-06-23 09:30:00,12.42,12.5,12.3,12.43,171200.0,4.5402,4.5694,4.4963,4.5438,171200.0
2009-06-23 10:00:00,12.42,12.49,12.36,12.36,94600.0,4.5402,4.5658,4.5182,4.5182,94600.0
2009-06-23 10:30:00,12.36,12.36,12.14,12.18,296400.0,4.5182,4.5182,4.4378,4.4524,296400.0
2009-06-23 11:00:00,12.18,12.18,12.14,12.18,140600.0,4.4524,4.4524,4.4378,4.4524,140600.0
2009-06-23 11:30:00,12.18,12.19,12.12,12.15,187600.0,4.4524,4.4561,4.4305,4.4415,187600.0
2009-06-23 12:00:00,12.15,12.18,12.13,12.13,135800.0,4.4415,4.4524,4.4342,4.4342,135800.0
2009-06-23 12:30:00,12.13,12.19,12.13,12.17,147600.0,4.4342,4.4561,4.4342,4.4488,147600.0
2009-06-23 13:00:00,12.18,12.21,12.13,12.13,121400.0,4.4524,4.4634,4.4342,4.4342,121400.0
2009-06-23 13:30:00,12.13,12.15,12.1,12.1,113200.0,4.4342,4.4415,4.4232,4.4232,113200.0
2009-06-23 14:00:00,12.1,12.15,12.09,12.13,104400.0,4.4232,4.4415,4.4195,4.4342,104400.0
2009-06-23 14:30:00,12.13,12.13,12.09,12.11,233000.0,4.4342,4.4342,4.4195,4.4269,233000.0
2009-06-23 15:00:00,12.12,12.13,12.09,12.1,173200.0,4.4305,4.4342,4.4195,4.4232,173200.0
2009-06-23 15:30:00,12.1,12.11,12.08,12.1,222000.0,4.4232,4.4269,4.4159,4.4232,222000.0
2009-06-24 09:30:00,12.29,12.44,12.26,12.31,195800.0,4.4927,4.5475,4.4817,4.5,195800.0
2009-06-24 10:00:00,12.3,12.36,12.29,12.3,159200.0,4.4963,4.5182,4.4927,4.4963,159200.0
2009-06-24 10:30:00,12.3,12.33,12.27,12.31,100800.0,4.4963,4.5073,4.4853,4.5,100800.0
2009-06-24 11:00:00,12.31,12.36,12.31,12.33,85000.0,4.5,4.5182,4.5,4.5073,85000.0
2009-06-24 11:30:00,12.33,12.34,12.3,12.33,61200.0,4.5073,4.5109,4.4963,4.5073,61200.0
2009-06-24 12:00:00,12.33,12.35,12.31,12.32,78800.0,4.5073,4.5146,4.5,4.5036,78800.0
2009-06-24 12:30:00,12.31,12.32,12.29,12.3,85800.0,4.5,4.5036,4.4927,4.4963,85800.0
2009-06-24 13:00:00,12.31,12.33,12.3,12.31,43600.0,4.5,4.5073,4.4963,4.5,43600.0
2009-06-24 13:30:00,12.31,12.33,12.31,12.32,46400.0,4.5,4.5073,4.5,4.5036,46400.0
2009-06-24 14:00:00,12.33,12.36,12.28,12.29,77200.0,4.5073,4.5182,4.489,4.4927,77200.0
2009-06-24 14:30:00,12.3,12.3,12.25,12.27,157600.0,4.4963,4.4963,4.478,4.4853,157600.0
2009-06-24 15:00:00,12.26,12.28,12.18,12.22,162200.0,4.4817,4.489,4.4524,4.4671,162200.0
2009-06-24 15:30:00,12.22,12.24,12.18,12.22,200200.0,4.4671,4.4744,4.4524,4.4671,200200.0
2009-06-25 09:30:00,12.2,12.42,12.2,12.42,89600.0,4.4598,4.5402,4.4598,4.5402,89600.0
2009-06-25 10:00:00,12.41,12.45,12.37,12.4,78600.0,4.5365,4.5511,4.5219,4.5329,78600.0
2009-06-25 10:30:00,12.4,12.47,12.4,12.47,75200.0,4.5329,4.5584,4.5329,4.5584,75200.0
2009-06-25 11:00:00,12.47,12.52,12.46,12.51,64600.0,4.5584,4.5767,4.5548,4.5731,64600.0
2009-06-25 11:30:00,12.51,12.56,12.5,12.55,117800.0,4.5731,4.5913,4.5694,4.5877,117800.0
2009-06-25 12:00:00,12.57,12.62,12.56,12.61,67000.0,4.595,4.6133,4.5913,4.6096,67000.0
2009-06-25 12:30:00,12.61,12.63,12.58,12.61,52800.0,4.6096,4.6169,4.5987,4.6096,52800.0
2009-06-25 13:00:00,12.61,12.66,12.59,12.63,51600.0,4.6096,4.6279,4.6023,4.6169,51600.0
2009-06-25 13:30:00,12.62,12.63,12.62,12.63,43600.0,4.6133,4.6169,4.6133,4.6169,43600.0
2009-06-25 14:00:00,12.63,12.63,12.51,12.53,96000.0,4.6169,4.6169,4.5731,4.5804,96000.0
2009-06-25 14:30:00,12.54,12.6,12.51,12.6,91400.0,4.584,4.606,4.5731,4.606,91400.0
2009-06-25 15:00:00,12.59,12.62,12.58,12.6,94800.0,4.6023,4.6133,4.5987,4.606,94800.0
2009-06-25 15:30:00,12.6,12.6,12.53,12.57,141200.0,4.606,4.606,4.5804,4.595,141200.0
2009-06-26 09:30:00,12.51,12.67,12.51,12.56,83400.0,4.5731,4.6316,4.5731,4.5913,83400.0
2009-06-26 10:00:00,12.56,12.64,12.53,12.59,77600.0,4.5913,4.6206,4.5804,4.6023,77600.0
2009-06-26 10:30:00,12.58,12.67,12.46,12.51,225000.0,4.5987,4.6316,4.5548,4.5731,225000.0
2009-06-26 11:00:00,12.51,12.55,12.49,12.52,57000.0,4.5731,4.5877,4.5658,4.5767,57000.0
2009-06-26 11:30:00,12.53,12.56,12.51,12.56,87000.0,4.5804,4.5913,4.5731,4.5913,87000.0
2009-06-26 12:00:00,12.56,12.6,12.56,12.57,85800.0,4.5913,4.606,4.5913,4.595,85800.0
2009-06-26 12:30:00,12.57,12.65,12.53,12.64,71000.0,4.595,4.6242,4.5804,4.6206,71000.0
2009-06-26 13:00:00,12.65,12.65,12.63,12.65,42400.0,4.6242,4.6242,4.6169,4.6242,42400.0
2009-06-26 13:30:00,12.66,12.69,12.63,12.67,60200.0,4.6279,4.6389,4.6169,4.6316,60200.0
2009-06-26 14:00:00,12.67,12.67,12.63,12.65,131400.0,4.6316,4.6316,4.6169,4.6242,131400.0
2009-06-26 14:30:00,12.66,12.68,12.64,12.67,61200.0,4.6279,4.6352,4.6206,4.6316,61200.0
2009-06-26 15:00:00,12.67,12.71,12.66,12.7,116400.0,4.6316,4.6462,4.6279,4.6425,116400.0
2009-06-26 15:30:00,12.7,12.74,12.62,12.63,131000.0,4.6425,4.6571,4.6133,4.6169,131000.0
2009-06-29 09:30:00,12.47,12.71,12.38,12.38,642600.0,4.5584,4.6462,4.5255,4.5255,642600.0
2009-06-29 10:00:00,12.39,12.44,12.35,12.4,377800.0,4.5292,4.5475,4.5146,4.5329,377800.0
2009-06-29 10:30:00,12.4,12.52,12.38,12.52,410400.0,4.5329,4.5767,4.5255,4.5767,410400.0
2009-06-29 11:00:00,12.51,12.6,12.5,12.59,417600.0,4.5731,4.606,4.5694,4.6023,417600.0
2009-06-29 11:30:00,12.59,12.67,12.58,12.63,463400.0,4.6023,4.6316,4.5987,4.6169,463400.0
2009-06-29 12:00:00,12.63,12.66,12.59,12.59,420000.0,4.6169,4.6279,4.6023,4.6023,420000.0
2009-06-29 12:30:00,12.59,12.6,12.52,12.53,210400.0,4.6023,4.606,4.5767,4.5804,210400.0
2009-06-29 13:00:00,12.53,12.55,12.48,12.49,271800.0,4.5804,4.5877,4.5621,4.5658,271800.0
2009-06-29 13:30:00,12.49,12.5,12.47,12.47,110400.0,4.5658,4.5694,4.5584,4.5584,110400.0
2009-06-29 14:00:00,12.47,12.5,12.46,12.49,136200.0,4.5584,4.5694,4.5548,4.5658,136200.0
2009-06-29 14:30:00,12.49,12.52,12.49,12.5,163600.0,4.5658,4.5767,4.5658,4.5694,163600.0
2009-06-29 15:00:00,12.51,12.51,12.47,12.49,319200.0,4.5731,4.5731,4.5584,4.5658,319200.0
2009-06-29 15:30:00,12.5,12.51,12.47,12.51,319600.0,4.5694,4.5731,4.5584,4.5731,319600.0
2009-06-30 09:30:00,12.5,12.67,12.49,12.55,446200.0,4.5694,4.6316,4.5658,4.5877,446200.0
2009-06-30 10:00:00,12.56,12.56,12.31,12.37,361800.0,4.5913,4.5913,4.5,4.5219,361800.0
2009-06-30 10:30:00,12.36,12.37,12.27,12.33,257000.0,4.5182,4.5219,4.4853,4.5073,257000.0
2009-06-30 11:00:00,12.31,12.32,12.25,12.28,299800.0,4.5,4.5036,4.478,4.489,299800.0
2009-06-30 11:30:00,12.28,12.29,12.24,12.26,344000.0,4.489,4.4927,4.4744,4.4817,344000.0
2009-06-30 12:00:00,12.26,12.3,12.26,12.29,124200.0,4.4817,4.4963,4.4817,4.4927,124200.0
2009-06-30 12:30:00,12.3,12.4,12.27,12.4,175800.0,4.4963,4.5329,4.4853,4.5329,175800.0
2009-06-30 13:00:00,12.4,12.41,12.38,12.4,158400.0,4.5329,4.5365,4.5255,4.5329,158400.0
2009-06-30 13:30:00,12.4,12.46,12.39,12.43,170000.0,4.5329,4.5548,4.5292,4.5438,170000.0
2009-06-30 14:00:00,12.43,12.46,12.43,12.45,107600.0,4.5438,4.5548,4.5438,4.5511,107600.0
2009-06-30 14:30:00,12.45,12.47,12.44,12.46,196800.0,4.5511,4.5584,4.5475,4.5548,196800.0
2009-06-30 15:00:00,12.46,12.48,12.4,12.46,213000.0,4.5548,4.5621,4.5329,4.5548,213000.0
2009-06-30 15:30:00,12.46,12.49,12.44,12.46,288400.0,4.5548,4.5658,4.5475,4.5548,288400.0
2009-07-01 09:30:00,12.56,12.61,12.5,12.6,274400.0,4.5913,4.6096,4.5694,4.606,274400.0
2009-07-01 10:00:00,12.61,12.62,12.58,12.6,248200.0,4.6096,4.6133,4.5987,4.606,248200.0
2009-07-01 10:30:00,12.59,12.6,12.57,12.59,189400.0,4.6023,4.606,4.595,4.6023,189400.0
2009-07-01 11:00:00,12.59,12.6,12.56,12.57,134800.0,4.6023,4.606,4.5913,4.595,134800.0
2009-07-01 11:30:00,12.56,12.58,12.53,12.55,136400.0,4.5913,4.5987,4.5804,4.5877,136400.0
2009-07-01 12:00:00,12.55,12.58,12.54,12.56,79800.0,4.5877,4.5987,4.584,4.5913,79800.0
2009-07-01 12:30:00,12.56,12.59,12.56,12.58,93800.0,4.5913,4.6023,4.5913,4.5987,93800.0
2009-07-01 13:00:00,12.58,12.6,12.58,12.6,114400.0,4.5987,4.606,4.5987,4.606,114400.0
2009-07-01 13:30:00,12.59,12.61,12.59,12.61,266200.0,4.6023,4.6096,4.6023,4.6096,266200.0
2009-07-01 14:00:00,12.61,12.61,12.56,12.56,96200.0,4.6096,4.6096,4.5913,4.5913,96200.0
2009-07-01 14:30:00,12.58,12.6,12.56,12.59,130600.0,4.5987,4.606,4.5913,4.6023,130600.0
2009-07-01 15:00:00,12.59,12.59,12.56,12.56,180800.0,4.6023,4.6023,4.5913,4.5913,180800.0
2009-07-01 15:30:00,12.56,12.58,12.56,12.56,206400.0,4.5913,4.5987,4.5913,4.5913,206400.0
2009-07-02 09:30:00,12.6,12.6,12.47,12.54,240000.0,4.606,4.606,4.5584,4.584,240000.0
2009-07-02 10:00:00,12.54,12.56,12.52,12.55,153000.0,4.584,4.5913,4.5767,4.5877,153000.0
2009-07-02 10:30:00,12.54,12.56,12.54,12.56,118400.0,4.584,4.5913,4.584,4.5913,118400.0
2009-07-02 11:00:00,12.56,12.59,12.56,12.59,107400.0,4.5913,4.6023,4.5913,4.6023,107400.0
2009-07-02 11:30:00,12.59,12.6,12.57,12.58,173200.0,4.6023,4.606,4.595,4.5987,173200.0
2009-07-02 12:00:00,12.59,12.62,12.55,12.56,124600.0,4.6023,4.6133,4.5877,4.5913,124600.0
2009-07-02 12:30:00,12.56,12.56,12.5,12.51,88400.0,4.5913,4.5913,4.5694,4.5731,88400.0
2009-07-02 13:00:00,12.51,12.51,12.47,12.49,95800.0,4.5731,4.5731,4.5584,4.5658,95800.0
2009-07-02 13:30:00,12.48,12.49,12.46,12.47,72800.0,4.5621,4.5658,4.5548,4.5584,72800.0
2009-07-02 14:00:00,12.47,12.48,12.46,12.46,65600.0,4.5584,4.5621,4.5548,4.5548,65600.0
2009-07-02 14:30:00,12.46,12.51,12.44,12.45,114800.0,4.5548,4.5731,4.5475,4.5511,114800.0
2009-07-02 15:00:00,12.44,12.45,12.4,12.41,132600.0,4.5475,4.5511,4.5329,4.5365,132600.0
2009-07-02 15:30:00,12.41,12.42,12.38,12.38,147000.0,4.5365,4.5402,4.5255,4.5255,147000.0
2009-07-06 09:30:00,12.45,12.45,12.25,12.34,205400.0,4.5511,4.5511,4.478,4.5109,205400.0
2009-07-06 10:00:00,12.35,12.38,12.31,12.31,140600.0,4.5146,4.5255,4.5,4.5,140600.0
2009-07-06 10:30:00,12.32,12.32,12.26,12.32,149400.0,4.5036,4.5036,4.4817,4.5036,149400.0
2009-07-06 11:00:00,12.33,12.45,12.32,12.45,238600.0,4.5073,4.5511,4.5036,4.5511,238600.0
2009-07-06 11:30:00,12.44,12.46,12.43,12.43,97000.0,4.5475,4.5548,4.5438,4.5438,97000.0
2009-07-06 12:00:00,12.43,12.46,12.43,12.43,52000.0,4.5438,4.5548,4.5438,4.5438,52000.0
2009-07-06 12:30:00,12.43,12.45,12.4,12.41,76200.0,4.5438,4.5511,4.5329,4.5365,76200.0
2009-07-06 13:00:00,12.4,12.43,12.4,12.42,39800.0,4.5329,4.5438,4.5329,4.5402,39800.0
2009-07-06 13:30:00,12.42,12.42,12.4,12.42,35800.0,4.5402,4.5402,4.5329,4.5402,35800.0
2009-07-06 14:00:00,12.42,12.42,12.39,12.41,74200.0,4.5402,4.5402,4.5292,4.5365,74200.0
2009-07-06 14:30:00,12.4,12.45,12.4,12.4,58200.0,4.5329,4.5511,4.5329,4.5329,58200.0
2009-07-06 15:00:00,12.41,12.46,12.41,12.44,63000.0,4.5365,4.5548,4.5365,4.5475,63000.0
2009-07-06 15:30:00,12.44,12.5,12.42,12.49,173200.0,4.5475,4.5694,4.5402,4.5658,173200.0
2009-07-07 09:30:00,12.5,12.5,12.38,12.38,122400.0,4.5694,4.5694,4.5255,4.5255,122400.0
2009-07-07 10:00:00,12.38,12.38,12.36,12.37,120200.0,4.5255,4.5255,4.5182,4.5219,120200.0
2009-07-07 10:30:00,12.37,12.42,12.36,12.41,169400.0,4.5219,4.5402,4.5182,4.5365,169400.0
2009-07-07 11:00:00,12.4,12.47,12.4,12.45,206000.0,4.5329,4.5584,4.5329,4.5511,206000.0
2009-07-07 11:30:00,12.45,12.46,12.42,12.44,132600.0,4.5511,4.5548,4.5402,4.5475,132600.0
2009-07-07 12:00:00,12.44,12.47,12.43,12.43,86000.0,4.5475,4.5584,4.5438,4.5438,86000.0
2009-07-07 12:30:00,12.44,12.44,12.43,12.44,44400.0,4.5475,4.5475,4.5438,4.5475,44400.0
2009-07-07 13:00:00,12.43,12.46,12.43,12.45,42800.0,4.5438,4.5548,4.5438,4.5511,42800.0
2009-07-07 13:30:00,12.45,12.46,12.44,12.44,89600.0,4.5511,4.5548,4.5475,4.5475,89600.0
2009-07-07 14:00:00,12.45,12.45,12.44,12.44,75800.0,4.5511,4.5511,4.5475,4.5475,75800.0
2009-07-07 14:30:00,12.44,12.47,12.44,12.45,131800.0,4.5475,4.5584,4.5475,4.5511,131800.0
2009-07-07 15:00:00,12.44,12.45,12.38,12.4,160800.0,4.5475,4.5511,4.5255,4.5329,160800.0
2009-07-07 15:30:00,12.41,12.43,12.37,12.42,271600.0,4.5365,4.5438,4.5219,4.5402,271600.0
2009-07-08 09:30:00,12.38,12.49,12.38,12.49,280600.0,4.5255,4.5658,4.5255,4.5658,280600.0
2009-07-08 10:00:00,12.49,12.54,12.49,12.53,127400.0,4.5658,4.584,4.5658,4.5804,127400.0
2009-07-08 10:30:00,12.53,12.55,12.53,12.54,104200.0,4.5804,4.5877,4.5804,4.584,104200.0
2009-07-08 11:00:00,12.54,12.54,12.51,12.52,179000.0,4.584,4.584,4.5731,4.5767,179000.0
2009-07-08 11:30:00,12.52,12.55,12.5,12.53,281200.0,4.5767,4.5877,4.5694,4.5804,281200.0
2009-07-08 12:00:00,12.53,12.54,12.52,12.53,118800.0,4.5804,4.584,4.5767,4.5804,118800.0
2009-07-08 12:30:00,12.53,12.53,12.51,12.51,340000.0,4.5804,4.5804,4.5731,4.5731,340000.0
2009-07-08 13:00:00,12.51,12.58,12.51,12.58,159400.0,4.5731,4.5987,4.5731,4.5987,159400.0
2009-07-08 13:30:00,12.58,12.6,12.58,12.6,124800.0,4.5987,4.606,4.5987,4.606,124800.0
2009-07-08 14:00:00,12.6,12.61,12.6,12.61,150800.0,4.606,4.6096,4.606,4.6096,150800.0
2009-07-08 14:30:00,12.61,12.61,12.56,12.6,333000.0,4.6096,4.6096,4.5913,4.606,333000.0
2009-07-08 15:00:00,12.61,12.63,12.54,12.55,127200.0,4.6096,4.6169,4.584,4.5877,127200.0
2009-07-08 15:30:00,12.56,12.66,12.55,12.63,281600.0,4.5913,4.6279,4.5877,4.6169,281600.0
2009-07-09 09:30:00,12.72,12.74,12.67,12.72,210000.0,4.6498,4.6571,4.6316,4.6498,210000.0
2009-07-09 10:00:00,12.72,12.8,12.72,12.8,205800.0,4.6498,4.6791,4.6498,4.6791,205800.0
2009-07-09 10:30:00,12.8,12.81,12.75,12.8,189600.0,4.6791,4.6827,4.6608,4.6791,189600.0
2009-07-09 11:00:00,12.8,12.81,12.76,12.78,149600.0,4.6791,4.6827,4.6645,4.6718,149600.0
2009-07-09 11:30:00,12.77,12.85,12.76,12.85,171200.0,4.6681,4.6974,4.6645,4.6974,171200.0
2009-07-09 12:00:00,12.85,12.88,12.83,12.88,113200.0,4.6974,4.7083,4.69,4.7083,113200.0
2009-07-09 12:30:00,12.88,12.94,12.88,12.88,186800.0,4.7083,4.7303,4.7083,4.7083,186800.0
2009-07-09 13:00:00,12.88,12.88,12.81,12.83,79400.0,4.7083,4.7083,4.6827,4.69,79400.0
2009-07-09 13:30:00,12.83,12.87,12.82,12.87,64600.0,4.69,4.7047,4.6864,4.7047,64600.0
2009-07-09 14:00:00,12.87,12.91,12.87,12.9,110800.0,4.7047,4.7193,4.7047,4.7156,110800.0
2009-07-09 14:30:00,12.9,12.91,12.88,12.88,92400.0,4.7156,4.7193,4.7083,4.7083,92400.0
2009-07-09 15:00:00,12.88,12.88,12.81,12.82,156000.0,4.7083,4.7083,4.6827,4.6864,156000.0
2009-07-09 15:30:00,12.82,12.88,12.8,12.86,247800.0,4.6864,4.7083,4.6791,4.701,247800.0
2009-07-10 09:30:00,12.87,12.93,12.74,12.88,159000.0,4.7047,4.7266,4.6571,4.7083,159000.0
2009-07-10 10:00:00,12.87,12.92,12.76,12.92,110400.0,4.7047,4.7229,4.6645,4.7229,110400.0
2009-07-10 10:30:00,12.9,12.93,12.89,12.93,147600.0,4.7156,4.7266,4.712,4.7266,147600.0
2009-07-10 11:00:00,12.93,12.94,12.89,12.89,129400.0,4.7266,4.7303,4.712,4.712,129400.0
2009-07-10 11:30:00,12.9,12.92,12.88,12.88,87400.0,4.7156,4.7229,4.7083,4.7083,87400.0
2009-07-10 12:00:00,12.88,12.93,12.88,12.88,109600.0,4.7083,4.7266,4.7083,4.7083,109600.0
2009-07-10 12:30:00,12.88,12.94,12.86,12.91,85800.0,4.7083,4.7303,4.701,4.7193,85800.0
2009-07-10 13:00:00,12.92,12.99,12.92,12.97,131200.0,4.7229,4.7485,4.7229,4.7412,131200.0
2009-07-10 13:30:00,12.97,13.0,12.96,12.99,85000.0,4.7412,4.7522,4.7376,4.7485,85000.0
2009-07-10 14:00:00,12.99,13.0,12.97,12.99,137600.0,4.7485,4.7522,4.7412,4.7485,137600.0
2009-07-10 14:30:00,12.98,12.99,12.95,12.95,63800.0,4.7449,4.7485,4.7339,4.7339,63800.0
2009-07-10 15:00:00,12.96,12.99,12.93,12.95,98400.0,4.7376,4.7485,4.7266,4.7339,98400.0
2009-07-10 15:30:00,12.96,12.99,12.95,12.97,133200.0,4.7376,4.7485,4.7339,4.7412,133200.0
2009-07-13 09:30:00,13.0,13.0,12.88,12.88,164000.0,4.7522,4.7522,4.7083,4.7083,164000.0
2009-07-13 10:00:00,12.88,12.88,12.77,12.83,210600.0,4.7083,4.7083,4.6681,4.69,210600.0
2009-07-13 10:30:00,12.84,12.88,12.81,12.86,121200.0,4.6937,4.7083,4.6827,4.701,121200.0
2009-07-13 11:00:00,12.86,12.86,12.79,12.83,110800.0,4.701,4.701,4.6754,4.69,110800.0
2009-07-13 11:30:00,12.84,12.96,12.83,12.95,142800.0,4.6937,4.7376,4.69,4.7339,142800.0
2009-07-13 12:00:00,12.96,13.03,12.94,13.02,169800.0,4.7376,4.7632,4.7303,4.7595,169800.0
2009-07-13 12:30:00,13.02,13.03,12.96,12.97,74600.0,4.7595,4.7632,4.7376,4.7412,74600.0
2009-07-13 13:00:00,12.97,13.05,12.96,13.04,65000.0,4.7412,4.7705,4.7376,4.7668,65000.0
2009-07-13 13:30:00,13.04,13.05,13.02,13.05,149800.0,4.7668,4.7705,4.7595,4.7705,149800.0
2009-07-13 14:00:00,13.05,13.06,13.0,13.05,162400.0,4.7705,4.7741,4.7522,4.7705,162400.0
2009-07-13 14:30:00,13.05,13.09,13.04,13.08,151400.0,4.7705,4.7851,4.7668,4.7814,151400.0
2009-07-13 15:00:00,13.08,13.08,13.03,13.05,100400.0,4.7814,4.7814,4.7632,4.7705,100400.0
2009-07-13 15:30:00,13.04,13.08,13.04,13.06,166000.0,4.7668,4.7814,4.7668,4.7741,166000.0
2009-07-14 09:30:00,13.13,13.19,13.04,13.04,139800.0,4.7997,4.8216,4.7668,4.7668,139800.0
2009-07-14 10:00:00,13.05,13.11,13.02,13.04,121800.0,4.7705,4.7924,4.7595,4.7668,121800.0
2009-07-14 10:30:00,13.04,13.05,12.98,13.04,98800.0,4.7668,4.7705,4.7449,4.7668,98800.0
2009-07-14 11:00:00,13.04,13.08,13.04,13.05,247600.0,4.7668,4.7814,4.7668,4.7705,247600.0
2009-07-14 11:30:00,13.05,13.05,13.03,13.05,167800.0,4.7705,4.7705,4.7632,4.7705,167800.0
2009-07-14 12:00:00,13.05,13.06,13.03,13.05,139800.0,4.7705,4.7741,4.7632,4.7705,139800.0
2009-07-14 12:30:00,13.05,13.11,13.04,13.08,128200.0,4.7705,4.7924,4.7668,4.7814,128200.0
2009-07-14 13:00:00,13.08,13.13,13.06,13.08,185800.0,4.7814,4.7997,4.7741,4.7814,185800.0
2009-07-14 13:30:00,13.09,13.1,13.06,13.06,92800.0,4.7851,4.7887,4.7741,4.7741,92800.0
2009-07-14 14:00:00,13.06,13.24,13.05,13.07,228200.0,4.7741,4.8399,4.7705,4.7778,228200.0
2009-07-14 14:30:00,13.07,13.09,13.06,13.09,121400.0,4.7778,4.7851,4.7741,4.7851,121400.0
2009-07-14 15:00:00,13.09,13.1,13.06,13.08,235000.0,4.7851,4.7887,4.7741,4.7814,235000.0
2009-07-14 15:30:00,13.08,13.11,13.06,13.08,329400.0,4.7814,4.7924,4.7741,4.7814,329400.0
2009-07-15 09:30:00,13.24,13.28,13.13,13.24,237400.0,4.8399,4.8545,4.7997,4.8399,237400.0
2009-07-15 10:00:00,13.23,13.27,13.22,13.26,167000.0,4.8363,4.8509,4.8326,4.8472,167000.0
2009-07-15 10:30:00,13.25,13.28,13.24,13.27,181600.0,4.8436,4.8545,4.8399,4.8509,181600.0
2009-07-15 11:00:00,13.27,13.37,13.26,13.37,209600.0,4.8509,4.8874,4.8472,4.8874,209600.0
2009-07-15 11:30:00,13.37,13.37,13.33,13.36,176800.0,4.8874,4.8874,4.8728,4.8838,176800.0
2009-07-15 12:00:00,13.35,13.37,13.35,13.37,102400.0,4.8801,4.8874,4.8801,4.8874,102400.0
2009-07-15 12:30:00,13.38,13.39,13.35,13.38,199800.0,4.8911,4.8948,4.8801,4.8911,199800.0
2009-07-15 13:00:00,13.38,13.39,13.38,13.38,194600.0,4.8911,4.8948,4.8911,4.8911,194600.0
2009-07-15 13:30:00,13.38,13.43,13.38,13.43,193600.0,4.8911,4.9094,4.8911,4.9094,193600.0
2009-07-15 14:00:00,13.43,13.49,13.42,13.47,229200.0,4.9094,4.9313,4.9057,4.924,229200.0
2009-07-15 14:30:00,13.47,13.53,13.47,13.52,231200.0,4.924,4.9459,4.924,4.9423,231200.0
2009-07-15 15:00:00,13.52,13.53,13.46,13.46,251800.0,4.9423,4.9459,4.9203,4.9203,251800.0
2009-07-15 15:30:00,13.46,13.47,13.43,13.47,276400.0,4.9203,4.924,4.9094,4.924,276400.0
2009-07-16 09:30:00,13.45,13.55,13.37,13.51,257200.0,4.9167,4.9532,4.8874,4.9386,257200.0
2009-07-16 10:00:00,13.5,13.51,13.38,13.47,146200.0,4.935,4.9386,4.8911,4.924,146200.0
2009-07-16 10:30:00,13.47,13.62,13.47,13.54,182200.0,4.924,4.9788,4.924,4.9496,182200.0
2009-07-16 11:00:00,13.54,13.69,13.54,13.69,203800.0,4.9496,5.0044,4.9496,5.0044,203800.0
2009-07-16 11:30:00,13.69,13.7,13.65,13.67,117200.0,5.0044,5.0081,4.9898,4.9971,117200.0
2009-07-16 12:00:00,13.67,13.74,13.66,13.71,172400.0,4.9971,5.0227,4.9935,5.0117,172400.0
2009-07-16 12:30:00,13.71,13.71,13.67,13.68,141000.0,5.0117,5.0117,4.9971,5.0008,141000.0
2009-07-16 13:00:00,13.67,13.72,13.67,13.72,116800.0,4.9971,5.0154,4.9971,5.0154,116800.0
2009-07-16 13:30:00,13.72,13.72,13.68,13.72,111200.0,5.0154,5.0154,5.0008,5.0154,111200.0
2009-07-16 14:00:00,13.71,13.75,13.71,13.75,180200.0,5.0117,5.0264,5.0117,5.0264,180200.0
2009-07-16 14:30:00,13.75,13.84,13.74,13.77,276600.0,5.0264,5.0593,5.0227,5.0337,276600.0
2009-07-16 15:00:00,13.78,13.85,13.76,13.81,453600.0,5.0373,5.0629,5.03,5.0483,453600.0
2009-07-16 15:30:00,13.81,13.87,13.79,13.84,412600.0,5.0483,5.0702,5.041,5.0593,412600.0
2009-07-17 09:30:00,13.81,13.95,13.79,13.88,493200.0,5.0483,5.0995,5.041,5.0739,493200.0
2009-07-17 10:00:00,13.88,13.94,13.85,13.93,187400.0,5.0739,5.0958,5.0629,5.0922,187400.0
2009-07-17 10:30:00,13.94,13.99,13.92,13.99,222600.0,5.0958,5.1141,5.0885,5.1141,222600.0
2009-07-17 11:00:00,13.98,14.0,13.92,13.93,234200.0,5.1104,5.1177,5.0885,5.0922,234200.0
2009-07-17 11:30:00,13.93,13.95,13.88,13.95,243400.0,5.0922,5.0995,5.0739,5.0995,243400.0
2009-07-17 12:00:00,13.95,13.97,13.93,13.93,213000.0,5.0995,5.1068,5.0922,5.0922,213000.0
2009-07-17 12:30:00,13.93,13.95,13.92,13.92,76800.0,5.0922,5.0995,5.0885,5.0885,76800.0
2009-07-17 13:00:00,13.92,13.96,13.91,13.94,117800.0,5.0885,5.1031,5.0848,5.0958,117800.0
2009-07-17 13:30:00,13.94,13.98,13.94,13.97,149000.0,5.0958,5.1104,5.0958,5.1068,149000.0
2009-07-17 14:00:00,13.97,13.99,13.95,13.97,173400.0,5.1068,5.1141,5.0995,5.1068,173400.0
2009-07-17 14:30:00,13.97,14.0,13.97,13.98,169400.0,5.1068,5.1177,5.1068,5.1104,169400.0
2009-07-17 15:00:00,13.99,13.99,13.95,13.97,187000.0,5.1141,5.1141,5.0995,5.1068,187000.0
2009-07-17 15:30:00,13.97,13.99,13.93,13.99,269800.0,5.1068,5.1141,5.0922,5.1141,269800.0
2009-07-20 09:30:00,14.05,14.24,14.0,14.18,241400.0,5.136,5.2055,5.1177,5.1835,241400.0
2009-07-20 10:00:00,14.21,14.24,14.02,14.02,181400.0,5.1945,5.2055,5.1251,5.1251,181400.0
2009-07-20 10:30:00,14.02,14.1,14.0,14.07,146600.0,5.1251,5.1543,5.1177,5.1433,146600.0
2009-07-20 11:00:00,14.08,14.15,14.07,14.15,138600.0,5.147,5.1726,5.1433,5.1726,138600.0
2009-07-20 11:30:00,14.15,14.15,14.09,14.1,282400.0,5.1726,5.1726,5.1506,5.1543,282400.0
2009-07-20 12:00:00,14.11,14.11,14.06,14.08,163600.0,5.158,5.158,5.1397,5.147,163600.0
2009-07-20 12:30:00,14.08,14.09,14.03,14.04,96800.0,5.147,5.1506,5.1287,5.1324,96800.0
2009-07-20 13:00:00,14.04,14.05,13.99,13.99,161000.0,5.1324,5.136,5.1141,5.1141,161000.0
2009-07-20 13:30:00,13.99,14.0,13.93,13.95,225800.0,5.1141,5.1177,5.0922,5.0995,225800.0
2009-07-20 14:00:00,13.94,13.97,13.9,13.94,172200.0,5.0958,5.1068,5.0812,5.0958,172200.0
2009-07-20 14:30:00,13.93,14.0,13.93,13.97,121400.0,5.0922,5.1177,5.0922,5.1068,121400.0
2009-07-20 15:00:00,13.97,14.01,13.95,13.96,234000.0,5.1068,5.1214,5.0995,5.1031,234000.0
2009-07-20 15:30:00,13.96,14.0,13.95,13.97,242800.0,5.1031,5.1177,5.0995,5.1068,242800.0
2009-07-21 09:30:00,14.17,14.17,13.98,14.01,278200.0,5.1799,5.1799,5.1104,5.1214,278200.0
2009-07-21 10:00:00,14.01,14.02,13.99,13.99,163800.0,5.1214,5.1251,5.1141,5.1141,163800.0
2009-07-21 10:30:00,13.99,14.01,13.99,13.99,191400.0,5.1141,5.1214,5.1141,5.1141,191400.0
2009-07-21 11:00:00,13.99,14.0,13.96,13.97,106800.0,5.1141,5.1177,5.1031,5.1068,106800.0
2009-07-21 11:30:00,13.97,13.97,13.85,13.86,201200.0,5.1068,5.1068,5.0629,5.0666,201200.0
2009-07-21 12:00:00,13.86,13.87,13.83,13.84,152400.0,5.0666,5.0702,5.0556,5.0593,152400.0
2009-07-21 12:30:00,13.83,13.86,13.81,13.82,84400.0,5.0556,5.0666,5.0483,5.0519,84400.0
2009-07-21 13:00:00,13.81,13.83,13.78,13.81,81000.0,5.0483,5.0556,5.0373,5.0483,81000.0
2009-07-21 13:30:00,13.82,13.84,13.79,13.79,85400.0,5.0519,5.0593,5.041,5.041,85400.0
2009-07-21 14:00:00,13.79,13.82,13.78,13.81,114400.0,5.041,5.0519,5.0373,5.0483,114400.0
2009-07-21 14:30:00,13.81,13.81,13.78,13.81,105800.0,5.0483,5.0483,5.0373,5.0483,105800.0
2009-07-21 15:00:00,13.81,13.81,13.79,13.8,127400.0,5.0483,5.0483,5.041,5.0446,127400.0
2009-07-21 15:30:00,13.8,13.83,13.78,13.81,270200.0,5.0446,5.0556,5.0373,5.0483,270200.0
2009-07-22 09:30:00,14.01,14.01,13.79,13.92,146400.0,5.1214,5.1214,5.041,5.0885,146400.0
2009-07-22 10:00:00,13.92,13.98,13.88,13.97,190800.0,5.0885,5.1104,5.0739,5.1068,190800.0
2009-07-22 10:30:00,13.96,13.97,13.88,13.94,144400.0,5.1031,5.1068,5.0739,5.0958,144400.0
2009-07-22 11:00:00,13.95,13.99,13.91,13.96,130800.0,5.0995,5.1141,5.0848,5.1031,130800.0
2009-07-22 11:30:00,13.95,14.0,13.93,13.97,178600.0,5.0995,5.1177,5.0922,5.1068,178600.0
2009-07-22 12:00:00,13.97,13.97,13.93,13.95,139200.0,5.1068,5.1068,5.0922,5.0995,139200.0
2009-07-22 12:30:00,13.96,14.0,13.95,13.99,89800.0,5.1031,5.1177,5.0995,5.1141,89800.0
2009-07-22 13:00:00,13.98,13.99,13.97,13.97,109200.0,5.1104,5.1141,5.1068,5.1068,109200.0
2009-07-22 13:30:00,13.97,14.01,13.97,14.01,99800.0,5.1068,5.1214,5.1068,5.1214,99800.0
2009-07-22 14:00:00,14.01,14.01,13.99,14.0,105800.0,5.1214,5.1214,5.1141,5.1177,105800.0
2009-07-22 14:30:00,13.99,14.02,13.97,14.0,206800.0,5.1141,5.1251,5.1068,5.1177,206800.0
2009-07-22 15:00:00,14.0,14.0,13.95,13.95,261200.0,5.1177,5.1177,5.0995,5.0995,261200.0
2009-07-22 15:30:00,13.95,13.99,13.94,13.99,118000.0,5.0995,5.1141,5.0958,5.1141,118000.0
2009-07-23 09:30:00,14.21,14.21,13.96,14.1,554600.0,5.1945,5.1945,5.1031,5.1543,554600.0
2009-07-23 10:00:00,14.1,14.11,14.05,14.05,168000.0,5.1543,5.158,5.136,5.136,168000.0
2009-07-23 10:30:00,14.05,14.05,14.0,14.04,189800.0,5.136,5.136,5.1177,5.1324,189800.0
2009-07-23 11:00:00,14.04,14.15,14.03,14.15,136600.0,5.1324,5.1726,5.1287,5.1726,136600.0
2009-07-23 11:30:00,14.15,14.17,14.1,14.13,129000.0,5.1726,5.1799,5.1543,5.1653,129000.0
2009-07-23 12:00:00,14.12,14.18,14.11,14.17,142400.0,5.1616,5.1835,5.158,5.1799,142400.0
2009-07-23 12:30:00,14.16,14.22,14.15,14.22,153800.0,5.1762,5.1982,5.1726,5.1982,153800.0
2009-07-23 13:00:00,14.22,14.24,14.2,14.21,108800.0,5.1982,5.2055,5.1909,5.1945,108800.0
2009-07-23 13:30:00,14.2,14.29,14.2,14.28,176400.0,5.1909,5.2238,5.1909,5.2201,176400.0
2009-07-23 14:00:00,14.28,14.29,14.25,14.27,135200.0,5.2201,5.2238,5.2091,5.2164,135200.0
2009-07-23 14:30:00,14.27,14.28,14.26,14.28,270800.0,5.2164,5.2201,5.2128,5.2201,270800.0
2009-07-23 15:00:00,14.27,14.28,14.19,14.19,359800.0,5.2164,5.2201,5.1872,5.1872,359800.0
2009-07-23 15:30:00,14.19,14.19,14.06,14.07,480000.0,5.1872,5.1872,5.1397,5.1433,480000.0
2009-07-24 09:30:00,14.08,14.24,14.08,14.15,213600.0,5.147,5.2055,5.147,5.1726,213600.0
2009-07-24 10:00:00,14.15,14.21,14.11,14.19,144200.0,5.1726,5.1945,5.158,5.1872,144200.0
2009-07-24 10:30:00,14.2,14.21,14.1,14.13,250800.0,5.1909,5.1945,5.1543,5.1653,250800.0
2009-07-24 11:00:00,14.13,14.17,14.1,14.13,256800.0,5.1653,5.1799,5.1543,5.1653,256800.0
2009-07-24 11:30:00,14.14,14.19,14.1,14.17,148800.0,5.1689,5.1872,5.1543,5.1799,148800.0
2009-07-24 12:00:00,14.16,14.17,14.12,14.15,105200.0,5.1762,5.1799,5.1616,5.1726,105200.0
2009-07-24 12:30:00,14.16,14.19,14.16,14.19,169600.0,5.1762,5.1872,5.1762,5.1872,169600.0
2009-07-24 13:00:00,14.19,14.19,14.15,14.18,84200.0,5.1872,5.1872,5.1726,5.1835,84200.0
2009-07-24 13:30:00,14.18,14.2,14.15,14.2,211800.0,5.1835,5.1909,5.1726,5.1909,211800.0
2009-07-24 14:00:00,14.2,14.22,14.16,14.19,167600.0,5.1909,5.1982,5.1762,5.1872,167600.0
2009-07-24 14:30:00,14.18,14.22,14.14,14.14,196400.0,5.1835,5.1982,5.1689,5.1689,196400.0
2009-07-24 15:00:00,14.13,14.22,14.13,14.21,156000.0,5.1653,5.1982,5.1653,5.1945,156000.0
2009-07-24 15:30:00,14.21,14.24,14.2,14.22,250800.0,5.1945,5.2055,5.1909,5.1982,250800.0
2009-07-27 09:30:00,14.2,14.6,14.2,14.58,416400.0,5.1909,5.3371,5.1909,5.3298,416400.0
2009-07-27 10:00:00,14.58,14.63,14.53,14.6,260000.0,5.3298,5.348,5.3115,5.3371,260000.0
2009-07-27 10:30:00,14.6,14.7,14.56,14.7,287200.0,5.3371,5.3736,5.3225,5.3736,287200.0
2009-07-27 11:00:00,14.69,14.7,14.53,14.56,154000.0,5.37,5.3736,5.3115,5.3225,154000.0
2009-07-27 11:30:00,14.56,14.58,14.55,14.55,83800.0,5.3225,5.3298,5.3188,5.3188,83800.0
2009-07-27 12:00:00,14.55,14.56,14.5,14.52,118200.0,5.3188,5.3225,5.3005,5.3078,118200.0
2009-07-27 12:30:00,14.52,14.55,14.45,14.55,188800.0,5.3078,5.3188,5.2822,5.3188,188800.0
2009-07-27 13:00:00,14.56,14.56,14.46,14.5,476600.0,5.3225,5.3225,5.2859,5.3005,476600.0
2009-07-27 13:30:00,14.51,14.54,14.49,14.5,74000.0,5.3042,5.3151,5.2969,5.3005,74000.0
2009-07-27 14:00:00,14.5,14.52,14.47,14.49,175800.0,5.3005,5.3078,5.2896,5.2969,175800.0
2009-07-27 14:30:00,14.49,14.56,14.49,14.55,132600.0,5.2969,5.3225,5.2969,5.3188,132600.0
2009-07-27 15:00:00,14.55,14.56,14.53,14.56,185600.0,5.3188,5.3225,5.3115,5.3225,185600.0
2009-07-27 15:30:00,14.56,14.56,14.49,14.49,258200.0,5.3225,5.3225,5.2969,5.2969,258200.0
2009-07-28 09:30:00,14.47,14.62,14.35,14.41,222600.0,5.2896,5.3444,5.2457,5.2676,222600.0
2009-07-28 10:00:00,14.41,14.43,14.35,14.39,187200.0,5.2676,5.2749,5.2457,5.2603,187200.0
2009-07-28 10:30:00,14.4,14.46,14.38,14.43,169400.0,5.264,5.2859,5.2567,5.2749,169400.0
2009-07-28 11:00:00,14.43,14.45,14.3,14.35,331400.0,5.2749,5.2822,5.2274,5.2457,331400.0
2009-07-28 11:30:00,14.35,14.35,14.27,14.29,167800.0,5.2457,5.2457,5.2164,5.2238,167800.0
2009-07-28 12:00:00,14.29,14.45,14.29,14.45,127000.0,5.2238,5.2822,5.2238,5.2822,127000.0
2009-07-28 12:30:00,14.45,14.48,14.38,14.4,210200.0,5.2822,5.2932,5.2567,5.264,210200.0
2009-07-28 13:00:00,14.4,14.46,14.4,14.45,99600.0,5.264,5.2859,5.264,5.2822,99600.0
2009-07-28 13:30:00,14.45,14.47,14.42,14.46,128400.0,5.2822,5.2896,5.2713,5.2859,128400.0
2009-07-28 14:00:00,14.46,14.6,14.46,14.6,170400.0,5.2859,5.3371,5.2859,5.3371,170400.0
2009-07-28 14:30:00,14.6,14.64,14.57,14.6,136000.0,5.3371,5.3517,5.3261,5.3371,136000.0
2009-07-28 15:00:00,14.6,14.63,14.55,14.59,188200.0,5.3371,5.348,5.3188,5.3334,188200.0
2009-07-28 15:30:00,14.59,14.67,14.58,14.62,340600.0,5.3334,5.3627,5.3298,5.3444,340600.0
2009-07-29 09:30:00,14.4,14.4,13.87,13.88,598800.0,5.3682,5.3682,5.1706,5.1744,598800.0
2009-07-29 10:00:00,13.88,13.92,13.83,13.89,247800.0,5.1744,5.1893,5.1557,5.1781,247800.0
2009-07-29 10:30:00,13.89,13.89,13.76,13.76,264400.0,5.1781,5.1781,5.1296,5.1296,264400.0
2009-07-29 11:00:00,13.76,13.77,13.6,13.6,359400.0,5.1296,5.1334,5.07,5.07,359400.0
2009-07-29 11:30:00,13.6,13.74,13.6,13.72,238800.0,5.07,5.1222,5.07,5.1147,238800.0
2009-07-29 12:00:00,13.72,13.77,13.69,13.74,201000.0,5.1147,5.1334,5.1035,5.1222,201000.0
2009-07-29 12:30:00,13.74,13.77,13.71,13.72,149600.0,5.1222,5.1334,5.111,5.1147,149600.0
2009-07-29 13:00:00,13.72,13.74,13.69,13.74,200600.0,5.1147,5.1222,5.1035,5.1222,200600.0
2009-07-29 13:30:00,13.74,13.77,13.71,13.73,178400.0,5.1222,5.1334,5.111,5.1184,178400.0
2009-07-29 14:00:00,13.73,13.76,13.7,13.73,123200.0,5.1184,5.1296,5.1073,5.1184,123200.0
2009-07-29 14:30:00,13.74,13.76,13.71,13.74,125400.0,5.1222,5.1296,5.111,5.1222,125400.0
2009-07-29 15:00:00,13.74,13.81,13.73,13.8,143200.0,5.1222,5.1483,5.1184,5.1445,143200.0
2009-07-29 15:30:00,13.8,13.85,13.76,13.77,236400.0,5.1445,5.1632,5.1296,5.1334,236400.0
2009-07-30 09:30:00,13.82,13.9,13.79,13.83,212400.0,5.152,5.1818,5.1408,5.1557,212400.0
2009-07-30 10:00:00,13.84,13.85,13.8,13.8,184400.0,5.1595,5.1632,5.1445,5.1445,184400.0
2009-07-30 10:30:00,13.81,13.83,13.8,13.82,263600.0,5.1483,5.1557,5.1445,5.152,263600.0
2009-07-30 11:00:00,13.83,13.87,13.8,13.86,115400.0,5.1557,5.1706,5.1445,5.1669,115400.0
2009-07-30 11:30:00,13.86,13.94,13.86,13.93,81200.0,5.1669,5.1967,5.1669,5.193,81200.0
2009-07-30 12:00:00,13.93,13.95,13.9,13.95,100400.0,5.193,5.2005,5.1818,5.2005,100400.0
2009-07-30 12:30:00,13.94,13.95,13.93,13.94,54600.0,5.1967,5.2005,5.193,5.1967,54600.0
2009-07-30 13:00:00,13.94,13.97,13.94,13.95,53200.0,5.1967,5.2079,5.1967,5.2005,53200.0
2009-07-30 13:30:00,13.95,13.95,13.9,13.92,74000.0,5.2005,5.2005,5.1818,5.1893,74000.0
2009-07-30 14:00:00,13.93,13.98,13.93,13.97,137800.0,5.193,5.2116,5.193,5.2079,137800.0
2009-07-30 14:30:00,13.97,14.03,13.97,14.01,127400.0,5.2079,5.2303,5.2079,5.2228,127400.0
2009-07-30 15:00:00,14.0,14.02,13.97,14.0,82200.0,5.2191,5.2266,5.2079,5.2191,82200.0
2009-07-30 15:30:00,14.0,14.02,13.96,13.99,246200.0,5.2191,5.2266,5.2042,5.2154,246200.0
2009-07-31 09:30:00,13.9,14.05,13.87,13.9,127600.0,5.1818,5.2377,5.1706,5.1818,127600.0
2009-07-31 10:00:00,13.9,13.94,13.85,13.88,90600.0,5.1818,5.1967,5.1632,5.1744,90600.0
2009-07-31 10:30:00,13.88,14.03,13.88,14.03,95200.0,5.1744,5.2303,5.1744,5.2303,95200.0
2009-07-31 11:00:00,14.02,14.03,13.97,14.01,82400.0,5.2266,5.2303,5.2079,5.2228,82400.0
2009-07-31 11:30:00,14.01,14.04,13.99,14.02,64200.0,5.2228,5.234,5.2154,5.2266,64200.0
2009-07-31 12:00:00,14.03,14.08,14.0,14.08,96600.0,5.2303,5.2489,5.2191,5.2489,96600.0
2009-07-31 12:30:00,14.08,14.08,14.02,14.06,65000.0,5.2489,5.2489,5.2266,5.2415,65000.0
2009-07-31 13:00:00,14.07,14.09,14.04,14.04,61000.0,5.2452,5.2526,5.234,5.234,61000.0
2009-07-31 13:30:00,14.05,14.05,14.03,14.04,40600.0,5.2377,5.2377,5.2303,5.234,40600.0
2009-07-31 14:00:00,14.03,14.08,14.03,14.08,45200.0,5.2303,5.2489,5.2303,5.2489,45200.0
2009-07-31 14:30:00,14.07,14.08,14.03,14.06,85800.0,5.2452,5.2489,5.2303,5.2415,85800.0
2009-07-31 15:00:00,14.06,14.08,14.04,14.06,98800.0,5.2415,5.2489,5.234,5.2415,98800.0
2009-07-31 15:30:00,14.07,14.08,14.01,14.03,199000.0,5.2452,5.2489,5.2228,5.2303,199000.0
2009-08-03 09:30:00,14.13,14.15,14.0,14.09,251800.0,5.2676,5.275,5.2191,5.2526,251800.0
2009-08-03 10:00:00,14.1,14.13,14.03,14.09,248400.0,5.2564,5.2676,5.2303,5.2526,248400.0
2009-08-03 10:30:00,14.09,14.09,14.05,14.05,216200.0,5.2526,5.2526,5.2377,5.2377,216200.0
2009-08-03 11:00:00,14.05,14.08,14.03,14.06,109200.0,5.2377,5.2489,5.2303,5.2415,109200.0
2009-08-03 11:30:00,14.06,14.08,14.03,14.08,72400.0,5.2415,5.2489,5.2303,5.2489,72400.0
2009-08-03 12:00:00,14.07,14.11,14.07,14.1,94600.0,5.2452,5.2601,5.2452,5.2564,94600.0
2009-08-03 12:30:00,14.1,14.1,14.06,14.08,61600.0,5.2564,5.2564,5.2415,5.2489,61600.0
2009-08-03 13:00:00,14.08,14.11,14.06,14.09,96600.0,5.2489,5.2601,5.2415,5.2526,96600.0
2009-08-03 13:30:00,14.09,14.11,14.08,14.09,173000.0,5.2526,5.2601,5.2489,5.2526,173000.0
2009-08-03 14:00:00,14.09,14.13,14.09,14.13,108800.0,5.2526,5.2676,5.2526,5.2676,108800.0
2009-08-03 14:30:00,14.12,14.12,14.08,14.1,121200.0,5.2638,5.2638,5.2489,5.2564,121200.0
2009-08-03 15:00:00,14.09,14.13,14.09,14.12,100400.0,5.2526,5.2676,5.2526,5.2638,100400.0
2009-08-03 15:30:00,14.12,14.13,14.1,14.11,189200.0,5.2638,5.2676,5.2564,5.2601,189200.0
2009-08-04 09:30:00,14.11,14.13,14.03,14.13,94200.0,5.2601,5.2676,5.2303,5.2676,94200.0
2009-08-04 10:00:00,14.13,14.19,14.11,14.13,98600.0,5.2676,5.2899,5.2601,5.2676,98600.0
2009-08-04 10:30:00,14.14,14.17,14.13,14.15,63400.0,5.2713,5.2825,5.2676,5.275,63400.0
2009-08-04 11:00:00,14.15,14.16,14.1,14.13,82600.0,5.275,5.2787,5.2564,5.2676,82600.0
2009-08-04 11:30:00,14.13,14.16,14.08,14.11,93000.0,5.2676,5.2787,5.2489,5.2601,93000.0
2009-08-04 12:00:00,14.11,14.13,14.08,14.13,57400.0,5.2601,5.2676,5.2489,5.2676,57400.0
2009-08-04 12:30:00,14.13,14.15,14.11,14.13,109800.0,5.2676,5.275,5.2601,5.2676,109800.0
2009-08-04 13:00:00,14.13,14.13,14.07,14.09,87800.0,5.2676,5.2676,5.2452,5.2526,87800.0
2009-08-04 13:30:00,14.09,14.09,14.01,14.03,51400.0,5.2526,5.2526,5.2228,5.2303,51400.0
2009-08-04 14:00:00,14.03,14.05,14.0,14.0,63400.0,5.2303,5.2377,5.2191,5.2191,63400.0
2009-08-04 14:30:00,14.01,14.01,13.97,14.0,113000.0,5.2228,5.2228,5.2079,5.2191,113000.0
2009-08-04 15:00:00,14.0,14.01,13.99,13.99,73000.0,5.2191,5.2228,5.2154,5.2154,73000.0
2009-08-04 15:30:00,13.99,14.06,13.99,14.02,172600.0,5.2154,5.2415,5.2154,5.2266,172600.0
2009-08-05 09:30:00,13.9,14.0,13.82,13.84,135400.0,5.1818,5.2191,5.152,5.1595,135400.0
2009-08-05 10:00:00,13.84,13.85,13.75,13.77,126000.0,5.1595,5.1632,5.1259,5.1334,126000.0
2009-08-05 10:30:00,13.77,13.78,13.63,13.72,163800.0,5.1334,5.1371,5.0812,5.1147,163800.0
2009-08-05 11:00:00,13.73,13.78,13.72,13.77,87400.0,5.1184,5.1371,5.1147,5.1334,87400.0
2009-08-05 11:30:00,13.78,13.78,13.73,13.77,81400.0,5.1371,5.1371,5.1184,5.1334,81400.0
2009-08-05 12:00:00,13.78,13.79,13.75,13.78,79600.0,5.1371,5.1408,5.1259,5.1371,79600.0
2009-08-05 12:30:00,13.78,13.8,13.78,13.79,49400.0,5.1371,5.1445,5.1371,5.1408,49400.0
2009-08-05 13:00:00,13.79,13.8,13.75,13.79,46800.0,5.1408,5.1445,5.1259,5.1408,46800.0
2009-08-05 13:30:00,13.8,13.81,13.77,13.8,50800.0,5.1445,5.1483,5.1334,5.1445,50800.0
2009-08-05 14:00:00,13.8,13.8,13.79,13.79,52000.0,5.1445,5.1445,5.1408,5.1408,52000.0
2009-08-05 14:30:00,13.8,13.82,13.8,13.82,61200.0,5.1445,5.152,5.1445,5.152,61200.0
2009-08-05 15:00:00,13.81,13.82,13.8,13.81,57200.0,5.1483,5.152,5.1445,5.1483,57200.0
2009-08-05 15:30:00,13.82,13.85,13.79,13.83,122800.0,5.152,5.1632,5.1408,5.1557,122800.0
2009-08-06 09:30:00,13.79,13.88,13.75,13.76,189400.0,5.1408,5.1744,5.1259,5.1296,189400.0
2009-08-06 10:00:00,13.78,13.78,13.73,13.74,113000.0,5.1371,5.1371,5.1184,5.1222,113000.0
2009-08-06 10:30:00,13.73,13.75,13.68,13.68,74800.0,5.1184,5.1259,5.0998,5.0998,74800.0
2009-08-06 11:00:00,13.68,13.7,13.63,13.63,164600.0,5.0998,5.1073,5.0812,5.0812,164600.0
2009-08-06 11:30:00,13.63,13.64,13.62,13.63,54200.0,5.0812,5.0849,5.0774,5.0812,54200.0
2009-08-06 12:00:00,13.63,13.63,13.58,13.59,120200.0,5.0812,5.0812,5.0625,5.0663,120200.0
2009-08-06 12:30:00,13.59,13.62,13.58,13.61,59800.0,5.0663,5.0774,5.0625,5.0737,59800.0
2009-08-06 13:00:00,13.62,13.63,13.56,13.63,60000.0,5.0774,5.0812,5.0551,5.0812,60000.0
2009-08-06 13:30:00,13.63,13.67,13.62,13.67,45800.0,5.0812,5.0961,5.0774,5.0961,45800.0
2009-08-06 14:00:00,13.66,13.67,13.63,13.67,49200.0,5.0923,5.0961,5.0812,5.0961,49200.0
2009-08-06 14:30:00,13.67,13.67,13.63,13.64,68000.0,5.0961,5.0961,5.0812,5.0849,68000.0
2009-08-06 15:00:00,13.63,13.67,13.63,13.65,82600.0,5.0812,5.0961,5.0812,5.0886,82600.0
2009-08-06 15:30:00,13.65,13.69,13.63,13.69,107200.0,5.0886,5.1035,5.0812,5.1035,107200.0
2009-08-07 09:30:00,13.7,13.88,13.7,13.7,202800.0,5.1073,5.1744,5.1073,5.1073,202800.0
2009-08-07 10:00:00,13.7,13.7,13.56,13.63,114600.0,5.1073,5.1073,5.0551,5.0812,114600.0
2009-08-07 10:30:00,13.63,13.65,13.6,13.63,124000.0,5.0812,5.0886,5.07,5.0812,124000.0
2009-08-07 11:00:00,13.63,13.74,13.62,13.72,65200.0,5.0812,5.1222,5.0774,5.1147,65200.0
2009-08-07 11:30:00,13.74,13.79,13.71,13.78,98600.0,5.1222,5.1408,5.111,5.1371,98600.0
2009-08-07 12:00:00,13.77,13.79,13.72,13.72,75800.0,5.1334,5.1408,5.1147,5.1147,75800.0
2009-08-07 12:30:00,13.73,13.75,13.72,13.73,32200.0,5.1184,5.1259,5.1147,5.1184,32200.0
2009-08-07 13:00:00,13.74,13.77,13.72,13.76,32800.0,5.1222,5.1334,5.1147,5.1296,32800.0
2009-08-07 13:30:00,13.78,13.79,13.74,13.79,85000.0,5.1371,5.1408,5.1222,5.1408,85000.0
2009-08-07 14:00:00,13.78,13.88,13.78,13.79,100000.0,5.1371,5.1744,5.1371,5.1408,100000.0
2009-08-07 14:30:00,13.78,13.81,13.75,13.79,93200.0,5.1371,5.1483,5.1259,5.1408,93200.0
2009-08-07 15:00:00,13.79,13.8,13.76,13.79,74200.0,5.1408,5.1445,5.1296,5.1408,74200.0
2009-08-07 15:30:00,13.78,13.84,13.76,13.83,120600.0,5.1371,5.1595,5.1296,5.1557,120600.0
2009-08-10 09:30:00,13.86,13.9,13.8,13.81,167200.0,5.1669,5.1818,5.1445,5.1483,167200.0
2009-08-10 10:00:00,13.81,13.92,13.81,13.85,194200.0,5.1483,5.1893,5.1483,5.1632,194200.0
2009-08-10 10:30:00,13.85,13.95,13.83,13.94,83000.0,5.1632,5.2005,5.1557,5.1967,83000.0
2009-08-10 11:00:00,13.94,13.96,13.93,13.95,77400.0,5.1967,5.2042,5.193,5.2005,77400.0
2009-08-10 11:30:00,13.94,13.96,13.92,13.93,48600.0,5.1967,5.2042,5.1893,5.193,48600.0
2009-08-10 12:00:00,13.93,13.95,13.91,13.94,52600.0,5.193,5.2005,5.1855,5.1967,52600.0
2009-08-10 12:30:00,13.94,13.95,13.9,13.93,91000.0,5.1967,5.2005,5.1818,5.193,91000.0
2009-08-10 13:00:00,13.93,13.95,13.9,13.92,134600.0,5.193,5.2005,5.1818,5.1893,134600.0
2009-08-10 13:30:00,13.92,13.97,13.92,13.97,135400.0,5.1893,5.2079,5.1893,5.2079,135400.0
2009-08-10 14:00:00,13.97,13.99,13.94,13.97,98800.0,5.2079,5.2154,5.1967,5.2079,98800.0
2009-08-10 14:30:00,13.97,14.03,13.96,13.97,70000.0,5.2079,5.2303,5.2042,5.2079,70000.0
2009-08-10 15:00:00,13.97,14.04,13.96,14.02,128400.0,5.2079,5.234,5.2042,5.2266,128400.0
2009-08-10 15:30:00,14.01,14.03,14.0,14.01,93200.0,5.2228,5.2303,5.2191,5.2228,93200.0
2009-08-11 09:30:00,13.99,14.09,13.9,13.93,107000.0,5.2154,5.2526,5.1818,5.193,107000.0
2009-08-11 10:00:00,13.95,13.95,13.82,13.83,88200.0,5.2005,5.2005,5.152,5.1557,88200.0
2009-08-11 10:30:00,13.83,13.9,13.81,13.9,112800.0,5.1557,5.1818,5.1483,5.1818,112800.0
2009-08-11 11:00:00,13.9,13.9,13.81,13.83,84800.0,5.1818,5.1818,5.1483,5.1557,84800.0
2009-08-11 11:30:00,13.83,13.88,13.83,13.86,70400.0,5.1557,5.1744,5.1557,5.1669,70400.0
2009-08-11 12:00:00,13.85,13.86,13.79,13.84,56400.0,5.1632,5.1669,5.1408,5.1595,56400.0
2009-08-11 12:30:00,13.84,13.85,13.82,13.84,62800.0,5.1595,5.1632,5.152,5.1595,62800.0
2009-08-11 13:00:00,13.84,13.84,13.78,13.78,116800.0,5.1595,5.1595,5.1371,5.1371,116800.0
2009-08-11 13:30:00,13.78,13.79,13.75,13.75,89800.0,5.1371,5.1408,5.1259,5.1259,89800.0
2009-08-11 14:00:00,13.75,13.77,13.73,13.74,81800.0,5.1259,5.1334,5.1184,5.1222,81800.0
2009-08-11 14:30:00,13.73,13.76,13.73,13.75,82800.0,5.1184,5.1296,5.1184,5.1259,82800.0
2009-08-11 15:00:00,13.76,13.79,13.74,13.78,72400.0,5.1296,5.1408,5.1222,5.1371,72400.0
2009-08-11 15:30:00,13.79,13.84,13.79,13.83,156800.0,5.1408,5.1595,5.1408,5.1557,156800.0
2009-08-12 09:30:00,13.87,13.87,13.75,13.83,121600.0,5.1706,5.1706,5.1259,5.1557,121600.0
2009-08-12 10:00:00,13.82,13.94,13.81,13.93,94800.0,5.152,5.1967,5.1483,5.193,94800.0
2009-08-12 10:30:00,13.93,14.03,13.92,14.01,153200.0,5.193,5.2303,5.1893,5.2228,153200.0
2009-08-12 11:00:00,14.01,14.02,13.99,14.0,67200.0,5.2228,5.2266,5.2154,5.2191,67200.0
2009-08-12 11:30:00,14.01,14.04,14.0,14.03,62200.0,5.2228,5.234,5.2191,5.2303,62200.0
2009-08-12 12:00:00,14.04,14.06,14.03,14.05,82600.0,5.234,5.2415,5.2303,5.2377,82600.0
2009-08-12 12:30:00,14.06,14.07,14.05,14.06,64200.0,5.2415,5.2452,5.2377,5.2415,64200.0
2009-08-12 13:00:00,14.06,14.09,14.06,14.06,56400.0,5.2415,5.2526,5.2415,5.2415,56400.0
2009-08-12 13:30:00,14.06,14.06,14.04,14.05,69800.0,5.2415,5.2415,5.234,5.2377,69800.0
2009-08-12 14:00:00,14.06,14.07,14.0,14.06,120800.0,5.2415,5.2452,5.2191,5.2415,120800.0
2009-08-12 14:30:00,14.05,14.1,14.03,14.09,145800.0,5.2377,5.2564,5.2303,5.2526,145800.0
2009-08-12 15:00:00,14.09,14.1,14.06,14.08,147600.0,5.2526,5.2564,5.2415,5.2489,147600.0
2009-08-12 15:30:00,14.08,14.08,14.02,14.04,211400.0,5.2489,5.2489,5.2266,5.234,211400.0
2009-08-13 09:30:00,13.99,14.13,13.97,13.97,98400.0,5.2154,5.2676,5.2079,5.2079,98400.0
2009-08-13 10:00:00,13.98,13.98,13.87,13.87,127800.0,5.2116,5.2116,5.1706,5.1706,127800.0
2009-08-13 10:30:00,13.88,13.95,13.85,13.86,78800.0,5.1744,5.2005,5.1632,5.1669,78800.0
2009-08-13 11:00:00,13.86,13.88,13.84,13.87,89400.0,5.1669,5.1744,5.1595,5.1706,89400.0
2009-08-13 11:30:00,13.85,13.93,13.83,13.9,59800.0,5.1632,5.193,5.1557,5.1818,59800.0
2009-08-13 12:00:00,13.92,13.92,13.81,13.83,74200.0,5.1893,5.1893,5.1483,5.1557,74200.0
2009-08-13 12:30:00,13.83,13.89,13.82,13.88,59200.0,5.1557,5.1781,5.152,5.1744,59200.0
2009-08-13 13:00:00,13.89,13.92,13.85,13.86,46200.0,5.1781,5.1893,5.1632,5.1669,46200.0
2009-08-13 13:30:00,13.86,13.88,13.78,13.79,57400.0,5.1669,5.1744,5.1371,5.1408,57400.0
2009-08-13 14:00:00,13.8,13.81,13.75,13.76,79000.0,5.1445,5.1483,5.1259,5.1296,79000.0
2009-08-13 14:30:00,13.76,13.79,13.76,13.77,92400.0,5.1296,5.1408,5.1296,5.1334,92400.0
2009-08-13 15:00:00,13.77,13.81,13.76,13.78,89400.0,5.1334,5.1483,5.1296,5.1371,89400.0
2009-08-13 15:30:00,13.78,13.81,13.76,13.77,147000.0,5.1371,5.1483,5.1296,5.1334,147000.0
2009-08-14 09:30:00,13.9,13.9,13.75,13.83,153400.0,5.1818,5.1818,5.1259,5.1557,153400.0
2009-08-14 10:00:00,13.81,13.83,13.75,13.76,102400.0,5.1483,5.1557,5.1259,5.1296,102400.0
2009-08-14 10:30:00,13.76,13.78,13.71,13.72,155400.0,5.1296,5.1371,5.111,5.1147,155400.0
2009-08-14 11:00:00,13.72,13.72,13.64,13.64,81600.0,5.1147,5.1147,5.0849,5.0849,81600.0
2009-08-14 11:30:00,13.64,13.68,13.63,13.63,96800.0,5.0849,5.0998,5.0812,5.0812,96800.0
2009-08-14 12:00:00,13.63,13.67,13.63,13.65,50200.0,5.0812,5.0961,5.0812,5.0886,50200.0
2009-08-14 12:30:00,13.65,13.71,13.65,13.68,40000.0,5.0886,5.111,5.0886,5.0998,40000.0
2009-08-14 13:00:00,13.68,13.76,13.68,13.74,54800.0,5.0998,5.1296,5.0998,5.1222,54800.0
2009-08-14 13:30:00,13.74,13.76,13.71,13.76,52000.0,5.1222,5.1296,5.111,5.1296,52000.0
2009-08-14 14:00:00,13.76,13.76,13.68,13.7,96600.0,5.1296,5.1296,5.0998,5.1073,96600.0
2009-08-14 14:30:00,13.69,13.7,13.63,13.63,89000.0,5.1035,5.1073,5.0812,5.0812,89000.0
2009-08-14 15:00:00,13.63,13.65,13.63,13.63,122200.0,5.0812,5.0886,5.0812,5.0812,122200.0
2009-08-14 15:30:00,13.63,13.74,13.63,13.72,154200.0,5.0812,5.1222,5.0812,5.1147,154200.0
2009-08-17 09:30:00,13.54,13.55,13.09,13.22,578800.0,5.0476,5.0513,4.8799,4.9283,578800.0
2009-08-17 10:00:00,13.23,13.4,13.22,13.37,230600.0,4.932,4.9954,4.9283,4.9842,230600.0
2009-08-17 10:30:00,13.37,13.37,13.31,13.36,104200.0,4.9842,4.9842,4.9619,4.9805,104200.0
2009-08-17 11:00:00,13.36,13.38,13.31,13.34,125200.0,4.9805,4.988,4.9619,4.9731,125200.0
2009-08-17 11:30:00,13.33,13.38,13.31,13.38,112800.0,4.9693,4.988,4.9619,4.988,112800.0
2009-08-17 12:00:00,13.36,13.39,13.34,13.37,103600.0,4.9805,4.9917,4.9731,4.9842,103600.0
2009-08-17 12:30:00,13.37,13.38,13.35,13.36,45200.0,4.9842,4.988,4.9768,4.9805,45200.0
2009-08-17 13:00:00,13.37,13.38,13.32,13.34,148800.0,4.9842,4.988,4.9656,4.9731,148800.0
2009-08-17 13:30:00,13.34,13.35,13.31,13.33,68400.0,4.9731,4.9768,4.9619,4.9693,68400.0
2009-08-17 14:00:00,13.33,13.34,13.31,13.33,77600.0,4.9693,4.9731,4.9619,4.9693,77600.0
2009-08-17 14:30:00,13.33,13.34,13.31,13.31,148200.0,4.9693,4.9731,4.9619,4.9619,148200.0
2009-08-17 15:00:00,13.31,13.34,13.31,13.32,84600.0,4.9619,4.9731,4.9619,4.9656,84600.0
2009-08-17 15:30:00,13.31,13.34,13.3,13.33,198800.0,4.9619,4.9731,4.9581,4.9693,198800.0
2009-08-18 09:30:00,13.33,13.4,13.28,13.38,210200.0,4.9693,4.9954,4.9507,4.988,210200.0
2009-08-18 10:00:00,13.38,13.47,13.38,13.47,114200.0,4.988,5.0215,4.988,5.0215,114200.0
2009-08-18 10:30:00,13.47,13.55,13.46,13.54,171800.0,5.0215,5.0513,5.0178,5.0476,171800.0
2009-08-18 11:00:00,13.54,13.55,13.51,13.51,151400.0,5.0476,5.0513,5.0364,5.0364,151400.0
2009-08-18 11:30:00,13.51,13.59,13.51,13.59,86400.0,5.0364,5.0663,5.0364,5.0663,86400.0
2009-08-18 12:00:00,13.58,13.6,13.57,13.57,62600.0,5.0625,5.07,5.0588,5.0588,62600.0
2009-08-18 12:30:00,13.58,13.62,13.56,13.6,53800.0,5.0625,5.0774,5.0551,5.07,53800.0
2009-08-18 13:00:00,13.6,13.62,13.59,13.59,31600.0,5.07,5.0774,5.0663,5.0663,31600.0
2009-08-18 13:30:00,13.59,13.6,13.57,13.58,39000.0,5.0663,5.07,5.0588,5.0625,39000.0
2009-08-18 14:00:00,13.58,13.62,13.58,13.6,66200.0,5.0625,5.0774,5.0625,5.07,66200.0
2009-08-18 14:30:00,13.6,13.62,13.59,13.61,214400.0,5.07,5.0774,5.0663,5.0737,214400.0
2009-08-18 15:00:00,13.61,13.62,13.6,13.61,61800.0,5.0737,5.0774,5.07,5.0737,61800.0
2009-08-18 15:30:00,13.61,13.62,13.6,13.61,102600.0,5.0737,5.0774,5.07,5.0737,102600.0
2009-08-19 09:30:00,13.61,13.61,13.46,13.53,134400.0,5.0737,5.0737,5.0178,5.0439,134400.0
2009-08-19 10:00:00,13.54,13.63,13.54,13.62,89600.0,5.0476,5.0812,5.0476,5.0774,89600.0
2009-08-19 10:30:00,13.62,13.67,13.62,13.64,93800.0,5.0774,5.0961,5.0774,5.0849,93800.0
2009-08-19 11:00:00,13.64,13.65,13.62,13.63,52400.0,5.0849,5.0886,5.0774,5.0812,52400.0
2009-08-19 11:30:00,13.63,13.65,13.61,13.65,65400.0,5.0812,5.0886,5.0737,5.0886,65400.0
2009-08-19 12:00:00,13.65,13.66,13.64,13.65,45800.0,5.0886,5.0923,5.0849,5.0886,45800.0
2009-08-19 12:30:00,13.65,13.68,13.65,13.68,52200.0,5.0886,5.0998,5.0886,5.0998,52200.0
2009-08-19 13:00:00,13.68,13.68,13.65,13.66,55400.0,5.0998,5.0998,5.0886,5.0923,55400.0
2009-08-19 13:30:00,13.67,13.67,13.64,13.66,42200.0,5.0961,5.0961,5.0849,5.0923,42200.0
2009-08-19 14:00:00,13.66,13.66,13.65,13.65,43200.0,5.0923,5.0923,5.0886,5.0886,43200.0
2009-08-19 14:30:00,13.65,13.67,13.63,13.65,138200.0,5.0886,5.0961,5.0812,5.0886,138200.0
2009-08-19 15:00:00,13.65,13.65,13.63,13.65,99800.0,5.0886,5.0886,5.0812,5.0886,99800.0
2009-08-19 15:30:00,13.65,13.65,13.62,13.62,126400.0,5.0886,5.0886,5.0774,5.0774,126400.0
2009-08-20 09:30:00,13.65,13.74,13.58,13.65,148200.0,5.0886,5.1222,5.0625,5.0886,148200.0
2009-08-20 10:00:00,13.65,13.65,13.61,13.63,121600.0,5.0886,5.0886,5.0737,5.0812,121600.0
2009-08-20 10:30:00,13.63,13.65,13.6,13.61,88200.0,5.0812,5.0886,5.07,5.0737,88200.0
2009-08-20 11:00:00,13.61,13.61,13.56,13.59,130800.0,5.0737,5.0737,5.0551,5.0663,130800.0
2009-08-20 11:30:00,13.59,13.59,13.54,13.55,89600.0,5.0663,5.0663,5.0476,5.0513,89600.0
2009-08-20 12:00:00,13.55,13.56,13.53,13.54,77000.0,5.0513,5.0551,5.0439,5.0476,77000.0
2009-08-20 12:30:00,13.54,13.56,13.53,13.56,104600.0,5.0476,5.0551,5.0439,5.0551,104600.0
2009-08-20 13:00:00,13.55,13.58,13.55,13.57,73800.0,5.0513,5.0625,5.0513,5.0588,73800.0
2009-08-20 13:30:00,13.57,13.58,13.55,13.57,63000.0,5.0588,5.0625,5.0513,5.0588,63000.0
2009-08-20 14:00:00,13.56,13.57,13.56,13.56,50000.0,5.0551,5.0588,5.0551,5.0551,50000.0
2009-08-20 14:30:00,13.56,13.59,13.56,13.59,78800.0,5.0551,5.0663,5.0551,5.0663,78800.0
2009-08-20 15:00:00,13.59,13.6,13.58,13.6,76800.0,5.0663,5.07,5.0625,5.07,76800.0
2009-08-20 15:30:00,13.6,13.6,13.56,13.58,133200.0,5.07,5.07,5.0551,5.0625,133200.0
2009-08-21 09:30:00,13.7,13.74,13.65,13.74,152600.0,5.1073,5.1222,5.0886,5.1222,152600.0
2009-08-21 10:00:00,13.74,13.8,13.72,13.73,100600.0,5.1222,5.1445,5.1147,5.1184,100600.0
2009-08-21 10:30:00,13.74,13.74,13.69,13.71,130200.0,5.1222,5.1222,5.1035,5.111,130200.0
2009-08-21 11:00:00,13.69,13.73,13.68,13.73,46600.0,5.1035,5.1184,5.0998,5.1184,46600.0
2009-08-21 11:30:00,13.73,13.74,13.67,13.67,104200.0,5.1184,5.1222,5.0961,5.0961,104200.0
2009-08-21 12:00:00,13.67,13.72,13.64,13.7,104000.0,5.0961,5.1147,5.0849,5.1073,104000.0
2009-08-21 12:30:00,13.71,13.71,13.65,13.67,75800.0,5.111,5.111,5.0886,5.0961,75800.0
2009-08-21 13:00:00,13.67,13.7,13.65,13.66,72200.0,5.0961,5.1073,5.0886,5.0923,72200.0
2009-08-21 13:30:00,13.65,13.68,13.63,13.63,61400.0,5.0886,5.0998,5.0812,5.0812,61400.0
2009-08-21 14:00:00,13.65,13.71,13.65,13.7,75600.0,5.0886,5.111,5.0886,5.1073,75600.0
2009-08-21 14:30:00,13.71,13.72,13.7,13.72,53400.0,5.111,5.1147,5.1073,5.1147,53400.0
2009-08-21 15:00:00,13.72,13.78,13.72,13.78,56400.0,5.1147,5.1371,5.1147,5.1371,56400.0
2009-08-21 15:30:00,13.77,13.78,13.72,13.75,99600.0,5.1334,5.1371,5.1147,5.1259,99600.0
2009-08-24 09:30:00,13.76,13.8,13.69,13.78,194400.0,5.1296,5.1445,5.1035,5.1371,194400.0
2009-08-24 10:00:00,13.79,13.82,13.78,13.82,132200.0,5.1408,5.152,5.1371,5.152,132200.0
2009-08-24 10:30:00,13.82,13.87,13.8,13.83,234200.0,5.152,5.1706,5.1445,5.1557,234200.0
2009-08-24 11:00:00,13.82,13.86,13.82,13.84,117600.0,5.152,5.1669,5.152,5.1595,117600.0
2009-08-24 11:30:00,13.84,13.85,13.81,13.84,113400.0,5.1595,5.1632,5.1483,5.1595,113400.0
2009-08-24 12:00:00,13.84,13.85,13.83,13.84,87400.0,5.1595,5.1632,5.1557,5.1595,87400.0
2009-08-24 12:30:00,13.83,13.84,13.81,13.81,106600.0,5.1557,5.1595,5.1483,5.1483,106600.0
2009-08-24 13:00:00,13.81,13.82,13.77,13.8,153400.0,5.1483,5.152,5.1334,5.1445,153400.0
2009-08-24 13:30:00,13.8,13.8,13.76,13.77,81200.0,5.1445,5.1445,5.1296,5.1334,81200.0
2009-08-24 14:00:00,13.76,13.78,13.76,13.77,54800.0,5.1296,5.1371,5.1296,5.1334,54800.0
2009-08-24 14:30:00,13.77,13.8,13.76,13.77,77400.0,5.1334,5.1445,5.1296,5.1334,77400.0
2009-08-24 15:00:00,13.77,13.78,13.72,13.74,91400.0,5.1334,5.1371,5.1147,5.1222,91400.0
2009-08-24 15:30:00,13.74,13.78,13.72,13.77,130200.0,5.1222,5.1371,5.1147,5.1334,130200.0
2009-08-25 09:30:00,13.74,13.84,13.61,13.68,203800.0,5.1222,5.1595,5.0737,5.0998,203800.0
2009-08-25 10:00:00,13.67,13.69,13.58,13.6,240400.0,5.0961,5.1035,5.0625,5.07,240400.0
2009-08-25 10:30:00,13.6,13.63,13.56,13.61,140600.0,5.07,5.0812,5.0551,5.0737,140600.0
2009-08-25 11:00:00,13.61,13.63,13.58,13.61,129000.0,5.0737,5.0812,5.0625,5.0737,129000.0
2009-08-25 11:30:00,13.6,13.63,13.58,13.59,203600.0,5.07,5.0812,5.0625,5.0663,203600.0
2009-08-25 12:00:00,13.59,13.62,13.58,13.61,98000.0,5.0663,5.0774,5.0625,5.0737,98000.0
2009-08-25 12:30:00,13.61,13.63,13.54,13.56,156800.0,5.0737,5.0812,5.0476,5.0551,156800.0
2009-08-25 13:00:00,13.55,13.58,13.55,13.56,91000.0,5.0513,5.0625,5.0513,5.0551,91000.0
2009-08-25 13:30:00,13.56,13.56,13.52,13.53,132800.0,5.0551,5.0551,5.0402,5.0439,132800.0
2009-08-25 14:00:00,13.54,13.59,13.51,13.56,90600.0,5.0476,5.0663,5.0364,5.0551,90600.0
2009-08-25 14:30:00,13.56,13.58,13.51,13.51,144200.0,5.0551,5.0625,5.0364,5.0364,144200.0
2009-08-25 15:00:00,13.51,13.52,13.43,13.47,377600.0,5.0364,5.0402,5.0066,5.0215,377600.0
2009-08-25 15:30:00,13.49,13.51,13.45,13.49,220200.0,5.029,5.0364,5.0141,5.029,220200.0
2009-08-26 09:30:00,13.45,13.55,13.36,13.4,201400.0,5.0141,5.0513,4.9805,4.9954,201400.0
2009-08-26 10:00:00,13.4,13.47,13.4,13.45,197600.0,4.9954,5.0215,4.9954,5.0141,197600.0
2009-08-26 10:30:00,13.47,13.51,13.4,13.42,164600.0,5.0215,5.0364,4.9954,5.0029,164600.0
2009-08-26 11:00:00,13.43,13.44,13.38,13.38,164400.0,5.0066,5.0103,4.988,4.988,164400.0
2009-08-26 11:30:00,13.39,13.4,13.36,13.4,97000.0,4.9917,4.9954,4.9805,4.9954,97000.0
2009-08-26 12:00:00,13.4,13.44,13.38,13.42,100400.0,4.9954,5.0103,4.988,5.0029,100400.0
2009-08-26 12:30:00,13.44,13.46,13.43,13.45,72000.0,5.0103,5.0178,5.0066,5.0141,72000.0
2009-08-26 13:00:00,13.44,13.45,13.42,13.44,74000.0,5.0103,5.0141,5.0029,5.0103,74000.0
2009-08-26 13:30:00,13.44,13.47,13.43,13.47,97800.0,5.0103,5.0215,5.0066,5.0215,97800.0
2009-08-26 14:00:00,13.47,13.49,13.47,13.49,95400.0,5.0215,5.029,5.0215,5.029,95400.0
2009-08-26 14:30:00,13.49,13.53,13.48,13.49,113200.0,5.029,5.0439,5.0252,5.029,113200.0
2009-08-26 15:00:00,13.49,13.52,13.49,13.49,159200.0,5.029,5.0402,5.029,5.029,159200.0
2009-08-26 15:30:00,13.48,13.53,13.47,13.52,168400.0,5.0252,5.0439,5.0215,5.0402,168400.0
2009-08-27 09:30:00,13.49,13.51,13.37,13.37,108600.0,5.029,5.0364,4.9842,4.9842,108600.0
2009-08-27 10:00:00,13.37,13.38,13.33,13.33,116000.0,4.9842,4.988,4.9693,4.9693,116000.0
2009-08-27 10:30:00,13.33,13.38,13.33,13.38,129400.0,4.9693,4.988,4.9693,4.988,129400.0
2009-08-27 11:00:00,13.37,13.43,13.34,13.4,137200.0,4.9842,5.0066,4.9731,4.9954,137200.0
2009-08-27 11:30:00,13.4,13.44,13.38,13.42,69200.0,4.9954,5.0103,4.988,5.0029,69200.0
2009-08-27 12:00:00,13.42,13.45,13.4,13.45,61000.0,5.0029,5.0141,4.9954,5.0141,61000.0
2009-08-27 12:30:00,13.45,13.45,13.41,13.44,43200.0,5.0141,5.0141,4.9991,5.0103,43200.0
2009-08-27 13:00:00,13.44,13.44,13.4,13.42,64600.0,5.0103,5.0103,4.9954,5.0029,64600.0
2009-08-27 13:30:00,13.43,13.47,13.41,13.46,107800.0,5.0066,5.0215,4.9991,5.0178,107800.0
2009-08-27 14:00:00,13.47,13.49,13.45,13.49,42000.0,5.0215,5.029,5.0141,5.029,42000.0
2009-08-27 14:30:00,13.49,13.55,13.47,13.54,106000.0,5.029,5.0513,5.0215,5.0476,106000.0
2009-08-27 15:00:00,13.55,13.56,13.53,13.55,130600.0,5.0513,5.0551,5.0439,5.0513,130600.0
2009-08-27 15:30:00,13.56,13.58,13.55,13.57,145600.0,5.0551,5.0625,5.0513,5.0588,145600.0
2009-08-28 09:30:00,13.68,13.68,13.46,13.46,99600.0,5.0998,5.0998,5.0178,5.0178,99600.0
2009-08-28 10:00:00,13.46,13.53,13.45,13.49,105200.0,5.0178,5.0439,5.0141,5.029,105200.0
2009-08-28 10:30:00,13.48,13.54,13.47,13.54,44800.0,5.0252,5.0476,5.0215,5.0476,44800.0
2009-08-28 11:00:00,13.53,13.55,13.51,13.54,74600.0,5.0439,5.0513,5.0364,5.0476,74600.0
2009-08-28 11:30:00,13.55,13.55,13.48,13.49,62400.0,5.0513,5.0513,5.0252,5.029,62400.0
2009-08-28 12:00:00,13.49,13.49,13.4,13.44,100000.0,5.029,5.029,4.9954,5.0103,100000.0
2009-08-28 12:30:00,13.44,13.47,13.44,13.47,60400.0,5.0103,5.0215,5.0103,5.0215,60400.0
2009-08-28 13:00:00,13.47,13.51,13.47,13.5,66400.0,5.0215,5.0364,5.0215,5.0327,66400.0
2009-08-28 13:30:00,13.51,13.54,13.47,13.54,114600.0,5.0364,5.0476,5.0215,5.0476,114600.0
2009-08-28 14:00:00,13.52,13.54,13.51,13.52,67800.0,5.0402,5.0476,5.0364,5.0402,67800.0
2009-08-28 14:30:00,13.52,13.54,13.5,13.53,47800.0,5.0402,5.0476,5.0327,5.0439,47800.0
2009-08-28 15:00:00,13.53,13.55,13.52,13.54,50200.0,5.0439,5.0513,5.0402,5.0476,50200.0
2009-08-28 15:30:00,13.54,13.55,13.51,13.53,129200.0,5.0476,5.0513,5.0364,5.0439,129200.0
2009-08-31 09:30:00,13.49,13.49,13.3,13.38,185400.0,5.029,5.029,4.9581,4.988,185400.0
2009-08-31 10:00:00,13.38,13.4,13.34,13.39,97400.0,4.988,4.9954,4.9731,4.9917,97400.0
2009-08-31 10:30:00,13.39,13.43,13.37,13.42,65200.0,4.9917,5.0066,4.9842,5.0029,65200.0
2009-08-31 11:00:00,13.42,13.47,13.4,13.4,67800.0,5.0029,5.0215,4.9954,4.9954,67800.0
2009-08-31 11:30:00,13.4,13.43,13.39,13.42,52800.0,4.9954,5.0066,4.9917,5.0029,52800.0
2009-08-31 12:00:00,13.42,13.44,13.4,13.42,79400.0,5.0029,5.0103,4.9954,5.0029,79400.0
2009-08-31 12:30:00,13.41,13.42,13.4,13.41,27400.0,4.9991,5.0029,4.9954,4.9991,27400.0
2009-08-31 13:00:00,13.42,13.43,13.4,13.42,71000.0,5.0029,5.0066,4.9954,5.0029,71000.0
2009-08-31 13:30:00,13.42,13.43,13.4,13.42,37400.0,5.0029,5.0066,4.9954,5.0029,37400.0
2009-08-31 14:00:00,13.43,13.45,13.42,13.44,61600.0,5.0066,5.0141,5.0029,5.0103,61600.0
2009-08-31 14:30:00,13.44,13.45,13.42,13.44,77000.0,5.0103,5.0141,5.0029,5.0103,77000.0
2009-08-31 15:00:00,13.43,13.44,13.4,13.44,64600.0,5.0066,5.0103,4.9954,5.0103,64600.0
2009-08-31 15:30:00,13.43,13.49,13.4,13.49,153200.0,5.0066,5.029,4.9954,5.029,153200.0
2009-09-01 09:30:00,13.43,13.53,13.39,13.47,112800.0,5.0066,5.0439,4.9917,5.0215,112800.0
2009-09-01 10:00:00,13.47,13.56,13.47,13.51,92200.0,5.0215,5.0551,5.0215,5.0364,92200.0
2009-09-01 10:30:00,13.51,13.52,13.47,13.47,85200.0,5.0364,5.0402,5.0215,5.0215,85200.0
2009-09-01 11:00:00,13.47,13.47,13.38,13.38,78600.0,5.0215,5.0215,4.988,4.988,78600.0
2009-09-01 11:30:00,13.38,13.38,13.31,13.33,127600.0,4.988,4.988,4.9619,4.9693,127600.0
2009-09-01 12:00:00,13.31,13.33,13.29,13.33,111200.0,4.9619,4.9693,4.9544,4.9693,111200.0
2009-09-01 12:30:00,13.33,13.36,13.33,13.33,82400.0,4.9693,4.9805,4.9693,4.9693,82400.0
2009-09-01 13:00:00,13.33,13.34,13.29,13.3,103600.0,4.9693,4.9731,4.9544,4.9581,103600.0
2009-09-01 13:30:00,13.3,13.31,13.28,13.3,60000.0,4.9581,4.9619,4.9507,4.9581,60000.0
2009-09-01 14:00:00,13.3,13.3,13.28,13.3,102200.0,4.9581,4.9581,4.9507,4.9581,102200.0
2009-09-01 14:30:00,13.3,13.36,13.3,13.35,74200.0,4.9581,4.9805,4.9581,4.9768,74200.0
2009-09-01 15:00:00,13.36,13.37,13.33,13.33,95600.0,4.9805,4.9842,4.9693,4.9693,95600.0
2009-09-01 15:30:00,13.33,13.35,13.29,13.3,157800.0,4.9693,4.9768,4.9544,4.9581,157800.0
2009-09-02 09:30:00,13.27,13.29,13.15,13.16,264800.0,4.947,4.9544,4.9022,4.906,264800.0
2009-09-02 10:00:00,13.16,13.22,13.12,13.2,162200.0,4.906,4.9283,4.891,4.9209,162200.0
2009-09-02 10:30:00,13.19,13.22,13.18,13.2,171800.0,4.9171,4.9283,4.9134,4.9209,171800.0
2009-09-02 11:00:00,13.2,13.21,13.17,13.19,77600.0,4.9209,4.9246,4.9097,4.9171,77600.0
2009-09-02 11:30:00,13.19,13.19,13.13,13.15,97800.0,4.9171,4.9171,4.8948,4.9022,97800.0
2009-09-02 12:00:00,13.15,13.19,13.15,13.18,41800.0,4.9022,4.9171,4.9022,4.9134,41800.0
2009-09-02 12:30:00,13.18,13.19,13.17,13.18,31000.0,4.9134,4.9171,4.9097,4.9134,31000.0
2009-09-02 13:00:00,13.18,13.19,13.15,13.16,66200.0,4.9134,4.9171,4.9022,4.906,66200.0
2009-09-02 13:30:00,13.15,13.16,13.12,13.13,82800.0,4.9022,4.906,4.891,4.8948,82800.0
2009-09-02 14:00:00,13.13,13.17,13.12,13.14,66600.0,4.8948,4.9097,4.891,4.8985,66600.0
2009-09-02 14:30:00,13.13,13.15,13.13,13.14,98000.0,4.8948,4.9022,4.8948,4.8985,98000.0
2009-09-02 15:00:00,13.15,13.18,13.15,13.17,89200.0,4.9022,4.9134,4.9022,4.9097,89200.0
2009-09-02 15:30:00,13.17,13.2,13.13,13.13,160800.0,4.9097,4.9209,4.8948,4.8948,160800.0
2009-09-03 09:30:00,13.16,13.28,13.11,13.23,116000.0,4.906,4.9507,4.8873,4.932,116000.0
2009-09-03 10:00:00,13.25,13.25,13.13,13.18,106200.0,4.9395,4.9395,4.8948,4.9134,106200.0
2009-09-03 10:30:00,13.17,13.18,13.08,13.08,101200.0,4.9097,4.9134,4.8761,4.8761,101200.0
2009-09-03 11:00:00,13.08,13.11,13.08,13.1,106400.0,4.8761,4.8873,4.8761,4.8836,106400.0
2009-09-03 11:30:00,13.08,13.12,13.08,13.11,92600.0,4.8761,4.891,4.8761,4.8873,92600.0
2009-09-03 12:00:00,13.12,13.15,13.11,13.13,75000.0,4.891,4.9022,4.8873,4.8948,75000.0
2009-09-03 12:30:00,13.12,13.12,13.08,13.09,103200.0,4.891,4.891,4.8761,4.8799,103200.0
2009-09-03 13:00:00,13.09,13.11,13.08,13.1,52800.0,4.8799,4.8873,4.8761,4.8836,52800.0
2009-09-03 13:30:00,13.1,13.12,13.09,13.11,91600.0,4.8836,4.891,4.8799,4.8873,91600.0
2009-09-03 14:00:00,13.12,13.13,13.1,13.12,65000.0,4.891,4.8948,4.8836,4.891,65000.0
2009-09-03 14:30:00,13.12,13.14,13.1,13.13,141000.0,4.891,4.8985,4.8836,4.8948,141000.0
2009-09-03 15:00:00,13.13,13.16,13.12,13.12,136400.0,4.8948,4.906,4.891,4.891,136400.0
2009-09-03 15:30:00,13.12,13.15,13.12,13.15,204000.0,4.891,4.9022,4.891,4.9022,204000.0
2009-09-04 09:30:00,13.39,13.39,13.09,13.11,202800.0,4.9917,4.9917,4.8799,4.8873,202800.0
2009-09-04 10:00:00,13.11,13.19,13.1,13.15,189200.0,4.8873,4.9171,4.8836,4.9022,189200.0
2009-09-04 10:30:00,13.15,13.18,13.13,13.17,89600.0,4.9022,4.9134,4.8948,4.9097,89600.0
2009-09-04 11:00:00,13.16,13.18,13.14,13.14,59000.0,4.906,4.9134,4.8985,4.8985,59000.0
2009-09-04 11:30:00,13.15,13.18,13.12,13.15,90800.0,4.9022,4.9134,4.891,4.9022,90800.0
2009-09-04 12:00:00,13.15,13.24,13.15,13.22,70800.0,4.9022,4.9358,4.9022,4.9283,70800.0
2009-09-04 12:30:00,13.22,13.25,13.21,13.24,68600.0,4.9283,4.9395,4.9246,4.9358,68600.0
2009-09-04 13:00:00,13.24,13.29,13.24,13.29,59600.0,4.9358,4.9544,4.9358,4.9544,59600.0
2009-09-04 13:30:00,13.29,13.3,13.27,13.28,55000.0,4.9544,4.9581,4.947,4.9507,55000.0
2009-09-04 14:00:00,13.28,13.31,13.28,13.3,45000.0,4.9507,4.9619,4.9507,4.9581,45000.0
2009-09-04 14:30:00,13.29,13.34,13.28,13.34,61200.0,4.9544,4.9731,4.9507,4.9731,61200.0
2009-09-04 15:00:00,13.34,13.36,13.33,13.36,50800.0,4.9731,4.9805,4.9693,4.9805,50800.0
2009-09-04 15:30:00,13.36,13.39,13.35,13.38,81800.0,4.9805,4.9917,4.9768,4.988,81800.0
2009-09-08 09:30:00,13.51,13.53,13.44,13.47,130800.0,5.0364,5.0439,5.0103,5.0215,130800.0
2009-09-08 10:00:00,13.47,13.47,13.42,13.44,64800.0,5.0215,5.0215,5.0029,5.0103,64800.0
2009-09-08 10:30:00,13.44,13.46,13.43,13.46,64400.0,5.0103,5.0178,5.0066,5.0178,64400.0
2009-09-08 11:00:00,13.46,13.49,13.45,13.49,78400.0,5.0178,5.029,5.0141,5.029,78400.0
2009-09-08 11:30:00,13.49,13.5,13.48,13.49,76400.0,5.029,5.0327,5.0252,5.029,76400.0
2009-09-08 12:00:00,13.49,13.51,13.49,13.51,66400.0,5.029,5.0364,5.029,5.0364,66400.0
2009-09-08 12:30:00,13.51,13.53,13.5,13.52,79600.0,5.0364,5.0439,5.0327,5.0402,79600.0
2009-09-08 13:00:00,13.53,13.54,13.5,13.5,98400.0,5.0439,5.0476,5.0327,5.0327,98400.0
2009-09-08 13:30:00,13.5,13.53,13.5,13.52,69000.0,5.0327,5.0439,5.0327,5.0402,69000.0
2009-09-08 14:00:00,13.52,13.53,13.51,13.52,45600.0,5.0402,5.0439,5.0364,5.0402,45600.0
2009-09-08 14:30:00,13.53,13.55,13.52,13.55,45400.0,5.0439,5.0513,5.0402,5.0513,45400.0
2009-09-08 15:00:00,13.54,13.56,13.52,13.56,130800.0,5.0476,5.0551,5.0402,5.0551,130800.0
2009-09-08 15:30:00,13.56,13.62,13.56,13.6,247200.0,5.0551,5.0774,5.0551,5.07,247200.0
2009-09-09 09:30:00,13.72,13.78,13.47,13.77,397600.0,5.1147,5.1371,5.0215,5.1334,397600.0
2009-09-09 10:00:00,13.77,13.83,13.75,13.78,139400.0,5.1334,5.1557,5.1259,5.1371,139400.0
2009-09-09 10:30:00,13.78,13.8,13.71,13.79,114800.0,5.1371,5.1445,5.111,5.1408,114800.0
2009-09-09 11:00:00,13.79,13.82,13.78,13.81,77000.0,5.1408,5.152,5.1371,5.1483,77000.0
2009-09-09 11:30:00,13.81,13.87,13.81,13.83,142800.0,5.1483,5.1706,5.1483,5.1557,142800.0
2009-09-09 12:00:00,13.83,13.87,13.83,13.86,61000.0,5.1557,5.1706,5.1557,5.1669,61000.0
2009-09-09 12:30:00,13.86,13.86,13.81,13.83,64600.0,5.1669,5.1669,5.1483,5.1557,64600.0
2009-09-09 13:00:00,13.83,13.84,13.79,13.84,97000.0,5.1557,5.1595,5.1408,5.1595,97000.0
2009-09-09 13:30:00,13.83,13.85,13.82,13.83,49200.0,5.1557,5.1632,5.152,5.1557,49200.0
2009-09-09 14:00:00,13.83,13.85,13.79,13.81,106600.0,5.1557,5.1632,5.1408,5.1483,106600.0
2009-09-09 14:30:00,13.81,13.81,13.77,13.78,100600.0,5.1483,5.1483,5.1334,5.1371,100600.0
2009-09-09 15:00:00,13.77,13.81,13.77,13.79,81800.0,5.1334,5.1483,5.1334,5.1408,81800.0
2009-09-09 15:30:00,13.79,13.85,13.78,13.83,152000.0,5.1408,5.1632,5.1371,5.1557,152000.0
2009-09-10 09:30:00,13.89,13.93,13.85,13.9,111600.0,5.1781,5.193,5.1632,5.1818,111600.0
2009-09-10 10:00:00,13.88,14.03,13.88,13.92,420400.0,5.1744,5.2303,5.1744,5.1893,420400.0
2009-09-10 10:30:00,13.92,14.03,13.92,14.03,86400.0,5.1893,5.2303,5.1893,5.2303,86400.0
2009-09-10 11:00:00,14.03,14.07,14.01,14.06,76800.0,5.2303,5.2452,5.2228,5.2415,76800.0
2009-09-10 11:30:00,14.06,14.07,14.01,14.04,99600.0,5.2415,5.2452,5.2228,5.234,99600.0
2009-09-10 12:00:00,14.04,14.05,14.01,14.04,66400.0,5.234,5.2377,5.2228,5.234,66400.0
2009-09-10 12:30:00,14.04,14.12,14.02,14.08,127000.0,5.234,5.2638,5.2266,5.2489,127000.0
2009-09-10 13:00:00,14.09,14.13,14.09,14.12,130200.0,5.2526,5.2676,5.2526,5.2638,130200.0
2009-09-10 13:30:00,14.12,14.13,14.08,14.1,121400.0,5.2638,5.2676,5.2489,5.2564,121400.0
2009-09-10 14:00:00,14.1,14.11,14.06,14.07,128200.0,5.2564,5.2601,5.2415,5.2452,128200.0
2009-09-10 14:30:00,14.07,14.09,14.05,14.06,91000.0,5.2452,5.2526,5.2377,5.2415,91000.0
2009-09-10 15:00:00,14.06,14.07,14.02,14.06,154000.0,5.2415,5.2452,5.2266,5.2415,154000.0
2009-09-10 15:30:00,14.08,14.13,14.07,14.1,217000.0,5.2489,5.2676,5.2452,5.2564,217000.0
2009-09-11 09:30:00,14.1,14.29,14.1,14.26,210400.0,5.2564,5.3272,5.2564,5.316,210400.0
2009-09-11 10:00:00,14.27,14.3,14.25,14.28,96200.0,5.3198,5.3309,5.3123,5.3235,96200.0
2009-09-11 10:30:00,14.27,14.29,14.2,14.21,93800.0,5.3198,5.3272,5.2937,5.2974,93800.0
2009-09-11 11:00:00,14.21,14.28,14.21,14.24,114600.0,5.2974,5.3235,5.2974,5.3086,114600.0
2009-09-11 11:30:00,14.24,14.25,14.2,14.21,118000.0,5.3086,5.3123,5.2937,5.2974,118000.0
2009-09-11 12:00:00,14.21,14.22,14.17,14.19,139600.0,5.2974,5.3011,5.2825,5.2899,139600.0
2009-09-11 12:30:00,14.19,14.19,14.14,14.16,68000.0,5.2899,5.2899,5.2713,5.2787,68000.0
2009-09-11 13:00:00,14.17,14.18,14.15,14.17,42400.0,5.2825,5.2862,5.275,5.2825,42400.0
2009-09-11 13:30:00,14.17,14.18,14.15,14.17,52600.0,5.2825,5.2862,5.275,5.2825,52600.0
2009-09-11 14:00:00,14.17,14.18,14.15,14.16,74200.0,5.2825,5.2862,5.275,5.2787,74200.0
2009-09-11 14:30:00,14.15,14.22,14.15,14.22,88200.0,5.275,5.3011,5.275,5.3011,88200.0
2009-09-11 15:00:00,14.22,14.29,14.22,14.29,126800.0,5.3011,5.3272,5.3011,5.3272,126800.0
2009-09-11 15:30:00,14.29,14.34,14.28,14.29,178200.0,5.3272,5.3458,5.3235,5.3272,178200.0
2009-09-14 09:30:00,14.35,14.35,14.25,14.27,167600.0,5.3496,5.3496,5.3123,5.3198,167600.0
2009-09-14 10:00:00,14.27,14.33,14.26,14.31,65400.0,5.3198,5.3421,5.316,5.3347,65400.0
2009-09-14 10:30:00,14.31,14.35,14.31,14.34,65000.0,5.3347,5.3496,5.3347,5.3458,65000.0
2009-09-14 11:00:00,14.33,14.38,14.33,14.37,116600.0,5.3421,5.3608,5.3421,5.357,116600.0
2009-09-14 11:30:00,14.36,14.39,14.36,14.39,89400.0,5.3533,5.3645,5.3533,5.3645,89400.0
2009-09-14 12:00:00,14.38,14.39,14.35,14.35,88400.0,5.3608,5.3645,5.3496,5.3496,88400.0
2009-09-14 12:30:00,14.35,14.35,14.28,14.28,112800.0,5.3496,5.3496,5.3235,5.3235,112800.0
2009-09-14 13:00:00,14.28,14.29,14.25,14.29,91800.0,5.3235,5.3272,5.3123,5.3272,91800.0
2009-09-14 13:30:00,14.29,14.29,14.26,14.26,54600.0,5.3272,5.3272,5.316,5.316,54600.0
2009-09-14 14:00:00,14.27,14.34,14.26,14.34,83800.0,5.3198,5.3458,5.316,5.3458,83800.0
2009-09-14 14:30:00,14.34,14.34,14.28,14.28,93000.0,5.3458,5.3458,5.3235,5.3235,93000.0
2009-09-14 15:00:00,14.28,14.31,14.28,14.28,84200.0,5.3235,5.3347,5.3235,5.3235,84200.0
2009-09-14 15:30:00,14.28,14.31,14.28,14.3,166800.0,5.3235,5.3347,5.3235,5.3309,166800.0
2009-09-15 09:30:00,14.42,14.45,14.27,14.3,211800.0,5.3757,5.3869,5.3198,5.3309,211800.0
2009-09-15 10:00:00,14.3,14.35,14.26,14.32,114600.0,5.3309,5.3496,5.316,5.3384,114600.0
2009-09-15 10:30:00,14.33,14.34,14.25,14.29,135200.0,5.3421,5.3458,5.3123,5.3272,135200.0
2009-09-15 11:00:00,14.3,14.31,14.25,14.26,97400.0,5.3309,5.3347,5.3123,5.316,97400.0
2009-09-15 11:30:00,14.26,14.31,14.24,14.3,120000.0,5.316,5.3347,5.3086,5.3309,120000.0
2009-09-15 12:00:00,14.3,14.33,14.29,14.33,87800.0,5.3309,5.3421,5.3272,5.3421,87800.0
2009-09-15 12:30:00,14.32,14.35,14.31,14.34,96000.0,5.3384,5.3496,5.3347,5.3458,96000.0
2009-09-15 13:00:00,14.34,14.37,14.31,14.36,119000.0,5.3458,5.357,5.3347,5.3533,119000.0
2009-09-15 13:30:00,14.35,14.38,14.34,14.37,53000.0,5.3496,5.3608,5.3458,5.357,53000.0
2009-09-15 14:00:00,14.36,14.4,14.35,14.38,78000.0,5.3533,5.3682,5.3496,5.3608,78000.0
2009-09-15 14:30:00,14.37,14.39,14.33,14.35,77800.0,5.357,5.3645,5.3421,5.3496,77800.0
2009-09-15 15:00:00,14.35,14.37,14.33,14.34,148000.0,5.3496,5.357,5.3421,5.3458,148000.0
2009-09-15 15:30:00,14.34,14.36,14.31,14.31,186600.0,5.3458,5.3533,5.3347,5.3347,186600.0
2009-09-16 09:30:00,14.39,14.44,14.33,14.35,132400.0,5.3645,5.3831,5.3421,5.3496,132400.0
2009-09-16 10:00:00,14.37,14.43,14.33,14.33,112000.0,5.357,5.3794,5.3421,5.3421,112000.0
2009-09-16 10:30:00,14.34,14.38,14.33,14.38,42800.0,5.3458,5.3608,5.3421,5.3608,42800.0
2009-09-16 11:00:00,14.38,14.38,14.35,14.36,66600.0,5.3608,5.3608,5.3496,5.3533,66600.0
2009-09-16 11:30:00,14.36,14.39,14.35,14.39,135600.0,5.3533,5.3645,5.3496,5.3645,135600.0
2009-09-16 12:00:00,14.38,14.42,14.37,14.37,119800.0,5.3608,5.3757,5.357,5.357,119800.0
2009-09-16 12:30:00,14.37,14.38,14.35,14.37,107400.0,5.357,5.3608,5.3496,5.357,107400.0
2009-09-16 13:00:00,14.37,14.41,14.37,14.39,142400.0,5.357,5.3719,5.357,5.3645,142400.0
2009-09-16 13:30:00,14.39,14.45,14.38,14.44,204400.0,5.3645,5.3869,5.3608,5.3831,204400.0
2009-09-16 14:00:00,14.45,14.45,14.4,14.42,188800.0,5.3869,5.3869,5.3682,5.3757,188800.0
2009-09-16 14:30:00,14.42,14.5,14.42,14.49,201600.0,5.3757,5.4055,5.3757,5.4018,201600.0
2009-09-16 15:00:00,14.48,14.55,14.47,14.54,300800.0,5.398,5.4241,5.3943,5.4204,300800.0
2009-09-16 15:30:00,14.55,14.68,14.55,14.63,721200.0,5.4241,5.4726,5.4241,5.454,721200.0
2009-09-17 09:30:00,14.7,14.72,14.58,14.72,158600.0,5.4801,5.4875,5.4353,5.4875,158600.0
2009-09-17 10:00:00,14.72,14.72,14.63,14.65,143600.0,5.4875,5.4875,5.454,5.4614,143600.0
2009-09-17 10:30:00,14.65,14.67,14.6,14.65,168400.0,5.4614,5.4689,5.4428,5.4614,168400.0
2009-09-17 11:00:00,14.65,14.72,14.63,14.72,116600.0,5.4614,5.4875,5.454,5.4875,116600.0
2009-09-17 11:30:00,14.72,14.72,14.65,14.65,89200.0,5.4875,5.4875,5.4614,5.4614,89200.0
2009-09-17 12:00:00,14.65,14.65,14.56,14.6,118400.0,5.4614,5.4614,5.4279,5.4428,118400.0
2009-09-17 12:30:00,14.6,14.61,14.47,14.48,105800.0,5.4428,5.4465,5.3943,5.398,105800.0
2009-09-17 13:00:00,14.47,14.47,14.38,14.4,161600.0,5.3943,5.3943,5.3608,5.3682,161600.0
2009-09-17 13:30:00,14.4,14.44,14.37,14.42,143600.0,5.3682,5.3831,5.357,5.3757,143600.0
2009-09-17 14:00:00,14.42,14.43,14.37,14.37,108200.0,5.3757,5.3794,5.357,5.357,108200.0
2009-09-17 14:30:00,14.37,14.37,14.31,14.31,147400.0,5.357,5.357,5.3347,5.3347,147400.0
2009-09-17 15:00:00,14.31,14.42,14.31,14.42,179600.0,5.3347,5.3757,5.3347,5.3757,179600.0
2009-09-17 15:30:00,14.41,14.42,14.35,14.35,239800.0,5.3719,5.3757,5.3496,5.3496,239800.0
2009-09-18 09:30:00,14.4,14.4,14.18,14.27,242800.0,5.3682,5.3682,5.2862,5.3198,242800.0
2009-09-18 10:00:00,14.27,14.27,14.04,14.04,189400.0,5.3198,5.3198,5.234,5.234,189400.0
2009-09-18 10:30:00,14.05,14.08,13.95,13.97,258400.0,5.2377,5.2489,5.2005,5.2079,258400.0
2009-09-18 11:00:00,13.97,14.03,13.93,13.94,220400.0,5.2079,5.2303,5.193,5.1967,220400.0
2009-09-18 11:30:00,13.95,13.96,13.93,13.94,168000.0,5.2005,5.2042,5.193,5.1967,168000.0
2009-09-18 12:00:00,13.94,13.94,13.88,13.89,153200.0,5.1967,5.1967,5.1744,5.1781,153200.0
2009-09-18 12:30:00,13.89,13.9,13.81,13.83,282600.0,5.1781,5.1818,5.1483,5.1557,282600.0
2009-09-18 13:00:00,13.83,13.99,13.83,13.87,153400.0,5.1557,5.2154,5.1557,5.1706,153400.0
2009-09-18 13:30:00,13.86,13.92,13.85,13.9,197000.0,5.1669,5.1893,5.1632,5.1818,197000.0
2009-09-18 14:00:00,13.89,13.94,13.88,13.9,223000.0,5.1781,5.1967,5.1744,5.1818,223000.0
2009-09-18 14:30:00,13.9,13.92,13.88,13.91,164000.0,5.1818,5.1893,5.1744,5.1855,164000.0
2009-09-18 15:00:00,13.91,13.91,13.84,13.85,292400.0,5.1855,5.1855,5.1595,5.1632,292400.0
2009-09-18 15:30:00,13.84,14.22,13.81,14.22,803200.0,5.1595,5.3011,5.1483,5.3011,803200.0
2009-09-21 09:30:00,14.13,14.31,14.02,14.26,305800.0,5.2676,5.3347,5.2266,5.316,305800.0
2009-09-21 10:00:00,14.26,14.29,14.23,14.26,130600.0,5.316,5.3272,5.3048,5.316,130600.0
2009-09-21 10:30:00,14.26,14.28,14.22,14.27,138600.0,5.316,5.3235,5.3011,5.3198,138600.0
2009-09-21 11:00:00,14.26,14.27,14.22,14.24,83600.0,5.316,5.3198,5.3011,5.3086,83600.0
2009-09-21 11:30:00,14.24,14.3,14.22,14.3,109200.0,5.3086,5.3309,5.3011,5.3309,109200.0
2009-09-21 12:00:00,14.3,14.31,14.28,14.3,84800.0,5.3309,5.3347,5.3235,5.3309,84800.0
2009-09-21 12:30:00,14.3,14.31,14.29,14.3,79200.0,5.3309,5.3347,5.3272,5.3309,79200.0
2009-09-21 13:00:00,14.3,14.31,14.28,14.3,96200.0,5.3309,5.3347,5.3235,5.3309,96200.0
2009-09-21 13:30:00,14.3,14.31,14.28,14.28,123200.0,5.3309,5.3347,5.3235,5.3235,123200.0
2009-09-21 14:00:00,14.28,14.3,14.27,14.3,90600.0,5.3235,5.3309,5.3198,5.3309,90600.0
2009-09-21 14:30:00,14.3,14.33,14.29,14.31,113400.0,5.3309,5.3421,5.3272,5.3347,113400.0
2009-09-21 15:00:00,14.31,14.33,14.27,14.32,139800.0,5.3347,5.3421,5.3198,5.3384,139800.0
2009-09-21 15:30:00,14.32,14.35,14.29,14.33,180200.0,5.3384,5.3496,5.3272,5.3421,180200.0
2009-09-22 09:30:00,13.81,13.95,13.76,13.94,4429800.0,5.1483,5.2005,5.1296,5.1967,4429800.0
2009-09-22 10:00:00,13.94,13.95,13.86,13.9,907200.0,5.1967,5.2005,5.1669,5.1818,907200.0
2009-09-22 10:30:00,13.89,13.93,13.87,13.92,527800.0,5.1781,5.193,5.1706,5.1893,527800.0
2009-09-22 11:00:00,13.91,13.94,13.91,13.93,376200.0,5.1855,5.1967,5.1855,5.193,376200.0
2009-09-22 11:30:00,13.94,13.94,13.9,13.92,335800.0,5.1967,5.1967,5.1818,5.1893,335800.0
2009-09-22 12:00:00,13.92,13.93,13.89,13.9,282200.0,5.1893,5.193,5.1781,5.1818,282200.0
2009-09-22 12:30:00,13.89,13.92,13.89,13.92,257200.0,5.1781,5.1893,5.1781,5.1893,257200.0
2009-09-22 13:00:00,13.92,13.92,13.9,13.92,183800.0,5.1893,5.1893,5.1818,5.1893,183800.0
2009-09-22 13:30:00,13.92,13.94,13.9,13.93,527000.0,5.1893,5.1967,5.1818,5.193,527000.0
2009-09-22 14:00:00,13.93,13.95,13.92,13.93,210400.0,5.193,5.2005,5.1893,5.193,210400.0
2009-09-22 14:30:00,13.93,13.95,13.92,13.94,177200.0,5.193,5.2005,5.1893,5.1967,177200.0
2009-09-22 15:00:00,13.94,13.95,13.92,13.94,345600.0,5.1967,5.2005,5.1893,5.1967,345600.0
2009-09-22 15:30:00,13.94,13.97,13.92,13.96,1864000.0,5.1967,5.2079,5.1893,5.2042,1864000.0
2009-09-23 09:30:00,13.97,13.99,13.92,13.94,456400.0,5.2079,5.2154,5.1893,5.1967,456400.0
2009-09-23 10:00:00,13.94,13.95,13.92,13.94,317200.0,5.1967,5.2005,5.1893,5.1967,317200.0
2009-09-23 10:30:00,13.94,13.95,13.9,13.94,227200.0,5.1967,5.2005,5.1818,5.1967,227200.0
2009-09-23 11:00:00,13.94,13.94,13.9,13.94,136000.0,5.1967,5.1967,5.1818,5.1967,136000.0
2009-09-23 11:30:00,13.94,13.95,13.94,13.95,135400.0,5.1967,5.2005,5.1967,5.2005,135400.0
2009-09-23 12:00:00,13.95,13.99,13.95,13.99,210000.0,5.2005,5.2154,5.2005,5.2154,210000.0
2009-09-23 12:30:00,13.99,13.99,13.97,13.99,146200.0,5.2154,5.2154,5.2079,5.2154,146200.0
2009-09-23 13:00:00,13.99,13.99,13.97,13.99,146800.0,5.2154,5.2154,5.2079,5.2154,146800.0
2009-09-23 13:30:00,13.97,13.99,13.96,13.98,143800.0,5.2079,5.2154,5.2042,5.2116,143800.0
2009-09-23 14:00:00,13.98,14.0,13.95,13.99,395400.0,5.2116,5.2191,5.2005,5.2154,395400.0
2009-09-23 14:30:00,13.99,14.0,13.95,13.95,438600.0,5.2154,5.2191,5.2005,5.2005,438600.0
2009-09-23 15:00:00,13.95,13.99,13.93,13.94,255600.0,5.2005,5.2154,5.193,5.1967,255600.0
2009-09-23 15:30:00,13.94,13.98,13.93,13.93,630400.0,5.1967,5.2116,5.193,5.193,630400.0
2009-09-24 09:30:00,13.97,14.11,13.9,13.93,326000.0,5.2079,5.2601,5.1818,5.193,326000.0
2009-09-24 10:00:00,13.93,13.95,13.9,13.92,244200.0,5.193,5.2005,5.1818,5.1893,244200.0
2009-09-24 10:30:00,13.93,13.93,13.87,13.9,237600.0,5.193,5.193,5.1706,5.1818,237600.0
2009-09-24 11:00:00,13.89,13.93,13.88,13.9,115200.0,5.1781,5.193,5.1744,5.1818,115200.0
2009-09-24 11:30:00,13.9,13.95,13.88,13.93,129600.0,5.1818,5.2005,5.1744,5.193,129600.0
2009-09-24 12:00:00,13.93,13.93,13.88,13.9,160000.0,5.193,5.193,5.1744,5.1818,160000.0
2009-09-24 12:30:00,13.9,13.92,13.89,13.89,90600.0,5.1818,5.1893,5.1781,5.1781,90600.0
2009-09-24 13:00:00,13.9,13.9,13.89,13.9,78000.0,5.1818,5.1818,5.1781,5.1818,78000.0
2009-09-24 13:30:00,13.9,13.9,13.88,13.88,94800.0,5.1818,5.1818,5.1744,5.1744,94800.0
2009-09-24 14:00:00,13.88,13.9,13.88,13.9,73400.0,5.1744,5.1818,5.1744,5.1818,73400.0
2009-09-24 14:30:00,13.9,13.9,13.88,13.9,90400.0,5.1818,5.1818,5.1744,5.1818,90400.0
2009-09-24 15:00:00,13.9,13.92,13.9,13.9,177800.0,5.1818,5.1893,5.1818,5.1818,177800.0
2009-09-24 15:30:00,13.9,13.95,13.89,13.93,234000.0,5.1818,5.2005,5.1781,5.193,234000.0
2009-09-25 09:30:00,13.95,13.97,13.93,13.96,211200.0,5.2005,5.2079,5.193,5.2042,211200.0
2009-09-25 10:00:00,13.96,14.03,13.93,13.99,409400.0,5.2042,5.2303,5.193,5.2154,409400.0
2009-09-25 10:30:00,13.99,14.02,13.95,14.02,216800.0,5.2154,5.2266,5.2005,5.2266,216800.0
2009-09-25 11:00:00,14.02,14.02,13.94,13.96,133000.0,5.2266,5.2266,5.1967,5.2042,133000.0
2009-09-25 11:30:00,13.96,14.01,13.95,14.01,133400.0,5.2042,5.2228,5.2005,5.2228,133400.0
2009-09-25 12:00:00,14.01,14.02,13.97,13.99,147400.0,5.2228,5.2266,5.2079,5.2154,147400.0
2009-09-25 12:30:00,13.99,14.02,13.97,14.01,140000.0,5.2154,5.2266,5.2079,5.2228,140000.0
2009-09-25 13:00:00,14.01,14.01,13.99,14.0,147800.0,5.2228,5.2228,5.2154,5.2191,147800.0
2009-09-25 13:30:00,13.99,14.02,13.99,14.02,195200.0,5.2154,5.2266,5.2154,5.2266,195200.0
2009-09-25 14:00:00,14.02,14.03,14.02,14.03,138000.0,5.2266,5.2303,5.2266,5.2303,138000.0
2009-09-25 14:30:00,14.02,14.03,14.0,14.03,177400.0,5.2266,5.2303,5.2191,5.2303,177400.0
2009-09-25 15:00:00,14.03,14.08,14.02,14.05,272600.0,5.2303,5.2489,5.2266,5.2377,272600.0
2009-09-25 15:30:00,14.05,14.06,14.0,14.01,270200.0,5.2377,5.2415,5.2191,5.2228,270200.0
2009-09-28 09:30:00,14.14,14.14,13.97,14.08,200800.0,5.2713,5.2713,5.2079,5.2489,200800.0
2009-09-28 10:00:00,14.08,14.1,14.01,14.01,204400.0,5.2489,5.2564,5.2228,5.2228,204400.0
2009-09-28 10:30:00,14.02,14.06,14.0,14.04,104200.0,5.2266,5.2415,5.2191,5.234,104200.0
2009-09-28 11:00:00,14.04,14.1,14.02,14.09,113800.0,5.234,5.2564,5.2266,5.2526,113800.0
2009-09-28 11:30:00,14.09,14.1,14.06,14.07,105800.0,5.2526,5.2564,5.2415,5.2452,105800.0
2009-09-28 12:00:00,14.07,14.1,14.06,14.08,130600.0,5.2452,5.2564,5.2415,5.2489,130600.0
2009-09-28 12:30:00,14.08,14.1,14.06,14.07,132200.0,5.2489,5.2564,5.2415,5.2452,132200.0
2009-09-28 13:00:00,14.06,14.08,14.06,14.08,57400.0,5.2415,5.2489,5.2415,5.2489,57400.0
2009-09-28 13:30:00,14.08,14.1,14.06,14.08,95200.0,5.2489,5.2564,5.2415,5.2489,95200.0
2009-09-28 14:00:00,14.07,14.08,14.04,14.06,164400.0,5.2452,5.2489,5.234,5.2415,164400.0
2009-09-28 14:30:00,14.05,14.06,14.03,14.06,92800.0,5.2377,5.2415,5.2303,5.2415,92800.0
2009-09-28 15:00:00,14.05,14.1,14.05,14.1,157400.0,5.2377,5.2564,5.2377,5.2564,157400.0
2009-09-28 15:30:00,14.1,14.11,14.09,14.09,165400.0,5.2564,5.2601,5.2526,5.2526,165400.0
2009-09-29 09:30:00,14.1,14.13,14.05,14.11,233000.0,5.2564,5.2676,5.2377,5.2601,233000.0
2009-09-29 10:00:00,14.1,14.14,14.06,14.13,215000.0,5.2564,5.2713,5.2415,5.2676,215000.0
2009-09-29 10:30:00,14.13,14.14,14.08,14.13,177800.0,5.2676,5.2713,5.2489,5.2676,177800.0
2009-09-29 11:00:00,14.13,14.13,14.11,14.12,105000.0,5.2676,5.2676,5.2601,5.2638,105000.0
2009-09-29 11:30:00,14.12,14.12,14.06,14.07,88800.0,5.2638,5.2638,5.2415,5.2452,88800.0
2009-09-29 12:00:00,14.08,14.08,14.06,14.06,65200.0,5.2489,5.2489,5.2415,5.2415,65200.0
2009-09-29 12:30:00,14.07,14.14,14.06,14.13,97200.0,5.2452,5.2713,5.2415,5.2676,97200.0
2009-09-29 13:00:00,14.13,14.17,14.13,14.17,144800.0,5.2676,5.2825,5.2676,5.2825,144800.0
2009-09-29 13:30:00,14.17,14.18,14.15,14.18,125000.0,5.2825,5.2862,5.275,5.2862,125000.0
2009-09-29 14:00:00,14.18,14.2,14.15,14.18,184200.0,5.2862,5.2937,5.275,5.2862,184200.0
2009-09-29 14:30:00,14.19,14.2,14.16,14.2,226000.0,5.2899,5.2937,5.2787,5.2937,226000.0
2009-09-29 15:00:00,14.2,14.21,14.17,14.2,218800.0,5.2937,5.2974,5.2825,5.2937,218800.0
2009-09-29 15:30:00,14.2,14.21,14.16,14.19,274600.0,5.2937,5.2974,5.2787,5.2899,274600.0
2009-09-30 09:30:00,14.24,14.24,14.01,14.03,265800.0,5.3086,5.3086,5.2228,5.2303,265800.0
2009-09-30 10:00:00,14.04,14.16,14.03,14.16,170000.0,5.234,5.2787,5.2303,5.2787,170000.0
2009-09-30 10:30:00,14.16,14.16,14.06,14.1,154400.0,5.2787,5.2787,5.2415,5.2564,154400.0
2009-09-30 11:00:00,14.1,14.21,14.1,14.2,124000.0,5.2564,5.2974,5.2564,5.2937,124000.0
2009-09-30 11:30:00,14.2,14.22,14.19,14.2,70000.0,5.2937,5.3011,5.2899,5.2937,70000.0
2009-09-30 12:00:00,14.2,14.24,14.19,14.21,109600.0,5.2937,5.3086,5.2899,5.2974,109600.0
2009-09-30 12:30:00,14.21,14.24,14.19,14.2,156200.0,5.2974,5.3086,5.2899,5.2937,156200.0
2009-09-30 13:00:00,14.2,14.22,14.19,14.2,85600.0,5.2937,5.3011,5.2899,5.2937,85600.0
2009-09-30 13:30:00,14.2,14.2,14.15,14.15,149200.0,5.2937,5.2937,5.275,5.275,149200.0
2009-09-30 14:00:00,14.17,14.2,14.15,14.19,61000.0,5.2825,5.2937,5.275,5.2899,61000.0
2009-09-30 14:30:00,14.19,14.21,14.18,14.18,96200.0,5.2899,5.2974,5.2862,5.2862,96200.0
2009-09-30 15:00:00,14.17,14.18,14.14,14.15,100400.0,5.2825,5.2862,5.2713,5.275,100400.0
2009-09-30 15:30:00,14.15,14.18,14.13,14.13,209000.0,5.275,5.2862,5.2676,5.2676,209000.0
2009-10-01 09:30:00,14.16,14.16,14.03,14.06,128800.0,5.2787,5.2787,5.2303,5.2415,128800.0
2009-10-01 10:00:00,14.06,14.09,14.02,14.04,159000.0,5.2415,5.2526,5.2266,5.234,159000.0
2009-10-01 10:30:00,14.05,14.07,14.01,14.05,97800.0,5.2377,5.2452,5.2228,5.2377,97800.0
2009-10-01 11:00:00,14.04,14.06,13.97,14.01,182000.0,5.234,5.2415,5.2079,5.2228,182000.0
2009-10-01 11:30:00,14.01,14.03,13.99,13.99,122200.0,5.2228,5.2303,5.2154,5.2154,122200.0
2009-10-01 12:00:00,13.99,14.0,13.97,13.99,120200.0,5.2154,5.2191,5.2079,5.2154,120200.0
2009-10-01 12:30:00,13.99,14.01,13.99,13.99,81600.0,5.2154,5.2228,5.2154,5.2154,81600.0
2009-10-01 13:00:00,13.99,13.99,13.93,13.97,170800.0,5.2154,5.2154,5.193,5.2079,170800.0
2009-10-01 13:30:00,13.97,13.97,13.93,13.97,88000.0,5.2079,5.2079,5.193,5.2079,88000.0
2009-10-01 14:00:00,13.97,13.97,13.93,13.96,102800.0,5.2079,5.2079,5.193,5.2042,102800.0
2009-10-01 14:30:00,13.97,13.97,13.9,13.95,100800.0,5.2079,5.2079,5.1818,5.2005,100800.0
2009-10-01 15:00:00,13.94,13.96,13.9,13.94,173600.0,5.1967,5.2042,5.1818,5.1967,173600.0
2009-10-01 15:30:00,13.94,13.95,13.89,13.9,168200.0,5.1967,5.2005,5.1781,5.1818,168200.0
2009-10-02 09:30:00,13.9,13.9,13.63,13.68,499800.0,5.1818,5.1818,5.0812,5.0998,499800.0
2009-10-02 10:00:00,13.68,13.88,13.65,13.87,175200.0,5.0998,5.1744,5.0886,5.1706,175200.0
2009-10-02 10:30:00,13.87,13.88,13.77,13.8,104400.0,5.1706,5.1744,5.1334,5.1445,104400.0
2009-10-02 11:00:00,13.8,13.84,13.79,13.84,61200.0,5.1445,5.1595,5.1408,5.1595,61200.0
2009-10-02 11:30:00,13.84,13.85,13.8,13.81,78600.0,5.1595,5.1632,5.1445,5.1483,78600.0
2009-10-02 12:00:00,13.81,13.87,13.81,13.86,65400.0,5.1483,5.1706,5.1483,5.1669,65400.0
2009-10-02 12:30:00,13.85,13.88,13.81,13.85,80800.0,5.1632,5.1744,5.1483,5.1632,80800.0
2009-10-02 13:00:00,13.85,13.89,13.84,13.89,65400.0,5.1632,5.1781,5.1595,5.1781,65400.0
2009-10-02 13:30:00,13.88,13.92,13.88,13.91,71800.0,5.1744,5.1893,5.1744,5.1855,71800.0
2009-10-02 14:00:00,13.92,13.93,13.89,13.92,56800.0,5.1893,5.193,5.1781,5.1893,56800.0
2009-10-02 14:30:00,13.91,13.94,13.9,13.94,64600.0,5.1855,5.1967,5.1818,5.1967,64600.0
2009-10-02 15:00:00,13.94,13.95,13.92,13.95,85800.0,5.1967,5.2005,5.1893,5.2005,85800.0
2009-10-02 15:30:00,13.94,13.96,13.92,13.92,266000.0,5.1967,5.2042,5.1893,5.1893,266000.0
2009-10-05 09:30:00,14.04,14.04,13.88,14.01,103000.0,5.234,5.234,5.1744,5.2228,103000.0
2009-10-05 10:00:00,14.02,14.08,13.99,14.05,105400.0,5.2266,5.2489,5.2154,5.2377,105400.0
2009-10-05 10:30:00,14.06,14.08,14.01,14.07,79400.0,5.2415,5.2489,5.2228,5.2452,79400.0
2009-10-05 11:00:00,14.07,14.15,14.06,14.14,148400.0,5.2452,5.275,5.2415,5.2713,148400.0
2009-10-05 11:30:00,14.15,14.16,14.13,14.13,112000.0,5.275,5.2787,5.2676,5.2676,112000.0
2009-10-05 12:00:00,14.14,14.15,14.13,14.15,83800.0,5.2713,5.275,5.2676,5.275,83800.0
2009-10-05 12:30:00,14.15,14.16,14.13,14.16,74000.0,5.275,5.2787,5.2676,5.2787,74000.0
2009-10-05 13:00:00,14.15,14.21,14.15,14.21,110200.0,5.275,5.2974,5.275,5.2974,110200.0
2009-10-05 13:30:00,14.21,14.21,14.18,14.19,65000.0,5.2974,5.2974,5.2862,5.2899,65000.0
2009-10-05 14:00:00,14.19,14.2,14.16,14.19,140200.0,5.2899,5.2937,5.2787,5.2899,140200.0
2009-10-05 14:30:00,14.19,14.2,14.15,14.15,127000.0,5.2899,5.2937,5.275,5.275,127000.0
2009-10-05 15:00:00,14.15,14.17,14.13,14.15,115800.0,5.275,5.2825,5.2676,5.275,115800.0
2009-10-05 15:30:00,14.16,14.16,14.1,14.11,237200.0,5.2787,5.2787,5.2564,5.2601,237200.0
2009-10-06 09:30:00,14.21,14.24,14.11,14.22,207000.0,5.2974,5.3086,5.2601,5.3011,207000.0
2009-10-06 10:00:00,14.22,14.25,14.22,14.24,113000.0,5.3011,5.3123,5.3011,5.3086,113000.0
2009-10-06 10:30:00,14.24,14.28,14.24,14.27,172600.0,5.3086,5.3235,5.3086,5.3198,172600.0
2009-10-06 11:00:00,14.27,14.28,14.24,14.25,143400.0,5.3198,5.3235,5.3086,5.3123,143400.0
2009-10-06 11:30:00,14.25,14.28,14.22,14.24,148200.0,5.3123,5.3235,5.3011,5.3086,148200.0
2009-10-06 12:00:00,14.24,14.32,14.24,14.29,154200.0,5.3086,5.3384,5.3086,5.3272,154200.0
2009-10-06 12:30:00,14.29,14.3,14.22,14.22,131000.0,5.3272,5.3309,5.3011,5.3011,131000.0
2009-10-06 13:00:00,14.22,14.26,14.21,14.26,92000.0,5.3011,5.316,5.2974,5.316,92000.0
2009-10-06 13:30:00,14.25,14.27,14.21,14.22,91800.0,5.3123,5.3198,5.2974,5.3011,91800.0
2009-10-06 14:00:00,14.21,14.22,14.2,14.2,150200.0,5.2974,5.3011,5.2937,5.2937,150200.0
2009-10-06 14:30:00,14.21,14.27,14.2,14.27,110000.0,5.2974,5.3198,5.2937,5.3198,110000.0
2009-10-06 15:00:00,14.26,14.28,14.24,14.25,181600.0,5.316,5.3235,5.3086,5.3123,181600.0
2009-10-06 15:30:00,14.26,14.29,14.22,14.28,244600.0,5.316,5.3272,5.3011,5.3235,244600.0
2009-10-07 09:30:00,14.3,14.34,14.19,14.26,137600.0,5.3309,5.3458,5.2899,5.316,137600.0
2009-10-07 10:00:00,14.27,14.29,14.25,14.28,90000.0,5.3198,5.3272,5.3123,5.3235,90000.0
2009-10-07 10:30:00,14.28,14.29,14.24,14.28,123600.0,5.3235,5.3272,5.3086,5.3235,123600.0
2009-10-07 11:00:00,14.28,14.3,14.25,14.26,94400.0,5.3235,5.3309,5.3123,5.316,94400.0
2009-10-07 11:30:00,14.26,14.26,14.2,14.2,88400.0,5.316,5.316,5.2937,5.2937,88400.0
2009-10-07 12:00:00,14.2,14.22,14.19,14.22,61800.0,5.2937,5.3011,5.2899,5.3011,61800.0
2009-10-07 12:30:00,14.21,14.21,14.15,14.2,68200.0,5.2974,5.2974,5.275,5.2937,68200.0
2009-10-07 13:00:00,14.2,14.22,14.18,14.21,79800.0,5.2937,5.3011,5.2862,5.2974,79800.0
2009-10-07 13:30:00,14.21,14.22,14.19,14.2,52600.0,5.2974,5.3011,5.2899,5.2937,52600.0
2009-10-07 14:00:00,14.2,14.22,14.2,14.21,71600.0,5.2937,5.3011,5.2937,5.2974,71600.0
2009-10-07 14:30:00,14.21,14.22,14.2,14.22,75600.0,5.2974,5.3011,5.2937,5.3011,75600.0
2009-10-07 15:00:00,14.22,14.22,14.2,14.21,92400.0,5.3011,5.3011,5.2937,5.2974,92400.0
2009-10-07 15:30:00,14.21,14.22,14.2,14.2,104200.0,5.2974,5.3011,5.2937,5.2937,104200.0
2009-10-08 09:30:00,14.27,14.31,14.25,14.3,98800.0,5.3198,5.3347,5.3123,5.3309,98800.0
2009-10-08 10:00:00,14.29,14.35,14.29,14.35,99400.0,5.3272,5.3496,5.3272,5.3496,99400.0
2009-10-08 10:30:00,14.35,14.38,14.31,14.33,138800.0,5.3496,5.3608,5.3347,5.3421,138800.0
2009-10-08 11:00:00,14.33,14.37,14.33,14.36,101200.0,5.3421,5.357,5.3421,5.3533,101200.0
2009-10-08 11:30:00,14.36,14.4,14.35,14.38,120200.0,5.3533,5.3682,5.3496,5.3608,120200.0
2009-10-08 12:00:00,14.38,14.4,14.38,14.4,54800.0,5.3608,5.3682,5.3608,5.3682,54800.0
2009-10-08 12:30:00,14.4,14.4,14.38,14.4,82600.0,5.3682,5.3682,5.3608,5.3682,82600.0
2009-10-08 13:00:00,14.4,14.4,14.36,14.4,166600.0,5.3682,5.3682,5.3533,5.3682,166600.0
2009-10-08 13:30:00,14.4,14.44,14.39,14.44,112600.0,5.3682,5.3831,5.3645,5.3831,112600.0
2009-10-08 14:00:00,14.43,14.44,14.4,14.42,120400.0,5.3794,5.3831,5.3682,5.3757,120400.0
2009-10-08 14:30:00,14.42,14.43,14.38,14.4,120400.0,5.3757,5.3794,5.3608,5.3682,120400.0
2009-10-08 15:00:00,14.39,14.43,14.39,14.43,136200.0,5.3645,5.3794,5.3645,5.3794,136200.0
2009-10-08 15:30:00,14.42,14.44,14.39,14.42,203400.0,5.3757,5.3831,5.3645,5.3757,203400.0
2009-10-09 09:30:00,14.46,14.47,14.4,14.45,125800.0,5.3906,5.3943,5.3682,5.3869,125800.0
2009-10-09 10:00:00,14.45,14.49,14.44,14.47,166600.0,5.3869,5.4018,5.3831,5.3943,166600.0
2009-10-09 10:30:00,14.47,14.49,14.47,14.49,90000.0,5.3943,5.4018,5.3943,5.4018,90000.0
2009-10-09 11:00:00,14.48,14.48,14.44,14.45,96400.0,5.398,5.398,5.3831,5.3869,96400.0
2009-10-09 11:30:00,14.45,14.45,14.38,14.38,128400.0,5.3869,5.3869,5.3608,5.3608,128400.0
2009-10-09 12:00:00,14.39,14.4,14.38,14.4,49800.0,5.3645,5.3682,5.3608,5.3682,49800.0
2009-10-09 12:30:00,14.38,14.4,14.38,14.4,39600.0,5.3608,5.3682,5.3608,5.3682,39600.0
2009-10-09 13:00:00,14.4,14.4,14.38,14.38,75400.0,5.3682,5.3682,5.3608,5.3608,75400.0
2009-10-09 13:30:00,14.38,14.4,14.38,14.38,51800.0,5.3608,5.3682,5.3608,5.3608,51800.0
2009-10-09 14:00:00,14.38,14.38,14.36,14.37,57400.0,5.3608,5.3608,5.3533,5.357,57400.0
2009-10-09 14:30:00,14.37,14.4,14.36,14.39,122000.0,5.357,5.3682,5.3533,5.3645,122000.0
2009-10-09 15:00:00,14.4,14.43,14.39,14.42,100800.0,5.3682,5.3794,5.3645,5.3757,100800.0
2009-10-09 15:30:00,14.42,14.43,14.38,14.38,112400.0,5.3757,5.3794,5.3608,5.3608,112400.0
2009-10-12 09:30:00,14.5,14.52,14.43,14.5,196600.0,5.4055,5.4129,5.3794,5.4055,196600.0
2009-10-12 10:00:00,14.5,14.55,14.45,14.47,104200.0,5.4055,5.4241,5.3869,5.3943,104200.0
2009-10-12 10:30:00,14.47,14.53,14.47,14.49,105200.0,5.3943,5.4167,5.3943,5.4018,105200.0
2009-10-12 11:00:00,14.49,14.52,14.49,14.52,83600.0,5.4018,5.4129,5.4018,5.4129,83600.0
2009-10-12 11:30:00,14.52,14.53,14.51,14.52,62800.0,5.4129,5.4167,5.4092,5.4129,62800.0
2009-10-12 12:00:00,14.53,14.56,14.52,14.55,139800.0,5.4167,5.4279,5.4129,5.4241,139800.0
2009-10-12 12:30:00,14.56,14.56,14.53,14.54,92600.0,5.4279,5.4279,5.4167,5.4204,92600.0
2009-10-12 13:00:00,14.54,14.55,14.51,14.53,80600.0,5.4204,5.4241,5.4092,5.4167,80600.0
2009-10-12 13:30:00,14.53,14.57,14.53,14.56,78600.0,5.4167,5.4316,5.4167,5.4279,78600.0
2009-10-12 14:00:00,14.56,14.56,14.53,14.54,95000.0,5.4279,5.4279,5.4167,5.4204,95000.0
2009-10-12 14:30:00,14.54,14.55,14.51,14.54,75200.0,5.4204,5.4241,5.4092,5.4204,75200.0
2009-10-12 15:00:00,14.54,14.56,14.51,14.56,115000.0,5.4204,5.4279,5.4092,5.4279,115000.0
2009-10-12 15:30:00,14.56,14.58,14.53,14.53,97400.0,5.4279,5.4353,5.4167,5.4167,97400.0
2009-10-13 09:30:00,14.51,14.58,14.46,14.47,142400.0,5.4092,5.4353,5.3906,5.3943,142400.0
2009-10-13 10:00:00,14.47,14.51,14.44,14.51,119600.0,5.3943,5.4092,5.3831,5.4092,119600.0
2009-10-13 10:30:00,14.52,14.56,14.47,14.49,142400.0,5.4129,5.4279,5.3943,5.4018,142400.0
2009-10-13 11:00:00,14.49,14.53,14.49,14.49,112200.0,5.4018,5.4167,5.4018,5.4018,112200.0
2009-10-13 11:30:00,14.5,14.52,14.49,14.51,125600.0,5.4055,5.4129,5.4018,5.4092,125600.0
2009-10-13 12:00:00,14.51,14.55,14.5,14.52,72800.0,5.4092,5.4241,5.4055,5.4129,72800.0
2009-10-13 12:30:00,14.53,14.54,14.51,14.53,60200.0,5.4167,5.4204,5.4092,5.4167,60200.0
2009-10-13 13:00:00,14.54,14.56,14.53,14.54,62400.0,5.4204,5.4279,5.4167,5.4204,62400.0
2009-10-13 13:30:00,14.54,14.56,14.52,14.55,57800.0,5.4204,5.4279,5.4129,5.4241,57800.0
2009-10-13 14:00:00,14.55,14.56,14.52,14.53,75800.0,5.4241,5.4279,5.4129,5.4167,75800.0
2009-10-13 14:30:00,14.54,14.57,14.53,14.56,105000.0,5.4204,5.4316,5.4167,5.4279,105000.0
2009-10-13 15:00:00,14.56,14.56,14.51,14.53,105800.0,5.4279,5.4279,5.4092,5.4167,105800.0
2009-10-13 15:30:00,14.54,14.6,14.53,14.58,409800.0,5.4204,5.4428,5.4167,5.4353,409800.0
2009-10-14 09:30:00,14.74,14.75,14.63,14.75,271200.0,5.495,5.4987,5.454,5.4987,271200.0
2009-10-14 10:00:00,14.75,14.79,14.71,14.72,173600.0,5.4987,5.5136,5.4838,5.4875,173600.0
2009-10-14 10:30:00,14.72,14.74,14.69,14.7,131400.0,5.4875,5.495,5.4763,5.4801,131400.0
2009-10-14 11:00:00,14.69,14.71,14.63,14.65,171800.0,5.4763,5.4838,5.454,5.4614,171800.0
2009-10-14 11:30:00,14.65,14.67,14.63,14.63,99800.0,5.4614,5.4689,5.454,5.454,99800.0
2009-10-14 12:00:00,14.64,14.64,14.6,14.61,111400.0,5.4577,5.4577,5.4428,5.4465,111400.0
2009-10-14 12:30:00,14.61,14.64,14.61,14.63,53000.0,5.4465,5.4577,5.4465,5.454,53000.0
2009-10-14 13:00:00,14.63,14.68,14.63,14.68,86000.0,5.454,5.4726,5.454,5.4726,86000.0
2009-10-14 13:30:00,14.67,14.73,14.66,14.72,60600.0,5.4689,5.4912,5.4651,5.4875,60600.0
2009-10-14 14:00:00,14.72,14.72,14.68,14.68,85400.0,5.4875,5.4875,5.4726,5.4726,85400.0
2009-10-14 14:30:00,14.68,14.69,14.66,14.67,53800.0,5.4726,5.4763,5.4651,5.4689,53800.0
2009-10-14 15:00:00,14.67,14.72,14.67,14.72,119600.0,5.4689,5.4875,5.4689,5.4875,119600.0
2009-10-14 15:30:00,14.72,14.73,14.69,14.69,198200.0,5.4875,5.4912,5.4763,5.4763,198200.0
2009-10-15 09:30:00,14.66,14.72,14.65,14.65,141400.0,5.4651,5.4875,5.4614,5.4614,141400.0
2009-10-15 10:00:00,14.65,14.69,14.65,14.68,95200.0,5.4614,5.4763,5.4614,5.4726,95200.0
2009-10-15 10:30:00,14.68,14.7,14.67,14.7,79600.0,5.4726,5.4801,5.4689,5.4801,79600.0
2009-10-15 11:00:00,14.7,14.75,14.7,14.72,120400.0,5.4801,5.4987,5.4801,5.4875,120400.0
2009-10-15 11:30:00,14.72,14.74,14.71,14.74,87000.0,5.4875,5.495,5.4838,5.495,87000.0
2009-10-15 12:00:00,14.74,14.77,14.73,14.76,121400.0,5.495,5.5061,5.4912,5.5024,121400.0
2009-10-15 12:30:00,14.77,14.78,14.74,14.74,74400.0,5.5061,5.5099,5.495,5.495,74400.0
2009-10-15 13:00:00,14.74,14.75,14.73,14.74,78600.0,5.495,5.4987,5.4912,5.495,78600.0
2009-10-15 13:30:00,14.74,14.75,14.72,14.72,141000.0,5.495,5.4987,5.4875,5.4875,141000.0
2009-10-15 14:00:00,14.72,14.74,14.71,14.72,106200.0,5.4875,5.495,5.4838,5.4875,106200.0
2009-10-15 14:30:00,14.72,14.74,14.71,14.72,118200.0,5.4875,5.495,5.4838,5.4875,118200.0
2009-10-15 15:00:00,14.72,14.77,14.72,14.74,183800.0,5.4875,5.5061,5.4875,5.495,183800.0
2009-10-15 15:30:00,14.74,14.76,14.72,14.75,202400.0,5.495,5.5024,5.4875,5.4987,202400.0
2009-10-16 09:30:00,14.76,14.78,14.66,14.68,192200.0,5.5024,5.5099,5.4651,5.4726,192200.0
2009-10-16 10:00:00,14.68,14.68,14.63,14.65,123800.0,5.4726,5.4726,5.454,5.4614,123800.0
2009-10-16 10:30:00,14.65,14.68,14.63,14.66,92200.0,5.4614,5.4726,5.454,5.4651,92200.0
2009-10-16 11:00:00,14.66,14.72,14.63,14.69,102000.0,5.4651,5.4875,5.454,5.4763,102000.0
2009-10-16 11:30:00,14.7,14.75,14.67,14.74,128200.0,5.4801,5.4987,5.4689,5.495,128200.0
2009-10-16 12:00:00,14.73,14.76,14.73,14.75,80200.0,5.4912,5.5024,5.4912,5.4987,80200.0
2009-10-16 12:30:00,14.75,14.78,14.74,14.77,99600.0,5.4987,5.5099,5.495,5.5061,99600.0
2009-10-16 13:00:00,14.77,14.78,14.74,14.77,54000.0,5.5061,5.5099,5.495,5.5061,54000.0
2009-10-16 13:30:00,14.77,14.77,14.74,14.75,94000.0,5.5061,5.5061,5.495,5.4987,94000.0
2009-10-16 14:00:00,14.76,14.77,14.74,14.76,95800.0,5.5024,5.5061,5.495,5.5024,95800.0
2009-10-16 14:30:00,14.76,14.78,14.75,14.77,179400.0,5.5024,5.5099,5.4987,5.5061,179400.0
2009-10-16 15:00:00,14.77,14.81,14.76,14.8,175800.0,5.5061,5.5211,5.5024,5.5173,175800.0
2009-10-16 15:30:00,14.8,14.85,14.74,14.74,335000.0,5.5173,5.536,5.495,5.495,335000.0
2009-10-19 09:30:00,14.88,14.93,14.74,14.77,209000.0,5.5472,5.5658,5.495,5.5061,209000.0
2009-10-19 10:00:00,14.77,14.78,14.72,14.74,134200.0,5.5061,5.5099,5.4875,5.495,134200.0
2009-10-19 10:30:00,14.74,14.76,14.72,14.75,139200.0,5.495,5.5024,5.4875,5.4987,139200.0
2009-10-19 11:00:00,14.74,14.76,14.72,14.72,87600.0,5.495,5.5024,5.4875,5.4875,87600.0
2009-10-19 11:30:00,14.73,14.75,14.71,14.75,156200.0,5.4912,5.4987,5.4838,5.4987,156200.0
2009-10-19 12:00:00,14.74,14.75,14.74,14.75,107200.0,5.495,5.4987,5.495,5.4987,107200.0
2009-10-19 12:30:00,14.75,14.77,14.74,14.75,202800.0,5.4987,5.5061,5.495,5.4987,202800.0
2009-10-19 13:00:00,14.75,14.76,14.74,14.76,126000.0,5.4987,5.5024,5.495,5.5024,126000.0
2009-10-19 13:30:00,14.75,14.78,14.75,14.77,125200.0,5.4987,5.5099,5.4987,5.5061,125200.0
2009-10-19 14:00:00,14.77,14.77,14.74,14.75,119000.0,5.5061,5.5061,5.495,5.4987,119000.0
2009-10-19 14:30:00,14.74,14.75,14.74,14.74,88800.0,5.495,5.4987,5.495,5.495,88800.0
2009-10-19 15:00:00,14.74,14.75,14.73,14.73,141400.0,5.495,5.4987,5.4912,5.4912,141400.0
2009-10-19 15:30:00,14.73,14.76,14.72,14.74,259400.0,5.4912,5.5024,5.4875,5.495,259400.0
2009-10-20 09:30:00,14.84,14.84,14.75,14.8,165400.0,5.5322,5.5322,5.4987,5.5173,165400.0
2009-10-20 10:00:00,14.79,14.81,14.76,14.77,112400.0,5.5136,5.5211,5.5024,5.5061,112400.0
2009-10-20 10:30:00,14.77,14.84,14.76,14.81,155000.0,5.5061,5.5322,5.5024,5.5211,155000.0
2009-10-20 11:00:00,14.81,14.84,14.8,14.83,91600.0,5.5211,5.5322,5.5173,5.5285,91600.0
2009-10-20 11:30:00,14.83,14.84,14.74,14.77,172800.0,5.5285,5.5322,5.495,5.5061,172800.0
2009-10-20 12:00:00,14.77,14.8,14.74,14.79,118800.0,5.5061,5.5173,5.495,5.5136,118800.0
2009-10-20 12:30:00,14.79,14.81,14.77,14.81,136000.0,5.5136,5.5211,5.5061,5.5211,136000.0
2009-10-20 13:00:00,14.81,14.84,14.81,14.83,136800.0,5.5211,5.5322,5.5211,5.5285,136800.0
2009-10-20 13:30:00,14.83,14.89,14.83,14.85,134400.0,5.5285,5.5509,5.5285,5.536,134400.0
2009-10-20 14:00:00,14.85,14.9,14.85,14.87,102600.0,5.536,5.5546,5.536,5.5434,102600.0
2009-10-20 14:30:00,14.87,14.88,14.84,14.86,92400.0,5.5434,5.5472,5.5322,5.5397,92400.0
2009-10-20 15:00:00,14.86,14.87,14.82,14.84,107200.0,5.5397,5.5434,5.5248,5.5322,107200.0
2009-10-20 15:30:00,14.85,14.87,14.84,14.85,211600.0,5.536,5.5434,5.5322,5.536,211600.0
2009-10-21 09:30:00,14.9,14.93,14.83,14.91,224400.0,5.5546,5.5658,5.5285,5.5583,224400.0
2009-10-21 10:00:00,14.92,14.95,14.9,14.93,122800.0,5.5621,5.5732,5.5546,5.5658,122800.0
2009-10-21 10:30:00,14.94,14.97,14.93,14.96,133000.0,5.5695,5.5807,5.5658,5.577,133000.0
2009-10-21 11:00:00,14.96,14.97,14.95,14.97,94600.0,5.577,5.5807,5.5732,5.5807,94600.0
2009-10-21 11:30:00,14.97,14.99,14.96,14.99,102600.0,5.5807,5.5882,5.577,5.5882,102600.0
2009-10-21 12:00:00,14.99,14.99,14.97,14.99,67600.0,5.5882,5.5882,5.5807,5.5882,67600.0
2009-10-21 12:30:00,14.99,14.99,14.98,14.99,113200.0,5.5882,5.5882,5.5844,5.5882,113200.0
2009-10-21 13:00:00,14.99,14.99,14.97,14.99,117200.0,5.5882,5.5882,5.5807,5.5882,117200.0
2009-10-21 13:30:00,14.99,15.02,14.99,15.02,128400.0,5.5882,5.5993,5.5882,5.5993,128400.0
2009-10-21 14:00:00,15.02,15.05,14.99,15.01,124000.0,5.5993,5.6105,5.5882,5.5956,124000.0
2009-10-21 14:30:00,15.01,15.03,14.97,15.01,138600.0,5.5956,5.6031,5.5807,5.5956,138600.0
2009-10-21 15:00:00,15.01,15.01,14.94,14.94,168000.0,5.5956,5.5956,5.5695,5.5695,168000.0
2009-10-21 15:30:00,14.95,14.95,14.81,14.83,297800.0,5.5732,5.5732,5.5211,5.5285,297800.0
2009-10-22 09:30:00,15.02,15.19,14.84,14.88,242400.0,5.5993,5.6627,5.5322,5.5472,242400.0
2009-10-22 10:00:00,14.88,14.9,14.83,14.88,152600.0,5.5472,5.5546,5.5285,5.5472,152600.0
2009-10-22 10:30:00,14.88,14.9,14.83,14.88,151400.0,5.5472,5.5546,5.5285,5.5472,151400.0
2009-10-22 11:00:00,14.88,14.9,14.86,14.88,133600.0,5.5472,5.5546,5.5397,5.5472,133600.0
2009-10-22 11:30:00,14.87,14.89,14.83,14.84,94000.0,5.5434,5.5509,5.5285,5.5322,94000.0
2009-10-22 12:00:00,14.84,14.86,14.81,14.84,74800.0,5.5322,5.5397,5.5211,5.5322,74800.0
2009-10-22 12:30:00,14.85,14.89,14.84,14.88,77600.0,5.536,5.5509,5.5322,5.5472,77600.0
2009-10-22 13:00:00,14.88,14.89,14.86,14.89,107800.0,5.5472,5.5509,5.5397,5.5509,107800.0
2009-10-22 13:30:00,14.88,14.89,14.87,14.88,89200.0,5.5472,5.5509,5.5434,5.5472,89200.0
2009-10-22 14:00:00,14.89,14.93,14.88,14.92,130400.0,5.5509,5.5658,5.5472,5.5621,130400.0
2009-10-22 14:30:00,14.93,14.98,14.92,14.97,151200.0,5.5658,5.5844,5.5621,5.5807,151200.0
2009-10-22 15:00:00,14.97,14.97,14.94,14.96,114600.0,5.5807,5.5807,5.5695,5.577,114600.0
2009-10-22 15:30:00,14.97,14.97,14.94,14.96,144000.0,5.5807,5.5807,5.5695,5.577,144000.0
2009-10-23 09:30:00,15.08,15.08,14.96,14.96,162600.0,5.6217,5.6217,5.577,5.577,162600.0
2009-10-23 10:00:00,14.97,14.99,14.9,14.99,171200.0,5.5807,5.5882,5.5546,5.5882,171200.0
2009-10-23 10:30:00,14.99,15.01,14.9,14.9,179600.0,5.5882,5.5956,5.5546,5.5546,179600.0
2009-10-23 11:00:00,14.9,14.91,14.84,14.86,172800.0,5.5546,5.5583,5.5322,5.5397,172800.0
2009-10-23 11:30:00,14.86,14.93,14.85,14.9,119800.0,5.5397,5.5658,5.536,5.5546,119800.0
2009-10-23 12:00:00,14.9,14.9,14.88,14.9,107000.0,5.5546,5.5546,5.5472,5.5546,107000.0
2009-10-23 12:30:00,14.89,14.93,14.88,14.9,96400.0,5.5509,5.5658,5.5472,5.5546,96400.0
2009-10-23 13:00:00,14.89,14.92,14.89,14.9,98200.0,5.5509,5.5621,5.5509,5.5546,98200.0
2009-10-23 13:30:00,14.9,14.9,14.89,14.9,113600.0,5.5546,5.5546,5.5509,5.5546,113600.0
2009-10-23 14:00:00,14.9,14.9,14.88,14.88,133000.0,5.5546,5.5546,5.5472,5.5472,133000.0
2009-10-23 14:30:00,14.88,14.93,14.88,14.9,199600.0,5.5472,5.5658,5.5472,5.5546,199600.0
2009-10-23 15:00:00,14.89,14.9,14.88,14.9,175600.0,5.5509,5.5546,5.5472,5.5546,175600.0
2009-10-23 15:30:00,14.9,14.94,14.88,14.93,350400.0,5.5546,5.5695,5.5472,5.5658,350400.0
2009-10-26 09:30:00,14.99,15.08,14.96,15.05,197800.0,5.5882,5.6217,5.577,5.6105,197800.0
2009-10-26 10:00:00,15.05,15.06,15.04,15.04,135400.0,5.6105,5.6143,5.6068,5.6068,135400.0
2009-10-26 10:30:00,15.04,15.06,15.02,15.03,125600.0,5.6068,5.6143,5.5993,5.6031,125600.0
2009-10-26 11:00:00,15.03,15.04,14.99,14.99,120200.0,5.6031,5.6068,5.5882,5.5882,120200.0
2009-10-26 11:30:00,14.99,14.99,14.76,14.76,281200.0,5.5882,5.5882,5.5024,5.5024,281200.0
2009-10-26 12:00:00,14.76,14.8,14.72,14.74,227800.0,5.5024,5.5173,5.4875,5.495,227800.0
2009-10-26 12:30:00,14.74,14.75,14.7,14.73,118400.0,5.495,5.4987,5.4801,5.4912,118400.0
2009-10-26 13:00:00,14.73,14.77,14.65,14.7,154000.0,5.4912,5.5061,5.4614,5.4801,154000.0
2009-10-26 13:30:00,14.69,14.74,14.67,14.71,98200.0,5.4763,5.495,5.4689,5.4838,98200.0
2009-10-26 14:00:00,14.71,14.72,14.67,14.7,155200.0,5.4838,5.4875,5.4689,5.4801,155200.0
2009-10-26 14:30:00,14.7,14.7,14.62,14.65,261400.0,5.4801,5.4801,5.4502,5.4614,261400.0
2009-10-26 15:00:00,14.65,14.66,14.6,14.62,256800.0,5.4614,5.4651,5.4428,5.4502,256800.0
2009-10-26 15:30:00,14.62,14.64,14.6,14.62,314000.0,5.4502,5.4577,5.4428,5.4502,314000.0
2009-10-27 09:30:00,14.72,14.74,14.6,14.64,262400.0,5.4875,5.495,5.4428,5.4577,262400.0
2009-10-27 10:00:00,14.63,14.63,14.42,14.57,484600.0,5.454,5.454,5.3757,5.4316,484600.0
2009-10-27 10:30:00,14.55,14.59,14.52,14.59,203800.0,5.4241,5.439,5.4129,5.439,203800.0
2009-10-27 11:00:00,14.59,14.61,14.56,14.59,274800.0,5.439,5.4465,5.4279,5.439,274800.0
2009-10-27 11:30:00,14.58,14.6,14.57,14.58,170800.0,5.4353,5.4428,5.4316,5.4353,170800.0
2009-10-27 12:00:00,14.58,14.61,14.55,14.61,251000.0,5.4353,5.4465,5.4241,5.4465,251000.0
2009-10-27 12:30:00,14.61,14.67,14.6,14.63,176600.0,5.4465,5.4689,5.4428,5.454,176600.0
2009-10-27 13:00:00,14.63,14.67,14.63,14.63,150800.0,5.454,5.4689,5.454,5.454,150800.0
2009-10-27 13:30:00,14.63,14.65,14.61,14.63,142200.0,5.454,5.4614,5.4465,5.454,142200.0
2009-10-27 14:00:00,14.63,14.68,14.63,14.68,119000.0,5.454,5.4726,5.454,5.4726,119000.0
2009-10-27 14:30:00,14.68,14.7,14.67,14.7,148400.0,5.4726,5.4801,5.4689,5.4801,148400.0
2009-10-27 15:00:00,14.7,14.7,14.63,14.65,197000.0,5.4801,5.4801,5.454,5.4614,197000.0
2009-10-27 15:30:00,14.66,14.67,14.63,14.65,331000.0,5.4651,5.4689,5.454,5.4614,331000.0
2009-10-28 09:30:00,14.14,14.39,14.13,14.18,509400.0,5.3757,5.4708,5.3719,5.391,509400.0
2009-10-28 10:00:00,14.18,14.23,14.14,14.19,309200.0,5.391,5.41,5.3757,5.3948,309200.0
2009-10-28 10:30:00,14.19,14.2,14.17,14.19,313600.0,5.3948,5.3986,5.3872,5.3948,313600.0
2009-10-28 11:00:00,14.19,14.21,14.18,14.18,210000.0,5.3948,5.4024,5.391,5.391,210000.0
2009-10-28 11:30:00,14.19,14.22,14.17,14.19,222200.0,5.3948,5.4062,5.3872,5.3948,222200.0
2009-10-28 12:00:00,14.19,14.22,14.18,14.21,197600.0,5.3948,5.4062,5.391,5.4024,197600.0
2009-10-28 12:30:00,14.21,14.22,14.18,14.19,140800.0,5.4024,5.4062,5.391,5.3948,140800.0
2009-10-28 13:00:00,14.19,14.19,14.09,14.09,221000.0,5.3948,5.3948,5.3567,5.3567,221000.0
2009-10-28 13:30:00,14.1,14.18,13.97,14.01,393200.0,5.3605,5.391,5.3111,5.3263,393200.0
2009-10-28 14:00:00,14.0,14.11,13.99,14.09,245800.0,5.3225,5.3643,5.3187,5.3567,245800.0
2009-10-28 14:30:00,14.09,14.12,14.01,14.03,193000.0,5.3567,5.3681,5.3263,5.3339,193000.0
2009-10-28 15:00:00,14.03,14.05,13.97,13.99,257800.0,5.3339,5.3415,5.3111,5.3187,257800.0
2009-10-28 15:30:00,13.99,13.99,13.9,13.95,377400.0,5.3187,5.3187,5.2845,5.3035,377400.0
2009-10-29 09:30:00,14.21,14.29,14.02,14.29,426800.0,5.4024,5.4328,5.3301,5.4328,426800.0
2009-10-29 10:00:00,14.29,14.44,14.27,14.38,323600.0,5.4328,5.4898,5.4252,5.467,323600.0
2009-10-29 10:30:00,14.38,14.46,14.34,14.4,351000.0,5.467,5.4974,5.4518,5.4746,351000.0
2009-10-29 11:00:00,14.41,14.47,14.4,14.44,190000.0,5.4784,5.5012,5.4746,5.4898,190000.0
2009-10-29 11:30:00,14.45,14.45,14.35,14.37,124800.0,5.4936,5.4936,5.4556,5.4632,124800.0
2009-10-29 12:00:00,14.37,14.37,14.29,14.3,172200.0,5.4632,5.4632,5.4328,5.4366,172200.0
2009-10-29 12:30:00,14.31,14.34,14.26,14.29,198800.0,5.4404,5.4518,5.4214,5.4328,198800.0
2009-10-29 13:00:00,14.28,14.39,14.28,14.38,412200.0,5.429,5.4708,5.429,5.467,412200.0
2009-10-29 13:30:00,14.38,14.38,14.33,14.38,230000.0,5.467,5.467,5.448,5.467,230000.0
2009-10-29 14:00:00,14.39,14.45,14.38,14.43,172600.0,5.4708,5.4936,5.467,5.486,172600.0
2009-10-29 14:30:00,14.43,14.47,14.4,14.45,218200.0,5.486,5.5012,5.4746,5.4936,218200.0
2009-10-29 15:00:00,14.45,14.48,14.42,14.44,151800.0,5.4936,5.505,5.4822,5.4898,151800.0
2009-10-29 15:30:00,14.44,14.45,14.37,14.38,378600.0,5.4898,5.4936,5.4632,5.467,378600.0
2009-10-30 09:30:00,14.38,14.38,14.29,14.31,127600.0,5.467,5.467,5.4328,5.4404,127600.0
2009-10-30 10:00:00,14.31,14.37,14.29,14.29,233400.0,5.4404,5.4632,5.4328,5.4328,233400.0
2009-10-30 10:30:00,14.3,14.31,14.28,14.29,153800.0,5.4366,5.4404,5.429,5.4328,153800.0
2009-10-30 11:00:00,14.29,14.31,14.22,14.3,152400.0,5.4328,5.4404,5.4062,5.4366,152400.0
2009-10-30 11:30:00,14.3,14.31,14.26,14.29,181800.0,5.4366,5.4404,5.4214,5.4328,181800.0
2009-10-30 12:00:00,14.29,14.31,14.25,14.27,131600.0,5.4328,5.4404,5.4176,5.4252,131600.0
2009-10-30 12:30:00,14.26,14.26,14.08,14.08,217000.0,5.4214,5.4214,5.3529,5.3529,217000.0
2009-10-30 13:00:00,14.08,14.14,14.04,14.04,192800.0,5.3529,5.3757,5.3377,5.3377,192800.0
2009-10-30 13:30:00,14.04,14.05,14.02,14.03,223600.0,5.3377,5.3415,5.3301,5.3339,223600.0
2009-10-30 14:00:00,14.03,14.11,14.02,14.06,143800.0,5.3339,5.3643,5.3301,5.3453,143800.0
2009-10-30 14:30:00,14.06,14.06,14.01,14.04,142000.0,5.3453,5.3453,5.3263,5.3377,142000.0
2009-10-30 15:00:00,14.04,14.05,14.0,14.05,182000.0,5.3377,5.3415,5.3225,5.3415,182000.0
2009-10-30 15:30:00,14.05,14.1,14.03,14.04,207400.0,5.3415,5.3605,5.3339,5.3377,207400.0
2009-11-02 09:30:00,14.13,14.2,14.03,14.12,231600.0,5.3719,5.3986,5.3339,5.3681,231600.0
2009-11-02 10:00:00,14.13,14.2,14.08,14.1,135000.0,5.3719,5.3986,5.3529,5.3605,135000.0
2009-11-02 10:30:00,14.1,14.13,14.06,14.07,201000.0,5.3605,5.3719,5.3453,5.3491,201000.0
2009-11-02 11:00:00,14.07,14.1,14.06,14.1,131400.0,5.3491,5.3605,5.3453,5.3605,131400.0
2009-11-02 11:30:00,14.1,14.12,14.07,14.09,147200.0,5.3605,5.3681,5.3491,5.3567,147200.0
2009-11-02 12:00:00,14.09,14.13,14.08,14.1,164600.0,5.3567,5.3719,5.3529,5.3605,164600.0
2009-11-02 12:30:00,14.11,14.11,13.96,13.96,198800.0,5.3643,5.3643,5.3073,5.3073,198800.0
2009-11-02 13:00:00,13.96,13.98,13.94,13.95,185400.0,5.3073,5.3149,5.2997,5.3035,185400.0
2009-11-02 13:30:00,13.94,13.95,13.86,13.87,204400.0,5.2997,5.3035,5.2693,5.2731,204400.0
2009-11-02 14:00:00,13.87,13.88,13.81,13.88,183000.0,5.2731,5.2769,5.2503,5.2769,183000.0
2009-11-02 14:30:00,13.88,13.88,13.84,13.85,141800.0,5.2769,5.2769,5.2617,5.2655,141800.0
2009-11-02 15:00:00,13.86,13.87,13.84,13.85,205800.0,5.2693,5.2731,5.2617,5.2655,205800.0
2009-11-02 15:30:00,13.85,13.98,13.85,13.97,212600.0,5.2655,5.3149,5.2655,5.3111,212600.0
2009-11-03 09:30:00,13.86,13.98,13.77,13.96,182000.0,5.2693,5.3149,5.2351,5.3073,182000.0
2009-11-03 10:00:00,13.96,14.0,13.93,13.97,116400.0,5.3073,5.3225,5.2959,5.3111,116400.0
2009-11-03 10:30:00,13.97,14.05,13.96,14.02,93800.0,5.3111,5.3415,5.3073,5.3301,93800.0
2009-11-03 11:00:00,14.02,14.05,13.99,14.01,118800.0,5.3301,5.3415,5.3187,5.3263,118800.0
2009-11-03 11:30:00,14.01,14.02,13.93,13.95,91000.0,5.3263,5.3301,5.2959,5.3035,91000.0
2009-11-03 12:00:00,13.95,13.99,13.9,13.92,118800.0,5.3035,5.3187,5.2845,5.2921,118800.0
2009-11-03 12:30:00,13.92,13.93,13.87,13.87,152200.0,5.2921,5.2959,5.2731,5.2731,152200.0
2009-11-03 13:00:00,13.87,13.88,13.86,13.88,98400.0,5.2731,5.2769,5.2693,5.2769,98400.0
2009-11-03 13:30:00,13.88,13.9,13.85,13.88,102800.0,5.2769,5.2845,5.2655,5.2769,102800.0
2009-11-03 14:00:00,13.88,13.95,13.87,13.93,200600.0,5.2769,5.3035,5.2731,5.2959,200600.0
2009-11-03 14:30:00,13.92,13.96,13.9,13.9,289000.0,5.2921,5.3073,5.2845,5.2845,289000.0
2009-11-03 15:00:00,13.9,13.93,13.87,13.9,154000.0,5.2845,5.2959,5.2731,5.2845,154000.0
2009-11-03 15:30:00,13.92,13.99,13.85,13.91,422200.0,5.2921,5.3187,5.2655,5.2883,422200.0
2009-11-04 09:30:00,14.13,14.13,14.03,14.03,185600.0,5.3719,5.3719,5.3339,5.3339,185600.0
2009-11-04 10:00:00,14.03,14.06,14.0,14.05,155000.0,5.3339,5.3453,5.3225,5.3415,155000.0
2009-11-04 10:30:00,14.06,14.13,14.06,14.12,154800.0,5.3453,5.3719,5.3453,5.3681,154800.0
2009-11-04 11:00:00,14.13,14.16,14.11,14.15,198000.0,5.3719,5.3834,5.3643,5.3796,198000.0
2009-11-04 11:30:00,14.16,14.18,14.13,14.17,183600.0,5.3834,5.391,5.3719,5.3872,183600.0
2009-11-04 12:00:00,14.17,14.2,14.12,14.18,184600.0,5.3872,5.3986,5.3681,5.391,184600.0
2009-11-04 12:30:00,14.18,14.22,14.17,14.21,115600.0,5.391,5.4062,5.3872,5.4024,115600.0
2009-11-04 13:00:00,14.21,14.22,14.2,14.2,67000.0,5.4024,5.4062,5.3986,5.3986,67000.0
2009-11-04 13:30:00,14.2,14.24,14.2,14.24,98800.0,5.3986,5.4138,5.3986,5.4138,98800.0
2009-11-04 14:00:00,14.23,14.24,14.13,14.18,142400.0,5.41,5.4138,5.3719,5.391,142400.0
2009-11-04 14:30:00,14.18,14.32,14.17,14.3,211000.0,5.391,5.4442,5.3872,5.4366,211000.0
2009-11-04 15:00:00,14.3,14.32,14.28,14.29,186000.0,5.4366,5.4442,5.429,5.4328,186000.0
2009-11-04 15:30:00,14.28,14.29,14.15,14.17,246000.0,5.429,5.4328,5.3796,5.3872,246000.0
2009-11-05 09:30:00,14.43,14.45,14.2,14.37,279600.0,5.486,5.4936,5.3986,5.4632,279600.0
2009-11-05 10:00:00,14.37,14.4,14.28,14.29,137400.0,5.4632,5.4746,5.429,5.4328,137400.0
2009-11-05 10:30:00,14.3,14.34,14.26,14.29,101000.0,5.4366,5.4518,5.4214,5.4328,101000.0
2009-11-05 11:00:00,14.29,14.44,14.29,14.44,128400.0,5.4328,5.4898,5.4328,5.4898,128400.0
2009-11-05 11:30:00,14.43,14.47,14.4,14.4,111800.0,5.486,5.5012,5.4746,5.4746,111800.0
2009-11-05 12:00:00,14.4,14.42,14.35,14.36,73200.0,5.4746,5.4822,5.4556,5.4594,73200.0
2009-11-05 12:30:00,14.36,14.4,14.35,14.39,50400.0,5.4594,5.4746,5.4556,5.4708,50400.0
2009-11-05 13:00:00,14.39,14.4,14.35,14.36,84400.0,5.4708,5.4746,5.4556,5.4594,84400.0
2009-11-05 13:30:00,14.36,14.38,14.33,14.34,95400.0,5.4594,5.467,5.448,5.4518,95400.0
2009-11-05 14:00:00,14.34,14.36,14.29,14.29,129200.0,5.4518,5.4594,5.4328,5.4328,129200.0
2009-11-05 14:30:00,14.29,14.33,14.28,14.33,87000.0,5.4328,5.448,5.429,5.448,87000.0
2009-11-05 15:00:00,14.33,14.34,14.3,14.33,127400.0,5.448,5.4518,5.4366,5.448,127400.0
2009-11-05 15:30:00,14.32,14.36,14.31,14.35,146000.0,5.4442,5.4594,5.4404,5.4556,146000.0
2009-11-06 09:30:00,14.35,14.35,14.22,14.29,131000.0,5.4556,5.4556,5.4062,5.4328,131000.0
2009-11-06 10:00:00,14.3,14.31,14.23,14.26,134400.0,5.4366,5.4404,5.41,5.4214,134400.0
2009-11-06 10:30:00,14.25,14.25,14.2,14.24,72200.0,5.4176,5.4176,5.3986,5.4138,72200.0
2009-11-06 11:00:00,14.24,14.24,14.15,14.2,130600.0,5.4138,5.4138,5.3796,5.3986,130600.0
2009-11-06 11:30:00,14.19,14.22,14.19,14.2,70000.0,5.3948,5.4062,5.3948,5.3986,70000.0
2009-11-06 12:00:00,14.21,14.27,14.2,14.26,124200.0,5.4024,5.4252,5.3986,5.4214,124200.0
2009-11-06 12:30:00,14.25,14.27,14.24,14.25,70200.0,5.4176,5.4252,5.4138,5.4176,70200.0
2009-11-06 13:00:00,14.24,14.3,14.24,14.28,85200.0,5.4138,5.4366,5.4138,5.429,85200.0
2009-11-06 13:30:00,14.28,14.3,14.25,14.26,61200.0,5.429,5.4366,5.4176,5.4214,61200.0
2009-11-06 14:00:00,14.27,14.27,14.24,14.26,58600.0,5.4252,5.4252,5.4138,5.4214,58600.0
2009-11-06 14:30:00,14.26,14.26,14.22,14.22,135600.0,5.4214,5.4214,5.4062,5.4062,135600.0
2009-11-06 15:00:00,14.22,14.22,14.18,14.21,114400.0,5.4062,5.4062,5.391,5.4024,114400.0
2009-11-06 15:30:00,14.22,14.22,14.21,14.21,16000.0,5.4062,5.4062,5.4024,5.4024,16000.0
2009-11-09 09:30:00,14.37,14.43,14.33,14.41,211600.0,5.4632,5.486,5.448,5.4784,211600.0
2009-11-09 10:00:00,14.41,14.53,14.39,14.47,285800.0,5.4784,5.524,5.4708,5.5012,285800.0
2009-11-09 10:30:00,14.47,14.51,14.45,14.49,94000.0,5.5012,5.5164,5.4936,5.5088,94000.0
2009-11-09 11:00:00,14.5,14.55,14.5,14.54,198400.0,5.5126,5.5316,5.5126,5.5278,198400.0
2009-11-09 11:30:00,14.54,14.58,14.53,14.58,131600.0,5.5278,5.543,5.524,5.543,131600.0
2009-11-09 12:00:00,14.58,14.58,14.5,14.5,101000.0,5.543,5.543,5.5126,5.5126,101000.0
2009-11-09 12:30:00,14.5,14.51,14.49,14.49,90600.0,5.5126,5.5164,5.5088,5.5088,90600.0
2009-11-09 13:00:00,14.49,14.5,14.46,14.47,119200.0,5.5088,5.5126,5.4974,5.5012,119200.0
2009-11-09 13:30:00,14.48,14.49,14.45,14.46,63200.0,5.505,5.5088,5.4936,5.4974,63200.0
2009-11-09 14:00:00,14.46,14.47,14.44,14.45,68200.0,5.4974,5.5012,5.4898,5.4936,68200.0
2009-11-09 14:30:00,14.45,14.47,14.44,14.46,150600.0,5.4936,5.5012,5.4898,5.4974,150600.0
2009-11-09 15:00:00,14.46,14.47,14.44,14.46,156000.0,5.4974,5.5012,5.4898,5.4974,156000.0
2009-11-09 15:30:00,14.46,14.47,14.44,14.46,286400.0,5.4974,5.5012,5.4898,5.4974,286400.0
2009-11-10 09:30:00,14.41,14.47,14.38,14.42,159800.0,5.4784,5.5012,5.467,5.4822,159800.0
2009-11-10 10:00:00,14.41,14.45,14.36,14.43,188200.0,5.4784,5.4936,5.4594,5.486,188200.0
2009-11-10 10:30:00,14.45,14.45,14.42,14.44,129000.0,5.4936,5.4936,5.4822,5.4898,129000.0
2009-11-10 11:00:00,14.44,14.44,14.37,14.4,145200.0,5.4898,5.4898,5.4632,5.4746,145200.0
2009-11-10 11:30:00,14.39,14.41,14.38,14.38,122200.0,5.4708,5.4784,5.467,5.467,122200.0
2009-11-10 12:00:00,14.38,14.39,14.36,14.36,113200.0,5.467,5.4708,5.4594,5.4594,113200.0
2009-11-10 12:30:00,14.36,14.4,14.35,14.4,73200.0,5.4594,5.4746,5.4556,5.4746,73200.0
2009-11-10 13:00:00,14.39,14.39,14.36,14.38,83200.0,5.4708,5.4708,5.4594,5.467,83200.0
2009-11-10 13:30:00,14.38,14.39,14.33,14.34,122400.0,5.467,5.4708,5.448,5.4518,122400.0
2009-11-10 14:00:00,14.34,14.36,14.32,14.33,159600.0,5.4518,5.4594,5.4442,5.448,159600.0
2009-11-10 14:30:00,14.33,14.34,14.3,14.31,159800.0,5.448,5.4518,5.4366,5.4404,159800.0
2009-11-10 15:00:00,14.31,14.33,14.3,14.31,207800.0,5.4404,5.448,5.4366,5.4404,207800.0
2009-11-10 15:30:00,14.31,14.32,14.27,14.3,242200.0,5.4404,5.4442,5.4252,5.4366,242200.0
2009-11-11 09:30:00,14.35,14.38,14.31,14.36,149600.0,5.4556,5.467,5.4404,5.4594,149600.0
2009-11-11 10:00:00,14.36,14.37,14.33,14.33,131800.0,5.4594,5.4632,5.448,5.448,131800.0
2009-11-11 10:30:00,14.33,14.36,14.3,14.31,119600.0,5.448,5.4594,5.4366,5.4404,119600.0
2009-11-11 11:00:00,14.33,14.33,14.26,14.27,110000.0,5.448,5.448,5.4214,5.4252,110000.0
2009-11-11 11:30:00,14.27,14.28,14.25,14.27,120800.0,5.4252,5.429,5.4176,5.4252,120800.0
2009-11-11 12:00:00,14.26,14.27,14.25,14.26,55200.0,5.4214,5.4252,5.4176,5.4214,55200.0
2009-11-11 12:30:00,14.26,14.28,14.25,14.26,101400.0,5.4214,5.429,5.4176,5.4214,101400.0
2009-11-11 13:00:00,14.26,14.29,14.26,14.29,69400.0,5.4214,5.4328,5.4214,5.4328,69400.0
2009-11-11 13:30:00,14.29,14.29,14.28,14.29,69400.0,5.4328,5.4328,5.429,5.4328,69400.0
2009-11-11 14:00:00,14.28,14.34,14.28,14.33,110600.0,5.429,5.4518,5.429,5.448,110600.0
2009-11-11 14:30:00,14.33,14.36,14.31,14.35,123800.0,5.448,5.4594,5.4404,5.4556,123800.0
2009-11-11 15:00:00,14.34,14.38,14.34,14.38,152000.0,5.4518,5.467,5.4518,5.467,152000.0
2009-11-11 15:30:00,14.38,14.4,14.36,14.38,181200.0,5.467,5.4746,5.4594,5.467,181200.0
2009-11-12 09:30:00,14.38,14.44,14.34,14.42,132200.0,5.467,5.4898,5.4518,5.4822,132200.0
2009-11-12 10:00:00,14.43,14.45,14.38,14.41,95200.0,5.486,5.4936,5.467,5.4784,95200.0
2009-11-12 10:30:00,14.41,14.47,14.41,14.44,105800.0,5.4784,5.5012,5.4784,5.4898,105800.0
2009-11-12 11:00:00,14.44,14.49,14.43,14.45,186000.0,5.4898,5.5088,5.486,5.4936,186000.0
2009-11-12 11:30:00,14.45,14.45,14.38,14.42,75800.0,5.4936,5.4936,5.467,5.4822,75800.0
2009-11-12 12:00:00,14.43,14.44,14.42,14.43,74600.0,5.486,5.4898,5.4822,5.486,74600.0
2009-11-12 12:30:00,14.43,14.45,14.42,14.44,67400.0,5.486,5.4936,5.4822,5.4898,67400.0
2009-11-12 13:00:00,14.44,14.47,14.43,14.47,60400.0,5.4898,5.5012,5.486,5.5012,60400.0
2009-11-12 13:30:00,14.46,14.53,14.46,14.49,140000.0,5.4974,5.524,5.4974,5.5088,140000.0
2009-11-12 14:00:00,14.49,14.5,14.44,14.47,96400.0,5.5088,5.5126,5.4898,5.5012,96400.0
2009-11-12 14:30:00,14.47,14.5,14.46,14.49,103000.0,5.5012,5.5126,5.4974,5.5088,103000.0
2009-11-12 15:00:00,14.49,14.5,14.47,14.49,89400.0,5.5088,5.5126,5.5012,5.5088,89400.0
2009-11-12 15:30:00,14.49,14.5,14.47,14.49,197000.0,5.5088,5.5126,5.5012,5.5088,197000.0
2009-11-13 09:30:00,14.49,14.52,14.44,14.47,119000.0,5.5088,5.5202,5.4898,5.5012,119000.0
2009-11-13 10:00:00,14.46,14.52,14.45,14.47,51200.0,5.4974,5.5202,5.4936,5.5012,51200.0
2009-11-13 10:30:00,14.48,14.5,14.46,14.46,163800.0,5.505,5.5126,5.4974,5.4974,163800.0
2009-11-13 11:00:00,14.47,14.49,14.45,14.47,105000.0,5.5012,5.5088,5.4936,5.5012,105000.0
2009-11-13 11:30:00,14.47,14.49,14.46,14.47,125200.0,5.5012,5.5088,5.4974,5.5012,125200.0
2009-11-13 12:00:00,14.47,14.49,14.45,14.47,84600.0,5.5012,5.5088,5.4936,5.5012,84600.0
2009-11-13 12:30:00,14.48,14.49,14.47,14.49,134800.0,5.505,5.5088,5.5012,5.5088,134800.0
2009-11-13 13:00:00,14.49,14.49,14.47,14.49,80200.0,5.5088,5.5088,5.5012,5.5088,80200.0
2009-11-13 13:30:00,14.48,14.51,14.47,14.49,136400.0,5.505,5.5164,5.5012,5.5088,136400.0
2009-11-13 14:00:00,14.5,14.51,14.49,14.51,94600.0,5.5126,5.5164,5.5088,5.5164,94600.0
2009-11-13 14:30:00,14.51,14.52,14.49,14.5,227200.0,5.5164,5.5202,5.5088,5.5126,227200.0
2009-11-13 15:00:00,14.51,14.52,14.5,14.52,108200.0,5.5164,5.5202,5.5126,5.5202,108200.0
2009-11-13 15:30:00,14.51,14.59,14.51,14.59,288400.0,5.5164,5.5468,5.5164,5.5468,288400.0
2009-11-16 09:30:00,14.62,14.7,14.6,14.69,240200.0,5.5582,5.5887,5.5506,5.5848,240200.0
2009-11-16 10:00:00,14.69,14.72,14.67,14.72,151400.0,5.5848,5.5963,5.5772,5.5963,151400.0
2009-11-16 10:30:00,14.72,14.72,14.7,14.71,93600.0,5.5963,5.5963,5.5887,5.5925,93600.0
2009-11-16 11:00:00,14.71,14.72,14.7,14.71,93200.0,5.5925,5.5963,5.5887,5.5925,93200.0
2009-11-16 11:30:00,14.71,14.79,14.71,14.78,168600.0,5.5925,5.6229,5.5925,5.6191,168600.0
2009-11-16 12:00:00,14.77,14.78,14.72,14.74,109600.0,5.6153,5.6191,5.5963,5.6039,109600.0
2009-11-16 12:30:00,14.74,14.79,14.74,14.77,85800.0,5.6039,5.6229,5.6039,5.6153,85800.0
2009-11-16 13:00:00,14.77,14.8,14.77,14.79,90000.0,5.6153,5.6267,5.6153,5.6229,90000.0
2009-11-16 13:30:00,14.79,14.81,14.78,14.79,133800.0,5.6229,5.6305,5.6191,5.6229,133800.0
2009-11-16 14:00:00,14.79,14.8,14.78,14.8,190000.0,5.6229,5.6267,5.6191,5.6267,190000.0
2009-11-16 14:30:00,14.79,14.8,14.76,14.77,162800.0,5.6229,5.6267,5.6115,5.6153,162800.0
2009-11-16 15:00:00,14.77,14.79,14.77,14.78,184000.0,5.6153,5.6229,5.6153,5.6191,184000.0
2009-11-16 15:30:00,14.78,14.79,14.74,14.76,202400.0,5.6191,5.6229,5.6039,5.6115,202400.0
2009-11-17 09:30:00,14.72,14.84,14.6,14.83,240400.0,5.5963,5.6419,5.5506,5.6381,240400.0
2009-11-17 10:00:00,14.83,14.85,14.78,14.84,161600.0,5.6381,5.6457,5.6191,5.6419,161600.0
2009-11-17 10:30:00,14.84,14.85,14.81,14.85,148200.0,5.6419,5.6457,5.6305,5.6457,148200.0
2009-11-17 11:00:00,14.84,14.87,14.84,14.85,143600.0,5.6419,5.6533,5.6419,5.6457,143600.0
2009-11-17 11:30:00,14.86,14.88,14.84,14.85,135000.0,5.6495,5.6571,5.6419,5.6457,135000.0
2009-11-17 12:00:00,14.85,14.88,14.84,14.87,141000.0,5.6457,5.6571,5.6419,5.6533,141000.0
2009-11-17 12:30:00,14.86,14.88,14.86,14.88,99800.0,5.6495,5.6571,5.6495,5.6571,99800.0
2009-11-17 13:00:00,14.88,14.88,14.85,14.86,131200.0,5.6571,5.6571,5.6457,5.6495,131200.0
2009-11-17 13:30:00,14.87,14.87,14.83,14.84,116400.0,5.6533,5.6533,5.6381,5.6419,116400.0
2009-11-17 14:00:00,14.85,14.85,14.81,14.83,86000.0,5.6457,5.6457,5.6305,5.6381,86000.0
2009-11-17 14:30:00,14.81,14.84,14.81,14.84,121600.0,5.6305,5.6419,5.6305,5.6419,121600.0
2009-11-17 15:00:00,14.84,14.87,14.82,14.85,220400.0,5.6419,5.6533,5.6343,5.6457,220400.0
2009-11-17 15:30:00,14.85,14.87,14.82,14.86,245400.0,5.6457,5.6533,5.6343,5.6495,245400.0
2009-11-18 09:30:00,14.79,14.9,14.79,14.8,175000.0,5.6229,5.6647,5.6229,5.6267,175000.0
2009-11-18 10:00:00,14.8,14.88,14.79,14.81,149600.0,5.6267,5.6571,5.6229,5.6305,149600.0
2009-11-18 10:30:00,14.81,14.85,14.8,14.81,156200.0,5.6305,5.6457,5.6267,5.6305,156200.0
2009-11-18 11:00:00,14.82,14.83,14.78,14.8,170600.0,5.6343,5.6381,5.6191,5.6267,170600.0
2009-11-18 11:30:00,14.8,14.8,14.76,14.78,146200.0,5.6267,5.6267,5.6115,5.6191,146200.0
2009-11-18 12:00:00,14.78,14.78,14.74,14.74,126000.0,5.6191,5.6191,5.6039,5.6039,126000.0
2009-11-18 12:30:00,14.75,14.75,14.72,14.74,123400.0,5.6077,5.6077,5.5963,5.6039,123400.0
2009-11-18 13:00:00,14.74,14.74,14.7,14.72,146600.0,5.6039,5.6039,5.5887,5.5963,146600.0
2009-11-18 13:30:00,14.72,14.77,14.69,14.69,143200.0,5.5963,5.6153,5.5848,5.5848,143200.0
2009-11-18 14:00:00,14.69,14.71,14.67,14.71,112400.0,5.5848,5.5925,5.5772,5.5925,112400.0
2009-11-18 14:30:00,14.71,14.71,14.69,14.7,95800.0,5.5925,5.5925,5.5848,5.5887,95800.0
2009-11-18 15:00:00,14.7,14.72,14.69,14.7,139600.0,5.5887,5.5963,5.5848,5.5887,139600.0
2009-11-18 15:30:00,14.7,14.72,14.69,14.7,199400.0,5.5887,5.5963,5.5848,5.5887,199400.0
2009-11-19 09:30:00,14.72,14.72,14.59,14.63,237400.0,5.5963,5.5963,5.5468,5.562,237400.0
2009-11-19 10:00:00,14.63,14.65,14.61,14.65,127200.0,5.562,5.5696,5.5544,5.5696,127200.0
2009-11-19 10:30:00,14.64,14.64,14.6,14.63,106200.0,5.5658,5.5658,5.5506,5.562,106200.0
2009-11-19 11:00:00,14.62,14.63,14.62,14.63,56200.0,5.5582,5.562,5.5582,5.562,56200.0
2009-11-19 11:30:00,14.62,14.71,14.62,14.7,111400.0,5.5582,5.5925,5.5582,5.5887,111400.0
2009-11-19 12:00:00,14.7,14.72,14.66,14.67,64600.0,5.5887,5.5963,5.5734,5.5772,64600.0
2009-11-19 12:30:00,14.67,14.67,14.65,14.65,55200.0,5.5772,5.5772,5.5696,5.5696,55200.0
2009-11-19 13:00:00,14.66,14.66,14.63,14.63,87000.0,5.5734,5.5734,5.562,5.562,87000.0
2009-11-19 13:30:00,14.63,14.67,14.63,14.66,50600.0,5.562,5.5772,5.562,5.5734,50600.0
2009-11-19 14:00:00,14.67,14.67,14.63,14.65,68000.0,5.5772,5.5772,5.562,5.5696,68000.0
2009-11-19 14:30:00,14.65,14.68,14.62,14.66,101400.0,5.5696,5.581,5.5582,5.5734,101400.0
2009-11-19 15:00:00,14.67,14.67,14.63,14.65,88000.0,5.5772,5.5772,5.562,5.5696,88000.0
2009-11-19 15:30:00,14.65,14.67,14.64,14.66,126000.0,5.5696,5.5772,5.5658,5.5734,126000.0
2009-11-20 09:30:00,14.65,14.65,14.53,14.62,219200.0,5.5696,5.5696,5.524,5.5582,219200.0
2009-11-20 10:00:00,14.63,14.63,14.57,14.6,112600.0,5.562,5.562,5.5392,5.5506,112600.0
2009-11-20 10:30:00,14.6,14.63,14.59,14.61,144000.0,5.5506,5.562,5.5468,5.5544,144000.0
2009-11-20 11:00:00,14.62,14.63,14.6,14.62,73800.0,5.5582,5.562,5.5506,5.5582,73800.0
2009-11-20 11:30:00,14.61,14.65,14.61,14.65,81600.0,5.5544,5.5696,5.5544,5.5696,81600.0
2009-11-20 12:00:00,14.65,14.65,14.63,14.64,54800.0,5.5696,5.5696,5.562,5.5658,54800.0
2009-11-20 12:30:00,14.65,14.65,14.62,14.64,92800.0,5.5696,5.5696,5.5582,5.5658,92800.0
2009-11-20 13:00:00,14.63,14.67,14.63,14.65,69800.0,5.562,5.5772,5.562,5.5696,69800.0
2009-11-20 13:30:00,14.65,14.65,14.6,14.61,98000.0,5.5696,5.5696,5.5506,5.5544,98000.0
2009-11-20 14:00:00,14.62,14.65,14.6,14.64,80400.0,5.5582,5.5696,5.5506,5.5658,80400.0
2009-11-20 14:30:00,14.65,14.65,14.61,14.63,99400.0,5.5696,5.5696,5.5544,5.562,99400.0
2009-11-20 15:00:00,14.63,14.65,14.63,14.63,106600.0,5.562,5.5696,5.562,5.562,106600.0
2009-11-20 15:30:00,14.64,14.68,14.63,14.67,192800.0,5.5658,5.581,5.562,5.5772,192800.0
2009-11-23 09:30:00,14.74,14.83,14.74,14.82,199000.0,5.6039,5.6381,5.6039,5.6343,199000.0
2009-11-23 10:00:00,14.83,14.88,14.81,14.86,203600.0,5.6381,5.6571,5.6305,5.6495,203600.0
2009-11-23 10:30:00,14.86,14.9,14.8,14.81,198400.0,5.6495,5.6647,5.6267,5.6305,198400.0
2009-11-23 11:00:00,14.81,14.83,14.76,14.77,153400.0,5.6305,5.6381,5.6115,5.6153,153400.0
2009-11-23 11:30:00,14.77,14.77,14.65,14.65,213000.0,5.6153,5.6153,5.5696,5.5696,213000.0
2009-11-23 12:00:00,14.65,14.65,14.58,14.6,191000.0,5.5696,5.5696,5.543,5.5506,191000.0
2009-11-23 12:30:00,14.59,14.62,14.58,14.62,61000.0,5.5468,5.5582,5.543,5.5582,61000.0
2009-11-23 13:00:00,14.62,14.62,14.56,14.58,80800.0,5.5582,5.5582,5.5354,5.543,80800.0
2009-11-23 13:30:00,14.57,14.6,14.56,14.56,107400.0,5.5392,5.5506,5.5354,5.5354,107400.0
2009-11-23 14:00:00,14.56,14.58,14.55,14.56,83000.0,5.5354,5.543,5.5316,5.5354,83000.0
2009-11-23 14:30:00,14.57,14.59,14.56,14.59,138000.0,5.5392,5.5468,5.5354,5.5468,138000.0
2009-11-23 15:00:00,14.59,14.64,14.59,14.64,220400.0,5.5468,5.5658,5.5468,5.5658,220400.0
2009-11-23 15:30:00,14.65,14.66,14.63,14.65,176600.0,5.5696,5.5734,5.562,5.5696,176600.0
2009-11-24 09:30:00,14.59,14.66,14.56,14.56,132600.0,5.5468,5.5734,5.5354,5.5354,132600.0
2009-11-24 10:00:00,14.56,14.62,14.55,14.6,149800.0,5.5354,5.5582,5.5316,5.5506,149800.0
2009-11-24 10:30:00,14.6,14.65,14.58,14.62,104200.0,5.5506,5.5696,5.543,5.5582,104200.0
2009-11-24 11:00:00,14.62,14.68,14.6,14.64,125000.0,5.5582,5.581,5.5506,5.5658,125000.0
2009-11-24 11:30:00,14.64,14.68,14.63,14.65,116800.0,5.5658,5.581,5.562,5.5696,116800.0
2009-11-24 12:00:00,14.65,14.67,14.65,14.65,179600.0,5.5696,5.5772,5.5696,5.5696,179600.0
2009-11-24 12:30:00,14.65,14.67,14.63,14.67,81200.0,5.5696,5.5772,5.562,5.5772,81200.0
2009-11-24 13:00:00,14.67,14.73,14.65,14.72,186800.0,5.5772,5.6001,5.5696,5.5963,186800.0
2009-11-24 13:30:00,14.72,14.78,14.72,14.77,162000.0,5.5963,5.6191,5.5963,5.6153,162000.0
2009-11-24 14:00:00,14.77,14.77,14.69,14.69,116400.0,5.6153,5.6153,5.5848,5.5848,116400.0
2009-11-24 14:30:00,14.69,14.74,14.69,14.73,110000.0,5.5848,5.6039,5.5848,5.6001,110000.0
2009-11-24 15:00:00,14.74,14.74,14.69,14.71,130800.0,5.6039,5.6039,5.5848,5.5925,130800.0
2009-11-24 15:30:00,14.71,14.74,14.69,14.72,193400.0,5.5925,5.6039,5.5848,5.5963,193400.0
2009-11-25 09:30:00,14.71,14.78,14.66,14.71,238800.0,5.5925,5.6191,5.5734,5.5925,238800.0
2009-11-25 10:00:00,14.7,14.77,14.7,14.72,78800.0,5.5887,5.6153,5.5887,5.5963,78800.0
2009-11-25 10:30:00,14.72,14.76,14.71,14.76,91200.0,5.5963,5.6115,5.5925,5.6115,91200.0
2009-11-25 11:00:00,14.76,14.8,14.76,14.78,152800.0,5.6115,5.6267,5.6115,5.6191,152800.0
2009-11-25 11:30:00,14.79,14.8,14.77,14.78,127000.0,5.6229,5.6267,5.6153,5.6191,127000.0
2009-11-25 12:00:00,14.78,14.79,14.77,14.79,80800.0,5.6191,5.6229,5.6153,5.6229,80800.0
2009-11-25 12:30:00,14.79,14.86,14.79,14.85,156400.0,5.6229,5.6495,5.6229,5.6457,156400.0
2009-11-25 13:00:00,14.86,14.88,14.83,14.88,76200.0,5.6495,5.6571,5.6381,5.6571,76200.0
2009-11-25 13:30:00,14.87,14.88,14.84,14.87,112000.0,5.6533,5.6571,5.6419,5.6533,112000.0
2009-11-25 14:00:00,14.87,14.9,14.86,14.9,106600.0,5.6533,5.6647,5.6495,5.6647,106600.0
2009-11-25 14:30:00,14.89,14.93,14.89,14.92,138800.0,5.6609,5.6761,5.6609,5.6723,138800.0
2009-11-25 15:00:00,14.92,14.96,14.92,14.96,109800.0,5.6723,5.6875,5.6723,5.6875,109800.0
2009-11-25 15:30:00,14.96,15.0,14.96,14.99,300200.0,5.6875,5.7027,5.6875,5.6989,300200.0
2009-11-27 09:30:00,14.83,14.83,14.65,14.76,265000.0,5.6381,5.6381,5.5696,5.6115,265000.0
2009-11-27 10:00:00,14.77,14.96,14.76,14.95,105200.0,5.6153,5.6875,5.6115,5.6837,105200.0
2009-11-27 10:30:00,14.94,14.97,14.9,14.94,98200.0,5.6799,5.6913,5.6647,5.6799,98200.0
2009-11-27 11:00:00,14.94,14.97,14.93,14.97,137200.0,5.6799,5.6913,5.6761,5.6913,137200.0
2009-11-27 11:30:00,14.97,14.99,14.95,14.97,120000.0,5.6913,5.6989,5.6837,5.6913,120000.0
2009-11-27 12:00:00,14.97,14.98,14.85,14.95,116600.0,5.6913,5.6951,5.6457,5.6837,116600.0
2009-11-27 12:30:00,14.95,14.99,14.94,14.95,127200.0,5.6837,5.6989,5.6799,5.6837,127200.0
2009-11-30 09:30:00,14.9,14.96,14.88,14.92,129200.0,5.6647,5.6875,5.6571,5.6723,129200.0
2009-11-30 10:00:00,14.91,14.99,14.91,14.97,107200.0,5.6685,5.6989,5.6685,5.6913,107200.0
2009-11-30 10:30:00,14.99,15.0,14.91,14.92,140200.0,5.6989,5.7027,5.6685,5.6723,140200.0
2009-11-30 11:00:00,14.92,14.98,14.9,14.91,152800.0,5.6723,5.6951,5.6647,5.6685,152800.0
2009-11-30 11:30:00,14.91,14.93,14.9,14.92,73000.0,5.6685,5.6761,5.6647,5.6723,73000.0
2009-11-30 12:00:00,14.92,14.94,14.9,14.91,74000.0,5.6723,5.6799,5.6647,5.6685,74000.0
2009-11-30 12:30:00,14.9,14.93,14.9,14.9,104800.0,5.6647,5.6761,5.6647,5.6647,104800.0
2009-11-30 13:00:00,14.9,14.93,14.9,14.93,58600.0,5.6647,5.6761,5.6647,5.6761,58600.0
2009-11-30 13:30:00,14.92,14.93,14.9,14.92,88800.0,5.6723,5.6761,5.6647,5.6723,88800.0
2009-11-30 14:00:00,14.91,14.91,14.88,14.88,74000.0,5.6685,5.6685,5.6571,5.6571,74000.0
2009-11-30 14:30:00,14.88,14.9,14.88,14.89,69800.0,5.6571,5.6647,5.6571,5.6609,69800.0
2009-11-30 15:00:00,14.89,14.9,14.84,14.84,197800.0,5.6609,5.6647,5.6419,5.6419,197800.0
2009-11-30 15:30:00,14.84,14.9,14.84,14.88,180800.0,5.6419,5.6647,5.6419,5.6571,180800.0
2009-12-01 09:30:00,14.97,14.99,14.88,14.99,175600.0,5.6913,5.6989,5.6571,5.6989,175600.0
2009-12-01 10:00:00,14.99,14.99,14.88,14.89,139200.0,5.6989,5.6989,5.6571,5.6609,139200.0
2009-12-01 10:30:00,14.9,14.92,14.88,14.88,94600.0,5.6647,5.6723,5.6571,5.6571,94600.0
2009-12-01 11:00:00,14.88,14.93,14.85,14.93,191600.0,5.6571,5.6761,5.6457,5.6761,191600.0
2009-12-01 11:30:00,14.93,14.95,14.89,14.94,137400.0,5.6761,5.6837,5.6609,5.6799,137400.0
2009-12-01 12:00:00,14.94,14.97,14.94,14.95,264200.0,5.6799,5.6913,5.6799,5.6837,264200.0
2009-12-01 12:30:00,14.96,14.97,14.94,14.95,86400.0,5.6875,5.6913,5.6799,5.6837,86400.0
2009-12-01 13:00:00,14.95,14.95,14.94,14.95,58600.0,5.6837,5.6837,5.6799,5.6837,58600.0
2009-12-01 13:30:00,14.95,14.95,14.94,14.94,80800.0,5.6837,5.6837,5.6799,5.6799,80800.0
2009-12-01 14:00:00,14.94,14.95,14.92,14.94,125800.0,5.6799,5.6837,5.6723,5.6799,125800.0
2009-12-01 14:30:00,14.94,14.95,14.93,14.93,75800.0,5.6799,5.6837,5.6761,5.6761,75800.0
2009-12-01 15:00:00,14.93,14.93,14.88,14.89,201400.0,5.6761,5.6761,5.6571,5.6609,201400.0
2009-12-01 15:30:00,14.89,14.9,14.88,14.9,176400.0,5.6609,5.6647,5.6571,5.6647,176400.0
2009-12-02 09:30:00,14.86,14.96,14.86,14.89,121800.0,5.6495,5.6875,5.6495,5.6609,121800.0
2009-12-02 10:00:00,14.88,14.9,14.88,14.89,105200.0,5.6571,5.6647,5.6571,5.6609,105200.0
2009-12-02 10:30:00,14.88,14.93,14.88,14.89,177200.0,5.6571,5.6761,5.6571,5.6609,177200.0
2009-12-02 11:00:00,14.9,14.91,14.88,14.9,116200.0,5.6647,5.6685,5.6571,5.6647,116200.0
2009-12-02 11:30:00,14.9,14.9,14.88,14.88,65000.0,5.6647,5.6647,5.6571,5.6571,65000.0
2009-12-02 12:00:00,14.89,14.9,14.84,14.84,134600.0,5.6609,5.6647,5.6419,5.6419,134600.0
2009-12-02 12:30:00,14.85,14.85,14.83,14.83,63400.0,5.6457,5.6457,5.6381,5.6381,63400.0
2009-12-02 13:00:00,14.84,14.84,14.81,14.81,85600.0,5.6419,5.6419,5.6305,5.6305,85600.0
2009-12-02 13:30:00,14.81,14.82,14.81,14.81,81800.0,5.6305,5.6343,5.6305,5.6305,81800.0
2009-12-02 14:00:00,14.81,14.84,14.81,14.83,102000.0,5.6305,5.6419,5.6305,5.6381,102000.0
2009-12-02 14:30:00,14.84,14.85,14.81,14.85,133400.0,5.6419,5.6457,5.6305,5.6457,133400.0
2009-12-02 15:00:00,14.85,14.88,14.84,14.87,133200.0,5.6457,5.6571,5.6419,5.6533,133200.0
2009-12-02 15:30:00,14.86,14.87,14.84,14.85,122400.0,5.6495,5.6533,5.6419,5.6457,122400.0
2009-12-03 09:30:00,14.83,14.88,14.83,14.87,128400.0,5.6381,5.6571,5.6381,5.6533,128400.0
2009-12-03 10:00:00,14.87,14.94,14.85,14.92,152400.0,5.6533,5.6799,5.6457,5.6723,152400.0
2009-12-03 10:30:00,14.92,14.97,14.91,14.97,121600.0,5.6723,5.6913,5.6685,5.6913,121600.0
2009-12-03 11:00:00,14.96,14.97,14.95,14.96,224200.0,5.6875,5.6913,5.6837,5.6875,224200.0
2009-12-03 11:30:00,14.96,14.97,14.92,14.94,190400.0,5.6875,5.6913,5.6723,5.6799,190400.0
2009-12-03 12:00:00,14.94,14.97,14.93,14.96,156800.0,5.6799,5.6913,5.6761,5.6875,156800.0
2009-12-03 12:30:00,14.97,14.97,14.94,14.95,117400.0,5.6913,5.6913,5.6799,5.6837,117400.0
2009-12-03 13:00:00,14.95,14.96,14.92,14.95,156600.0,5.6837,5.6875,5.6723,5.6837,156600.0
2009-12-03 13:30:00,14.96,14.96,14.94,14.95,54000.0,5.6875,5.6875,5.6799,5.6837,54000.0
2009-12-03 14:00:00,14.95,14.95,14.94,14.95,123200.0,5.6837,5.6837,5.6799,5.6837,123200.0
2009-12-03 14:30:00,14.94,14.95,14.92,14.95,118200.0,5.6799,5.6837,5.6723,5.6837,118200.0
2009-12-03 15:00:00,14.94,14.97,14.94,14.95,116000.0,5.6799,5.6913,5.6799,5.6837,116000.0
2009-12-03 15:30:00,14.95,14.96,14.88,14.89,184600.0,5.6837,5.6875,5.6571,5.6609,184600.0
2009-12-04 09:30:00,14.94,15.02,14.93,14.95,264800.0,5.6799,5.7103,5.6761,5.6837,264800.0
2009-12-04 10:00:00,14.95,14.97,14.93,14.96,113200.0,5.6837,5.6913,5.6761,5.6875,113200.0
2009-12-04 10:30:00,14.96,14.96,14.88,14.88,94400.0,5.6875,5.6875,5.6571,5.6571,94400.0
2009-12-04 11:00:00,14.88,14.89,14.85,14.86,81600.0,5.6571,5.6609,5.6457,5.6495,81600.0
2009-12-04 11:30:00,14.86,14.86,14.78,14.83,104000.0,5.6495,5.6495,5.6191,5.6381,104000.0
2009-12-04 12:00:00,14.82,14.83,14.78,14.8,108600.0,5.6343,5.6381,5.6191,5.6267,108600.0
2009-12-04 12:30:00,14.8,14.88,14.8,14.85,69200.0,5.6267,5.6571,5.6267,5.6457,69200.0
2009-12-04 13:00:00,14.86,14.87,14.81,14.81,49400.0,5.6495,5.6533,5.6305,5.6305,49400.0
2009-12-04 13:30:00,14.81,14.81,14.79,14.79,59800.0,5.6305,5.6305,5.6229,5.6229,59800.0
2009-12-04 14:00:00,14.79,14.81,14.78,14.79,73600.0,5.6229,5.6305,5.6191,5.6229,73600.0
2009-12-04 14:30:00,14.79,14.82,14.79,14.81,69800.0,5.6229,5.6343,5.6229,5.6305,69800.0
2009-12-04 15:00:00,14.81,14.88,14.8,14.86,96600.0,5.6305,5.6571,5.6267,5.6495,96600.0
2009-12-04 15:30:00,14.86,14.87,14.8,14.87,135200.0,5.6495,5.6533,5.6267,5.6533,135200.0
2009-12-07 09:30:00,14.9,15.1,14.9,15.06,287800.0,5.6647,5.7407,5.6647,5.7255,287800.0
2009-12-07 10:00:00,15.06,15.11,15.02,15.06,184800.0,5.7255,5.7445,5.7103,5.7255,184800.0
2009-12-07 10:30:00,15.06,15.1,15.04,15.04,191600.0,5.7255,5.7407,5.7179,5.7179,191600.0
2009-12-07 11:00:00,15.04,15.06,15.02,15.03,187600.0,5.7179,5.7255,5.7103,5.7141,187600.0
2009-12-07 11:30:00,15.03,15.06,15.01,15.03,161200.0,5.7141,5.7255,5.7065,5.7141,161200.0
2009-12-07 12:00:00,15.04,15.06,15.04,15.06,144200.0,5.7179,5.7255,5.7179,5.7255,144200.0
2009-12-07 12:30:00,15.06,15.1,15.05,15.1,167400.0,5.7255,5.7407,5.7217,5.7407,167400.0
2009-12-07 13:00:00,15.09,15.12,15.09,15.12,151000.0,5.7369,5.7483,5.7369,5.7483,151000.0
2009-12-07 13:30:00,15.12,15.12,15.07,15.1,125000.0,5.7483,5.7483,5.7293,5.7407,125000.0
2009-12-07 14:00:00,15.1,15.13,15.09,15.12,115000.0,5.7407,5.7521,5.7369,5.7483,115000.0
2009-12-07 14:30:00,15.1,15.1,15.03,15.04,161200.0,5.7407,5.7407,5.7141,5.7179,161200.0
2009-12-07 15:00:00,15.04,15.06,15.03,15.05,111400.0,5.7179,5.7255,5.7141,5.7217,111400.0
2009-12-07 15:30:00,15.05,15.08,15.05,15.06,195000.0,5.7217,5.7331,5.7217,5.7255,195000.0
2009-12-08 09:30:00,14.97,15.06,14.94,14.99,184400.0,5.6913,5.7255,5.6799,5.6989,184400.0
2009-12-08 10:00:00,14.98,15.0,14.95,14.98,145200.0,5.6951,5.7027,5.6837,5.6951,145200.0
2009-12-08 10:30:00,14.97,15.0,14.97,14.99,89800.0,5.6913,5.7027,5.6913,5.6989,89800.0
2009-12-08 11:00:00,14.99,15.04,14.99,15.03,113200.0,5.6989,5.7179,5.6989,5.7141,113200.0
2009-12-08 11:30:00,15.04,15.06,15.03,15.06,93800.0,5.7179,5.7255,5.7141,5.7255,93800.0
2009-12-08 12:00:00,15.06,15.09,15.05,15.08,116000.0,5.7255,5.7369,5.7217,5.7331,116000.0
2009-12-08 12:30:00,15.08,15.09,15.06,15.09,137400.0,5.7331,5.7369,5.7255,5.7369,137400.0
2009-12-08 13:00:00,15.09,15.1,15.07,15.08,92800.0,5.7369,5.7407,5.7293,5.7331,92800.0
2009-12-08 13:30:00,15.09,15.13,15.09,15.13,83000.0,5.7369,5.7521,5.7369,5.7521,83000.0
2009-12-08 14:00:00,15.13,15.15,15.12,15.13,172600.0,5.7521,5.7597,5.7483,5.7521,172600.0
2009-12-08 14:30:00,15.13,15.13,15.09,15.09,105400.0,5.7521,5.7521,5.7369,5.7369,105400.0
2009-12-08 15:00:00,15.09,15.12,15.09,15.12,133800.0,5.7369,5.7483,5.7369,5.7483,133800.0
2009-12-08 15:30:00,15.12,15.14,15.12,15.12,197000.0,5.7483,5.7559,5.7483,5.7483,197000.0
2009-12-09 09:30:00,15.16,15.16,15.06,15.13,210400.0,5.7635,5.7635,5.7255,5.7521,210400.0
2009-12-09 10:00:00,15.12,15.14,15.12,15.13,56000.0,5.7483,5.7559,5.7483,5.7521,56000.0
2009-12-09 10:30:00,15.14,15.15,15.12,15.13,128200.0,5.7559,5.7597,5.7483,5.7521,128200.0
2009-12-09 11:00:00,15.14,15.15,15.1,15.1,132600.0,5.7559,5.7597,5.7407,5.7407,132600.0
2009-12-09 11:30:00,15.1,15.12,15.08,15.11,115800.0,5.7407,5.7483,5.7331,5.7445,115800.0
2009-12-09 12:00:00,15.11,15.12,15.06,15.08,81600.0,5.7445,5.7483,5.7255,5.7331,81600.0
2009-12-09 12:30:00,15.08,15.09,15.04,15.05,111600.0,5.7331,5.7369,5.7179,5.7217,111600.0
2009-12-09 13:00:00,15.04,15.05,15.02,15.05,145200.0,5.7179,5.7217,5.7103,5.7217,145200.0
2009-12-09 13:30:00,15.05,15.05,15.0,15.01,90000.0,5.7217,5.7217,5.7027,5.7065,90000.0
2009-12-09 14:00:00,15.01,15.05,15.0,15.05,175600.0,5.7065,5.7217,5.7027,5.7217,175600.0
2009-12-09 14:30:00,15.04,15.12,15.04,15.11,107800.0,5.7179,5.7483,5.7179,5.7445,107800.0
2009-12-09 15:00:00,15.11,15.15,15.11,15.15,112000.0,5.7445,5.7597,5.7445,5.7597,112000.0
2009-12-09 15:30:00,15.15,15.16,15.13,15.16,184400.0,5.7597,5.7635,5.7521,5.7635,184400.0
2009-12-10 09:30:00,15.23,15.23,15.19,15.21,179200.0,5.7901,5.7901,5.7749,5.7825,179200.0
2009-12-10 10:00:00,15.22,15.27,15.21,15.24,140600.0,5.7863,5.8054,5.7825,5.7939,140600.0
2009-12-10 10:30:00,15.24,15.29,15.24,15.25,150800.0,5.7939,5.813,5.7939,5.7977,150800.0
2009-12-10 11:00:00,15.25,15.29,15.24,15.26,230400.0,5.7977,5.813,5.7939,5.8016,230400.0
2009-12-10 11:30:00,15.26,15.28,15.26,15.26,74800.0,5.8016,5.8092,5.8016,5.8016,74800.0
2009-12-10 12:00:00,15.26,15.28,15.23,15.24,98000.0,5.8016,5.8092,5.7901,5.7939,98000.0
2009-12-10 12:30:00,15.24,15.31,15.24,15.3,100200.0,5.7939,5.8206,5.7939,5.8168,100200.0
2009-12-10 13:00:00,15.3,15.3,15.24,15.24,116400.0,5.8168,5.8168,5.7939,5.7939,116400.0
2009-12-10 13:30:00,15.24,15.28,15.21,15.26,149200.0,5.7939,5.8092,5.7825,5.8016,149200.0
2009-12-10 14:00:00,15.27,15.34,15.27,15.34,112600.0,5.8054,5.832,5.8054,5.832,112600.0
2009-12-10 14:30:00,15.34,15.37,15.33,15.33,148000.0,5.832,5.8434,5.8282,5.8282,148000.0
2009-12-10 15:00:00,15.33,15.35,15.3,15.31,157200.0,5.8282,5.8358,5.8168,5.8206,157200.0
2009-12-10 15:30:00,15.31,15.34,15.3,15.3,157400.0,5.8206,5.832,5.8168,5.8168,157400.0
2009-12-11 09:30:00,15.4,15.44,15.36,15.4,127000.0,5.8548,5.87,5.8396,5.8548,127000.0
2009-12-11 10:00:00,15.38,15.41,15.36,15.36,115800.0,5.8472,5.8586,5.8396,5.8396,115800.0
2009-12-11 10:30:00,15.36,15.47,15.35,15.46,280200.0,5.8396,5.8814,5.8358,5.8776,280200.0
2009-12-11 11:00:00,15.46,15.47,15.38,15.39,249200.0,5.8776,5.8814,5.8472,5.851,249200.0
2009-12-11 11:30:00,15.4,15.47,15.39,15.47,129000.0,5.8548,5.8814,5.851,5.8814,129000.0
2009-12-11 12:00:00,15.47,15.49,15.45,15.47,115600.0,5.8814,5.889,5.8738,5.8814,115600.0
2009-12-11 12:30:00,15.47,15.49,15.47,15.49,126200.0,5.8814,5.889,5.8814,5.889,126200.0
2009-12-11 13:00:00,15.48,15.49,15.46,15.47,81000.0,5.8852,5.889,5.8776,5.8814,81000.0
2009-12-11 13:30:00,15.47,15.49,15.4,15.49,154200.0,5.8814,5.889,5.8548,5.889,154200.0
2009-12-11 14:00:00,15.48,15.5,15.48,15.5,152800.0,5.8852,5.8928,5.8852,5.8928,152800.0
2009-12-11 14:30:00,15.5,15.5,15.45,15.46,174600.0,5.8928,5.8928,5.8738,5.8776,174600.0
2009-12-11 15:00:00,15.45,15.51,15.45,15.49,217000.0,5.8738,5.8966,5.8738,5.889,217000.0
2009-12-11 15:30:00,15.49,15.55,15.49,15.52,310200.0,5.889,5.9118,5.889,5.9004,310200.0
2009-12-14 09:30:00,15.58,15.76,15.58,15.74,345400.0,5.9232,5.9916,5.9232,5.984,345400.0
2009-12-14 10:00:00,15.74,15.8,15.71,15.72,253000.0,5.984,6.0068,5.9726,5.9764,253000.0
2009-12-14 10:30:00,15.74,15.74,15.68,15.71,194800.0,5.984,5.984,5.9612,5.9726,194800.0
2009-12-14 11:00:00,15.71,15.72,15.69,15.72,146600.0,5.9726,5.9764,5.965,5.9764,146600.0
2009-12-14 11:30:00,15.72,15.72,15.63,15.63,170600.0,5.9764,5.9764,5.9422,5.9422,170600.0
2009-12-14 12:00:00,15.64,15.65,15.58,15.59,172000.0,5.946,5.9498,5.9232,5.927,172000.0
2009-12-14 12:30:00,15.59,15.64,15.59,15.64,121600.0,5.927,5.946,5.927,5.946,121600.0
2009-12-14 13:00:00,15.64,15.66,15.63,15.66,102800.0,5.946,5.9536,5.9422,5.9536,102800.0
2009-12-14 13:30:00,15.67,15.67,15.62,15.65,130800.0,5.9574,5.9574,5.9384,5.9498,130800.0
2009-12-14 14:00:00,15.64,15.67,15.64,15.67,82000.0,5.946,5.9574,5.946,5.9574,82000.0
2009-12-14 14:30:00,15.67,15.67,15.63,15.63,119600.0,5.9574,5.9574,5.9422,5.9422,119600.0
2009-12-14 15:00:00,15.63,15.68,15.63,15.66,224000.0,5.9422,5.9612,5.9422,5.9536,224000.0
2009-12-14 15:30:00,15.65,15.69,15.63,15.64,238400.0,5.9498,5.965,5.9422,5.946,238400.0
2009-12-15 09:30:00,15.7,15.7,15.63,15.65,287800.0,5.9688,5.9688,5.9422,5.9498,287800.0
2009-12-15 10:00:00,15.65,15.67,15.63,15.65,179000.0,5.9498,5.9574,5.9422,5.9498,179000.0
2009-12-15 10:30:00,15.65,15.75,15.64,15.72,207400.0,5.9498,5.9878,5.946,5.9764,207400.0
2009-12-15 11:00:00,15.72,15.72,15.68,15.69,159000.0,5.9764,5.9764,5.9612,5.965,159000.0
2009-12-15 11:30:00,15.7,15.71,15.68,15.71,162800.0,5.9688,5.9726,5.9612,5.9726,162800.0
2009-12-15 12:00:00,15.7,15.71,15.68,15.69,128600.0,5.9688,5.9726,5.9612,5.965,128600.0
2009-12-15 12:30:00,15.69,15.7,15.67,15.69,82000.0,5.965,5.9688,5.9574,5.965,82000.0
2009-12-15 13:00:00,15.69,15.7,15.69,15.7,83000.0,5.965,5.9688,5.965,5.9688,83000.0
2009-12-15 13:30:00,15.7,15.71,15.69,15.71,149000.0,5.9688,5.9726,5.965,5.9726,149000.0
2009-12-15 14:00:00,15.71,15.71,15.7,15.71,122600.0,5.9726,5.9726,5.9688,5.9726,122600.0
2009-12-15 14:30:00,15.71,15.72,15.69,15.71,171200.0,5.9726,5.9764,5.965,5.9726,171200.0
2009-12-15 15:00:00,15.71,15.72,15.69,15.71,157800.0,5.9726,5.9764,5.965,5.9726,157800.0
2009-12-15 15:30:00,15.71,15.72,15.65,15.65,292600.0,5.9726,5.9764,5.9498,5.9498,292600.0
2009-12-16 09:30:00,15.8,15.8,15.71,15.8,202800.0,6.0068,6.0068,5.9726,6.0068,202800.0
2009-12-16 10:00:00,15.8,15.88,15.79,15.85,208800.0,6.0068,6.0373,6.003,6.0259,208800.0
2009-12-16 10:30:00,15.85,15.88,15.83,15.86,152600.0,6.0259,6.0373,6.0183,6.0297,152600.0
2009-12-16 11:00:00,15.85,15.87,15.84,15.86,175000.0,6.0259,6.0335,6.0221,6.0297,175000.0
2009-12-16 11:30:00,15.86,15.88,15.83,15.88,156200.0,6.0297,6.0373,6.0183,6.0373,156200.0
2009-12-16 12:00:00,15.88,15.95,15.87,15.91,160200.0,6.0373,6.0639,6.0335,6.0487,160200.0
2009-12-16 12:30:00,15.92,15.93,15.88,15.89,102800.0,6.0525,6.0563,6.0373,6.0411,102800.0
2009-12-16 13:00:00,15.89,15.91,15.85,15.86,164800.0,6.0411,6.0487,6.0259,6.0297,164800.0
2009-12-16 13:30:00,15.85,15.86,15.8,15.85,129200.0,6.0259,6.0297,6.0068,6.0259,129200.0
2009-12-16 14:00:00,15.84,15.87,15.84,15.85,179800.0,6.0221,6.0335,6.0221,6.0259,179800.0
2009-12-16 14:30:00,15.86,15.86,15.8,15.82,136400.0,6.0297,6.0297,6.0068,6.0145,136400.0
2009-12-16 15:00:00,15.81,15.83,15.79,15.81,190800.0,6.0107,6.0183,6.003,6.0107,190800.0
2009-12-16 15:30:00,15.8,15.86,15.78,15.83,331200.0,6.0068,6.0297,5.9992,6.0183,331200.0
2009-12-17 09:30:00,15.75,15.93,15.75,15.88,218800.0,5.9878,6.0563,5.9878,6.0373,218800.0
2009-12-17 10:00:00,15.9,15.9,15.83,15.83,146400.0,6.0449,6.0449,6.0183,6.0183,146400.0
2009-12-17 10:30:00,15.84,15.87,15.81,15.84,131000.0,6.0221,6.0335,6.0107,6.0221,131000.0
2009-12-17 11:00:00,15.84,15.86,15.8,15.85,109200.0,6.0221,6.0297,6.0068,6.0259,109200.0
2009-12-17 11:30:00,15.86,15.87,15.83,15.85,170400.0,6.0297,6.0335,6.0183,6.0259,170400.0
2009-12-17 12:00:00,15.85,15.9,15.84,15.88,146400.0,6.0259,6.0449,6.0221,6.0373,146400.0
2009-12-17 12:30:00,15.88,15.9,15.86,15.87,83800.0,6.0373,6.0449,6.0297,6.0335,83800.0
2009-12-17 13:00:00,15.87,15.88,15.84,15.84,121200.0,6.0335,6.0373,6.0221,6.0221,121200.0
2009-12-17 13:30:00,15.85,15.85,15.84,15.85,78800.0,6.0259,6.0259,6.0221,6.0259,78800.0
2009-12-17 14:00:00,15.85,15.87,15.85,15.85,80800.0,6.0259,6.0335,6.0259,6.0259,80800.0
2009-12-17 14:30:00,15.86,15.88,15.85,15.87,205000.0,6.0297,6.0373,6.0259,6.0335,205000.0
2009-12-17 15:00:00,15.87,15.88,15.85,15.87,193000.0,6.0335,6.0373,6.0259,6.0335,193000.0
2009-12-17 15:30:00,15.86,15.91,15.86,15.9,264400.0,6.0297,6.0487,6.0297,6.0449,264400.0
2009-12-18 09:30:00,15.99,16.06,15.93,16.06,254600.0,6.0791,6.1057,6.0563,6.1057,254600.0
2009-12-18 10:00:00,16.06,16.1,15.96,15.97,194000.0,6.1057,6.1209,6.0677,6.0715,194000.0
2009-12-18 10:30:00,15.97,16.01,15.9,15.93,217400.0,6.0715,6.0867,6.0449,6.0563,217400.0
2009-12-18 11:00:00,15.92,15.94,15.82,15.87,284000.0,6.0525,6.0601,6.0145,6.0335,284000.0
2009-12-18 11:30:00,15.88,15.88,15.76,15.8,213400.0,6.0373,6.0373,5.9916,6.0068,213400.0
2009-12-18 12:00:00,15.8,15.82,15.75,15.77,169600.0,6.0068,6.0145,5.9878,5.9954,169600.0
2009-12-18 12:30:00,15.76,15.77,15.74,15.74,139000.0,5.9916,5.9954,5.984,5.984,139000.0
2009-12-18 13:00:00,15.74,15.86,15.74,15.83,179000.0,5.984,6.0297,5.984,6.0183,179000.0
2009-12-18 13:30:00,15.84,15.85,15.77,15.79,148400.0,6.0221,6.0259,5.9954,6.003,148400.0
2009-12-18 14:00:00,15.79,15.79,15.74,15.78,166600.0,6.003,6.003,5.984,5.9992,166600.0
2009-12-18 14:30:00,15.77,15.78,15.72,15.74,206400.0,5.9954,5.9992,5.9764,5.984,206400.0
2009-12-18 15:00:00,15.74,15.74,15.67,15.69,219600.0,5.984,5.984,5.9574,5.965,219600.0
2009-12-18 15:30:00,15.69,15.72,15.53,15.56,664000.0,5.965,5.9764,5.9042,5.9156,664000.0
2009-12-21 09:30:00,15.49,15.84,15.47,15.77,452800.0,5.889,6.0221,5.8814,5.9954,452800.0
2009-12-21 10:00:00,15.76,15.76,15.67,15.7,215600.0,5.9916,5.9916,5.9574,5.9688,215600.0
2009-12-21 10:30:00,15.69,15.79,15.69,15.76,104600.0,5.965,6.003,5.965,5.9916,104600.0
2009-12-21 11:00:00,15.76,15.78,15.71,15.72,113400.0,5.9916,5.9992,5.9726,5.9764,113400.0
2009-12-21 11:30:00,15.72,15.82,15.71,15.82,180400.0,5.9764,6.0145,5.9726,6.0145,180400.0
2009-12-21 12:00:00,15.82,15.85,15.72,15.73,193800.0,6.0145,6.0259,5.9764,5.9802,193800.0
2009-12-21 12:30:00,15.74,15.74,15.65,15.67,235200.0,5.984,5.984,5.9498,5.9574,235200.0
2009-12-21 13:00:00,15.67,15.71,15.65,15.7,164400.0,5.9574,5.9726,5.9498,5.9688,164400.0
2009-12-21 13:30:00,15.71,15.74,15.68,15.73,142600.0,5.9726,5.984,5.9612,5.9802,142600.0
2009-12-21 14:00:00,15.74,15.77,15.72,15.76,121400.0,5.984,5.9954,5.9764,5.9916,121400.0
2009-12-21 14:30:00,15.76,15.8,15.76,15.8,137400.0,5.9916,6.0068,5.9916,6.0068,137400.0
2009-12-21 15:00:00,15.79,15.79,15.72,15.74,304400.0,6.003,6.003,5.9764,5.984,304400.0
2009-12-21 15:30:00,15.74,15.78,15.7,15.76,356200.0,5.984,5.9992,5.9688,5.9916,356200.0
2009-12-22 09:30:00,15.83,15.93,15.76,15.78,268800.0,6.0183,6.0563,5.9916,5.9992,268800.0
2009-12-22 10:00:00,15.79,15.79,15.71,15.78,172800.0,6.003,6.003,5.9726,5.9992,172800.0
2009-12-22 10:30:00,15.78,15.79,15.76,15.78,166800.0,5.9992,6.003,5.9916,5.9992,166800.0
2009-12-22 11:00:00,15.78,15.8,15.78,15.79,127600.0,5.9992,6.0068,5.9992,6.003,127600.0
2009-12-22 11:30:00,15.78,15.81,15.78,15.8,127200.0,5.9992,6.0107,5.9992,6.0068,127200.0
2009-12-22 12:00:00,15.79,15.81,15.78,15.8,122000.0,6.003,6.0107,5.9992,6.0068,122000.0
2009-12-22 12:30:00,15.81,15.81,15.77,15.78,251400.0,6.0107,6.0107,5.9954,5.9992,251400.0
2009-12-22 13:00:00,15.78,15.78,15.75,15.76,111400.0,5.9992,5.9992,5.9878,5.9916,111400.0
2009-12-22 13:30:00,15.76,15.79,15.75,15.76,152000.0,5.9916,6.003,5.9878,5.9916,152000.0
2009-12-22 14:00:00,15.75,15.79,15.73,15.78,123200.0,5.9878,6.003,5.9802,5.9992,123200.0
2009-12-22 14:30:00,15.77,15.81,15.77,15.81,157800.0,5.9954,6.0107,5.9954,6.0107,157800.0
2009-12-22 15:00:00,15.81,15.84,15.79,15.83,175400.0,6.0107,6.0221,6.003,6.0183,175400.0
2009-12-22 15:30:00,15.84,15.84,15.83,15.83,242200.0,6.0221,6.0221,6.0183,6.0183,242200.0
2009-12-23 09:30:00,15.93,15.95,15.85,15.9,155000.0,6.0563,6.0639,6.0259,6.0449,155000.0
2009-12-23 10:00:00,15.9,15.95,15.89,15.93,132600.0,6.0449,6.0639,6.0411,6.0563,132600.0
2009-12-23 10:30:00,15.93,15.95,15.87,15.9,329000.0,6.0563,6.0639,6.0335,6.0449,329000.0
2009-12-23 11:00:00,15.9,15.9,15.87,15.88,93400.0,6.0449,6.0449,6.0335,6.0373,93400.0
2009-12-23 11:30:00,15.88,15.89,15.87,15.89,102400.0,6.0373,6.0411,6.0335,6.0411,102400.0
2009-12-23 12:00:00,15.89,15.9,15.88,15.89,107800.0,6.0411,6.0449,6.0373,6.0411,107800.0
2009-12-23 12:30:00,15.89,15.93,15.89,15.9,101400.0,6.0411,6.0563,6.0411,6.0449,101400.0
2009-12-23 13:00:00,15.89,15.92,15.88,15.91,151600.0,6.0411,6.0525,6.0373,6.0487,151600.0
2009-12-23 13:30:00,15.91,15.94,15.91,15.94,152200.0,6.0487,6.0601,6.0487,6.0601,152200.0
2009-12-23 14:00:00,15.94,15.94,15.9,15.92,146400.0,6.0601,6.0601,6.0449,6.0525,146400.0
2009-12-23 14:30:00,15.92,15.95,15.9,15.95,121200.0,6.0525,6.0639,6.0449,6.0639,121200.0
2009-12-23 15:00:00,15.94,15.95,15.89,15.9,147000.0,6.0601,6.0639,6.0411,6.0449,147000.0
2009-12-23 15:30:00,15.9,15.93,15.87,15.9,265200.0,6.0449,6.0563,6.0335,6.0449,265200.0
2009-12-24 09:30:00,15.97,16.0,15.93,15.99,144600.0,6.0715,6.0829,6.0563,6.0791,144600.0
2009-12-24 10:00:00,15.99,16.04,15.99,16.03,200000.0,6.0791,6.0981,6.0791,6.0943,200000.0
2009-12-24 10:30:00,16.03,16.05,16.0,16.05,160400.0,6.0943,6.1019,6.0829,6.1019,160400.0
2009-12-24 11:00:00,16.05,16.05,16.01,16.02,124200.0,6.1019,6.1019,6.0867,6.0905,124200.0
2009-12-24 11:30:00,16.02,16.03,16.02,16.02,67600.0,6.0905,6.0943,6.0905,6.0905,67600.0
2009-12-24 12:00:00,16.02,16.05,16.02,16.04,123400.0,6.0905,6.1019,6.0905,6.0981,123400.0
2009-12-24 12:30:00,16.03,16.07,16.03,16.06,114600.0,6.0943,6.1095,6.0943,6.1057,114600.0
2009-12-28 09:30:00,16.11,16.12,16.04,16.07,219400.0,6.1247,6.1285,6.0981,6.1095,219400.0
2009-12-28 10:00:00,16.09,16.11,16.02,16.04,214800.0,6.1171,6.1247,6.0905,6.0981,214800.0
2009-12-28 10:30:00,16.04,16.05,15.99,15.99,136800.0,6.0981,6.1019,6.0791,6.0791,136800.0
2009-12-28 11:00:00,16.0,16.0,15.98,15.98,127400.0,6.0829,6.0829,6.0753,6.0753,127400.0
2009-12-28 11:30:00,15.98,15.99,15.95,15.96,82400.0,6.0753,6.0791,6.0639,6.0677,82400.0
2009-12-28 12:00:00,15.96,15.97,15.91,15.93,115800.0,6.0677,6.0715,6.0487,6.0563,115800.0
2009-12-28 12:30:00,15.92,15.93,15.88,15.88,143200.0,6.0525,6.0563,6.0373,6.0373,143200.0
2009-12-28 13:00:00,15.88,15.88,15.85,15.88,193200.0,6.0373,6.0373,6.0259,6.0373,193200.0
2009-12-28 13:30:00,15.87,15.88,15.86,15.88,109000.0,6.0335,6.0373,6.0297,6.0373,109000.0
2009-12-28 14:00:00,15.88,15.88,15.81,15.81,174600.0,6.0373,6.0373,6.0107,6.0107,174600.0
2009-12-28 14:30:00,15.81,15.81,15.79,15.8,153200.0,6.0107,6.0107,6.003,6.0068,153200.0
2009-12-28 15:00:00,15.8,15.83,15.78,15.81,263000.0,6.0068,6.0183,5.9992,6.0107,263000.0
2009-12-28 15:30:00,15.81,15.89,15.79,15.88,310800.0,6.0107,6.0411,6.003,6.0373,310800.0
2009-12-29 09:30:00,15.92,15.97,15.91,15.95,193600.0,6.0525,6.0715,6.0487,6.0639,193600.0
2009-12-29 10:00:00,15.94,15.94,15.85,15.88,154400.0,6.0601,6.0601,6.0259,6.0373,154400.0
2009-12-29 10:30:00,15.88,15.88,15.83,15.85,175800.0,6.0373,6.0373,6.0183,6.0259,175800.0
2009-12-29 11:00:00,15.85,15.88,15.77,15.8,228600.0,6.0259,6.0373,5.9954,6.0068,228600.0
2009-12-29 11:30:00,15.79,15.83,15.74,15.77,185800.0,6.003,6.0183,5.984,5.9954,185800.0
2009-12-29 12:00:00,15.77,15.78,15.65,15.65,257200.0,5.9954,5.9992,5.9498,5.9498,257200.0
2009-12-29 12:30:00,15.65,15.66,15.61,15.62,206600.0,5.9498,5.9536,5.9346,5.9384,206600.0
2009-12-29 13:00:00,15.62,15.64,15.6,15.64,127200.0,5.9384,5.946,5.9308,5.946,127200.0
2009-12-29 13:30:00,15.63,15.72,15.63,15.71,142400.0,5.9422,5.9764,5.9422,5.9726,142400.0
2009-12-29 14:00:00,15.72,15.75,15.7,15.75,109800.0,5.9764,5.9878,5.9688,5.9878,109800.0
2009-12-29 14:30:00,15.75,15.75,15.71,15.72,140000.0,5.9878,5.9878,5.9726,5.9764,140000.0
2009-12-29 15:00:00,15.72,15.74,15.72,15.74,157000.0,5.9764,5.984,5.9764,5.984,157000.0
2009-12-29 15:30:00,15.74,15.77,15.74,15.76,161000.0,5.984,5.9954,5.984,5.9916,161000.0
2009-12-30 09:30:00,15.71,15.76,15.68,15.74,180400.0,5.9726,5.9916,5.9612,5.984,180400.0
2009-12-30 10:00:00,15.74,15.74,15.68,15.7,195800.0,5.984,5.984,5.9612,5.9688,195800.0
2009-12-30 10:30:00,15.68,15.69,15.64,15.65,93000.0,5.9612,5.965,5.946,5.9498,93000.0
2009-12-30 11:00:00,15.65,15.7,15.63,15.68,114200.0,5.9498,5.9688,5.9422,5.9612,114200.0
2009-12-30 11:30:00,15.68,15.69,15.6,15.65,372400.0,5.9612,5.965,5.9308,5.9498,372400.0
2009-12-30 12:00:00,15.64,15.74,15.61,15.72,258200.0,5.946,5.984,5.9346,5.9764,258200.0
2009-12-30 12:30:00,15.72,15.72,15.68,15.7,107400.0,5.9764,5.9764,5.9612,5.9688,107400.0
2009-12-30 13:00:00,15.69,15.77,15.69,15.77,146400.0,5.965,5.9954,5.965,5.9954,146400.0
2009-12-30 13:30:00,15.76,15.78,15.75,15.78,75800.0,5.9916,5.9992,5.9878,5.9992,75800.0
2009-12-30 14:00:00,15.78,15.78,15.72,15.74,157800.0,5.9992,5.9992,5.9764,5.984,157800.0
2009-12-30 14:30:00,15.74,15.79,15.71,15.78,138000.0,5.984,6.003,5.9726,5.9992,138000.0
2009-12-30 15:00:00,15.79,15.79,15.74,15.76,84200.0,6.003,6.003,5.984,5.9916,84200.0
2009-12-30 15:30:00,15.76,15.81,15.74,15.81,124200.0,5.9916,6.0107,5.984,6.0107,124200.0
2009-12-31 09:30:00,15.78,15.88,15.78,15.8,156600.0,5.9992,6.0373,5.9992,6.0068,156600.0
2009-12-31 10:00:00,15.8,15.85,15.79,15.81,146200.0,6.0068,6.0259,6.003,6.0107,146200.0
2009-12-31 10:30:00,15.81,15.81,15.77,15.79,196800.0,6.0107,6.0107,5.9954,6.003,196800.0
2009-12-31 11:00:00,15.79,15.81,15.75,15.76,145800.0,6.003,6.0107,5.9878,5.9916,145800.0
2009-12-31 11:30:00,15.76,15.78,15.76,15.78,76600.0,5.9916,5.9992,5.9916,5.9992,76600.0
2009-12-31 12:00:00,15.77,15.78,15.75,15.76,101000.0,5.9954,5.9992,5.9878,5.9916,101000.0
2009-12-31 12:30:00,15.76,15.76,15.74,15.75,89600.0,5.9916,5.9916,5.984,5.9878,89600.0
2009-12-31 13:00:00,15.74,15.76,15.73,15.73,54400.0,5.984,5.9916,5.9802,5.9802,54400.0
2009-12-31 13:30:00,15.74,15.74,15.6,15.7,232800.0,5.984,5.984,5.9308,5.9688,232800.0
2009-12-31 14:00:00,15.7,15.71,15.69,15.7,55600.0,5.9688,5.9726,5.965,5.9688,55600.0
2009-12-31 14:30:00,15.7,15.74,15.69,15.7,224800.0,5.9688,5.984,5.965,5.9688,224800.0
2009-12-31 15:00:00,15.71,15.73,15.69,15.73,93200.0,5.9726,5.9802,5.965,5.9802,93200.0
2009-12-31 15:30:00,15.72,15.74,15.71,15.71,113200.0,5.9764,5.984,5.9726,5.9726,113200.0
2010-01-04 09:30:00,15.83,16.1,15.83,16.1,294000.0,6.0183,6.1209,6.0183,6.1209,294000.0
2010-01-04 10:00:00,16.1,16.16,16.09,16.14,233600.0,6.1209,6.1437,6.1171,6.1361,233600.0
2010-01-04 10:30:00,16.15,16.18,16.14,16.15,98800.0,6.1399,6.1513,6.1361,6.1399,98800.0
2010-01-04 11:00:00,16.15,16.18,16.13,16.17,151800.0,6.1399,6.1513,6.1323,6.1475,151800.0
2010-01-04 11:30:00,16.18,16.18,16.15,16.16,138000.0,6.1513,6.1513,6.1399,6.1437,138000.0
2010-01-04 12:00:00,16.17,16.19,16.16,16.18,108200.0,6.1475,6.1551,6.1437,6.1513,108200.0
2010-01-04 12:30:00,16.17,16.18,16.17,16.17,69800.0,6.1475,6.1513,6.1475,6.1475,69800.0
2010-01-04 13:00:00,16.18,16.23,16.18,16.23,134000.0,6.1513,6.1703,6.1513,6.1703,134000.0
2010-01-04 13:30:00,16.22,16.28,16.22,16.28,222000.0,6.1665,6.1893,6.1665,6.1893,222000.0
2010-01-04 14:00:00,16.27,16.3,16.27,16.29,170200.0,6.1855,6.1969,6.1855,6.1931,170200.0
2010-01-04 14:30:00,16.29,16.3,16.25,16.27,174200.0,6.1931,6.1969,6.1779,6.1855,174200.0
2010-01-04 15:00:00,16.27,16.29,16.24,16.24,200800.0,6.1855,6.1931,6.1741,6.1741,200800.0
2010-01-04 15:30:00,16.24,16.35,16.24,16.33,366800.0,6.1741,6.2159,6.1741,6.2083,366800.0
2010-01-05 09:30:00,16.33,16.43,16.33,16.37,193400.0,6.2083,6.2464,6.2083,6.2236,193400.0
2010-01-05 10:00:00,16.37,16.46,16.34,16.43,292000.0,6.2236,6.2578,6.2121,6.2464,292000.0
2010-01-05 10:30:00,16.43,16.5,16.43,16.47,189400.0,6.2464,6.273,6.2464,6.2616,189400.0
2010-01-05 11:00:00,16.47,16.5,16.45,16.49,180400.0,6.2616,6.273,6.254,6.2692,180400.0
2010-01-05 11:30:00,16.48,16.5,16.45,16.45,168000.0,6.2654,6.273,6.254,6.254,168000.0
2010-01-05 12:00:00,16.45,16.45,16.39,16.41,165200.0,6.254,6.254,6.2312,6.2388,165200.0
2010-01-05 12:30:00,16.42,16.43,16.4,16.42,115200.0,6.2426,6.2464,6.235,6.2426,115200.0
2010-01-05 13:00:00,16.42,16.43,16.36,16.41,241200.0,6.2426,6.2464,6.2197,6.2388,241200.0
2010-01-05 13:30:00,16.41,16.46,16.4,16.45,95400.0,6.2388,6.2578,6.235,6.254,95400.0
2010-01-05 14:00:00,16.45,16.46,16.43,16.45,98400.0,6.254,6.2578,6.2464,6.254,98400.0
2010-01-05 14:30:00,16.44,16.48,16.43,16.47,126200.0,6.2502,6.2654,6.2464,6.2616,126200.0
2010-01-05 15:00:00,16.47,16.47,16.43,16.45,134000.0,6.2616,6.2616,6.2464,6.254,134000.0
2010-01-05 15:30:00,16.45,16.53,16.43,16.5,332000.0,6.254,6.2844,6.2464,6.273,332000.0
2010-01-06 09:30:00,16.61,16.65,16.54,16.58,264800.0,6.3148,6.33,6.2882,6.3034,264800.0
2010-01-06 10:00:00,16.58,16.66,16.55,16.64,180000.0,6.3034,6.3338,6.292,6.3262,180000.0
2010-01-06 10:30:00,16.64,16.64,16.56,16.59,165200.0,6.3262,6.3262,6.2958,6.3072,165200.0
2010-01-06 11:00:00,16.59,16.68,16.59,16.68,135400.0,6.3072,6.3414,6.3072,6.3414,135400.0
2010-01-06 11:30:00,16.68,16.7,16.67,16.68,181600.0,6.3414,6.349,6.3376,6.3414,181600.0
2010-01-06 12:00:00,16.68,16.68,16.62,16.63,133600.0,6.3414,6.3414,6.3186,6.3224,133600.0
2010-01-06 12:30:00,16.64,16.64,16.58,16.59,163000.0,6.3262,6.3262,6.3034,6.3072,163000.0
2010-01-06 13:00:00,16.59,16.61,16.58,16.59,107200.0,6.3072,6.3148,6.3034,6.3072,107200.0
2010-01-06 13:30:00,16.59,16.6,16.58,16.58,70000.0,6.3072,6.311,6.3034,6.3034,70000.0
2010-01-06 14:00:00,16.59,16.63,16.58,16.61,95200.0,6.3072,6.3224,6.3034,6.3148,95200.0
2010-01-06 14:30:00,16.61,16.61,16.59,16.61,132200.0,6.3148,6.3148,6.3072,6.3148,132200.0
2010-01-06 15:00:00,16.61,16.63,16.59,16.59,133600.0,6.3148,6.3224,6.3072,6.3072,133600.0
2010-01-06 15:30:00,16.59,16.6,16.54,16.55,279200.0,6.3072,6.311,6.2882,6.292,279200.0
2010-01-07 09:30:00,16.18,16.18,16.09,16.13,4278200.0,6.1513,6.1513,6.1171,6.1323,4278200.0
2010-01-07 10:00:00,16.13,16.17,16.11,16.16,842800.0,6.1323,6.1475,6.1247,6.1437,842800.0
2010-01-07 10:30:00,16.16,16.16,16.1,16.15,620200.0,6.1437,6.1437,6.1209,6.1399,620200.0
2010-01-07 11:00:00,16.15,16.16,16.11,16.15,440800.0,6.1399,6.1437,6.1247,6.1399,440800.0
2010-01-07 11:30:00,16.14,16.17,16.11,16.13,454800.0,6.1361,6.1475,6.1247,6.1323,454800.0
2010-01-07 12:00:00,16.12,16.14,16.1,16.14,325600.0,6.1285,6.1361,6.1209,6.1361,325600.0
2010-01-07 12:30:00,16.14,16.16,16.13,16.13,293000.0,6.1361,6.1437,6.1323,6.1323,293000.0
2010-01-07 13:00:00,16.13,16.15,16.13,16.14,246800.0,6.1323,6.1399,6.1323,6.1361,246800.0
2010-01-07 13:30:00,16.15,16.15,16.14,16.15,198200.0,6.1399,6.1399,6.1361,6.1399,198200.0
2010-01-07 14:00:00,16.15,16.15,16.13,16.14,262400.0,6.1399,6.1399,6.1323,6.1361,262400.0
2010-01-07 14:30:00,16.14,16.15,16.14,16.15,411200.0,6.1361,6.1399,6.1361,6.1399,411200.0
2010-01-07 15:00:00,16.15,16.15,16.12,16.13,465000.0,6.1399,6.1399,6.1285,6.1323,465000.0
2010-01-07 15:30:00,16.13,16.15,16.07,16.08,1193200.0,6.1323,6.1399,6.1095,6.1133,1193200.0
2010-01-08 09:30:00,16.1,16.13,16.09,16.13,423200.0,6.1209,6.1323,6.1171,6.1323,423200.0
2010-01-08 10:00:00,16.13,16.15,16.1,16.13,416000.0,6.1323,6.1399,6.1209,6.1323,416000.0
2010-01-08 10:30:00,16.13,16.14,16.13,16.14,254000.0,6.1323,6.1361,6.1323,6.1361,254000.0
2010-01-08 11:00:00,16.14,16.17,16.11,16.15,382800.0,6.1361,6.1475,6.1247,6.1399,382800.0
2010-01-08 11:30:00,16.16,16.16,16.14,16.16,207400.0,6.1437,6.1437,6.1361,6.1437,207400.0
2010-01-08 12:00:00,16.15,16.19,16.15,16.18,328800.0,6.1399,6.1551,6.1399,6.1513,328800.0
2010-01-08 12:30:00,16.18,16.2,16.18,16.2,348800.0,6.1513,6.1589,6.1513,6.1589,348800.0
2010-01-08 13:00:00,16.2,16.2,16.18,16.2,219200.0,6.1589,6.1589,6.1513,6.1589,219200.0
2010-01-08 13:30:00,16.2,16.2,16.19,16.19,224000.0,6.1589,6.1589,6.1551,6.1551,224000.0
2010-01-08 14:00:00,16.2,16.2,16.19,16.2,186200.0,6.1589,6.1589,6.1551,6.1589,186200.0
2010-01-08 14:30:00,16.2,16.21,16.18,16.18,333200.0,6.1589,6.1627,6.1513,6.1513,333200.0
2010-01-08 15:00:00,16.18,16.2,16.18,16.2,270200.0,6.1513,6.1589,6.1513,6.1589,270200.0
2010-01-08 15:30:00,16.2,16.2,16.18,16.2,440800.0,6.1589,6.1589,6.1513,6.1589,440800.0
2010-01-11 09:30:00,16.25,16.25,16.21,16.22,573200.0,6.1779,6.1779,6.1627,6.1665,573200.0
2010-01-11 10:00:00,16.22,16.23,16.21,16.22,425800.0,6.1665,6.1703,6.1627,6.1665,425800.0
2010-01-11 10:30:00,16.22,16.23,16.21,16.22,221200.0,6.1665,6.1703,6.1627,6.1665,221200.0
2010-01-11 11:00:00,16.22,16.22,16.21,16.22,261600.0,6.1665,6.1665,6.1627,6.1665,261600.0
2010-01-11 11:30:00,16.22,16.23,16.22,16.23,133200.0,6.1665,6.1703,6.1665,6.1703,133200.0
2010-01-11 12:00:00,16.22,16.23,16.22,16.23,157800.0,6.1665,6.1703,6.1665,6.1703,157800.0
2010-01-11 12:30:00,16.22,16.23,16.22,16.23,161400.0,6.1665,6.1703,6.1665,6.1703,161400.0
2010-01-11 13:00:00,16.23,16.23,16.22,16.23,140000.0,6.1703,6.1703,6.1665,6.1703,140000.0
2010-01-11 13:30:00,16.23,16.23,16.22,16.22,139600.0,6.1703,6.1703,6.1665,6.1665,139600.0
2010-01-11 14:00:00,16.22,16.23,16.21,16.21,221400.0,6.1665,6.1703,6.1627,6.1627,221400.0
2010-01-11 14:30:00,16.22,16.23,16.21,16.21,126600.0,6.1665,6.1703,6.1627,6.1627,126600.0
2010-01-11 15:00:00,16.22,16.22,16.21,16.21,166400.0,6.1665,6.1665,6.1627,6.1627,166400.0
2010-01-11 15:30:00,16.22,16.22,16.2,16.2,488000.0,6.1665,6.1665,6.1589,6.1589,488000.0
2010-01-12 09:30:00,16.2,16.24,16.2,16.22,449800.0,6.1589,6.1741,6.1589,6.1665,449800.0
2010-01-12 10:00:00,16.22,16.25,16.19,16.22,357200.0,6.1665,6.1779,6.1551,6.1665,357200.0
2010-01-12 10:30:00,16.22,16.23,16.21,16.21,189000.0,6.1665,6.1703,6.1627,6.1627,189000.0
2010-01-12 11:00:00,16.21,16.23,16.2,16.23,257400.0,6.1627,6.1703,6.1589,6.1703,257400.0
2010-01-12 11:30:00,16.23,16.23,16.21,16.22,117000.0,6.1703,6.1703,6.1627,6.1665,117000.0
2010-01-12 12:00:00,16.21,16.22,16.2,16.22,172400.0,6.1627,6.1665,6.1589,6.1665,172400.0
2010-01-12 12:30:00,16.22,16.23,16.21,16.21,137800.0,6.1665,6.1703,6.1627,6.1627,137800.0
2010-01-12 13:00:00,16.22,16.22,16.17,16.22,208000.0,6.1665,6.1665,6.1475,6.1665,208000.0
2010-01-12 13:30:00,16.22,16.24,16.2,16.24,167400.0,6.1665,6.1741,6.1589,6.1741,167400.0
2010-01-12 14:00:00,16.23,16.25,16.21,16.23,190400.0,6.1703,6.1779,6.1627,6.1703,190400.0
2010-01-12 14:30:00,16.24,16.25,16.23,16.24,182200.0,6.1741,6.1779,6.1703,6.1741,182200.0
2010-01-12 15:00:00,16.25,16.25,16.21,16.22,308000.0,6.1779,6.1779,6.1627,6.1665,308000.0
2010-01-12 15:30:00,16.21,16.24,16.19,16.2,553000.0,6.1627,6.1741,6.1551,6.1589,553000.0
2010-01-13 09:30:00,16.25,16.25,16.13,16.13,292000.0,6.1779,6.1779,6.1323,6.1323,292000.0
2010-01-13 10:00:00,16.13,16.15,16.05,16.09,363200.0,6.1323,6.1399,6.1019,6.1171,363200.0
2010-01-13 10:30:00,16.09,16.11,15.99,16.02,327400.0,6.1171,6.1247,6.0791,6.0905,327400.0
2010-01-13 11:00:00,16.03,16.08,16.03,16.04,158400.0,6.0943,6.1133,6.0943,6.0981,158400.0
2010-01-13 11:30:00,16.04,16.17,16.04,16.16,199800.0,6.0981,6.1475,6.0981,6.1437,199800.0
2010-01-13 12:00:00,16.15,16.18,16.15,16.16,86200.0,6.1399,6.1513,6.1399,6.1437,86200.0
2010-01-13 12:30:00,16.16,16.19,16.16,16.18,125600.0,6.1437,6.1551,6.1437,6.1513,125600.0
2010-01-13 13:00:00,16.18,16.2,16.17,16.2,81400.0,6.1513,6.1589,6.1475,6.1589,81400.0
2010-01-13 13:30:00,16.2,16.2,16.17,16.18,133000.0,6.1589,6.1589,6.1475,6.1513,133000.0
2010-01-13 14:00:00,16.19,16.2,16.16,16.19,113000.0,6.1551,6.1589,6.1437,6.1551,113000.0
2010-01-13 14:30:00,16.2,16.21,16.18,16.19,196000.0,6.1589,6.1627,6.1513,6.1551,196000.0
2010-01-13 15:00:00,16.2,16.2,16.18,16.19,130800.0,6.1589,6.1589,6.1513,6.1551,130800.0
2010-01-13 15:30:00,16.2,16.21,16.19,16.19,225200.0,6.1589,6.1627,6.1551,6.1551,225200.0
2010-01-14 09:30:00,16.22,16.23,16.16,16.21,212800.0,6.1665,6.1703,6.1437,6.1627,212800.0
2010-01-14 10:00:00,16.21,16.24,16.21,16.22,225000.0,6.1627,6.1741,6.1627,6.1665,225000.0
2010-01-14 10:30:00,16.22,16.22,16.16,16.16,223800.0,6.1665,6.1665,6.1437,6.1437,223800.0
2010-01-14 11:00:00,16.17,16.17,16.11,16.13,198400.0,6.1475,6.1475,6.1247,6.1323,198400.0
2010-01-14 11:30:00,16.13,16.18,16.13,16.16,150000.0,6.1323,6.1513,6.1323,6.1437,150000.0
2010-01-14 12:00:00,16.16,16.16,16.13,16.15,92200.0,6.1437,6.1437,6.1323,6.1399,92200.0
2010-01-14 12:30:00,16.14,16.18,16.14,16.16,102800.0,6.1361,6.1513,6.1361,6.1437,102800.0
2010-01-14 13:00:00,16.16,16.16,16.13,16.16,145200.0,6.1437,6.1437,6.1323,6.1437,145200.0
2010-01-14 13:30:00,16.16,16.16,16.11,16.13,234400.0,6.1437,6.1437,6.1247,6.1323,234400.0
2010-01-14 14:00:00,16.14,16.14,16.11,16.13,193600.0,6.1361,6.1361,6.1247,6.1323,193600.0
2010-01-14 14:30:00,16.13,16.15,16.12,16.13,177800.0,6.1323,6.1399,6.1285,6.1323,177800.0
2010-01-14 15:00:00,16.13,16.14,16.11,16.12,186000.0,6.1323,6.1361,6.1247,6.1285,186000.0
2010-01-14 15:30:00,16.12,16.14,16.09,16.09,365600.0,6.1285,6.1361,6.1171,6.1171,365600.0
2010-01-15 09:30:00,16.16,16.17,16.09,16.09,215200.0,6.1437,6.1475,6.1171,6.1171,215200.0
2010-01-15 10:00:00,16.09,16.11,16.03,16.07,137200.0,6.1171,6.1247,6.0943,6.1095,137200.0
2010-01-15 10:30:00,16.06,16.08,16.05,16.05,250800.0,6.1057,6.1133,6.1019,6.1019,250800.0
2010-01-15 11:00:00,16.06,16.06,16.0,16.02,208200.0,6.1057,6.1057,6.0829,6.0905,208200.0
2010-01-15 11:30:00,16.02,16.07,16.0,16.07,156600.0,6.0905,6.1095,6.0829,6.1095,156600.0
2010-01-15 12:00:00,16.07,16.08,16.03,16.03,141800.0,6.1095,6.1133,6.0943,6.0943,141800.0
2010-01-15 12:30:00,16.03,16.09,16.03,16.06,164000.0,6.0943,6.1171,6.0943,6.1057,164000.0
2010-01-15 13:00:00,16.06,16.09,16.06,16.08,116400.0,6.1057,6.1171,6.1057,6.1133,116400.0
2010-01-15 13:30:00,16.08,16.09,16.03,16.05,171600.0,6.1133,6.1171,6.0943,6.1019,171600.0
2010-01-15 14:00:00,16.05,16.09,16.03,16.04,195000.0,6.1019,6.1171,6.0943,6.0981,195000.0
2010-01-15 14:30:00,16.04,16.06,16.03,16.06,113600.0,6.0981,6.1057,6.0943,6.1057,113600.0
2010-01-15 15:00:00,16.06,16.1,16.05,16.1,198400.0,6.1057,6.1209,6.1019,6.1209,198400.0
2010-01-15 15:30:00,16.1,16.13,16.1,16.11,328600.0,6.1209,6.1323,6.1209,6.1247,328600.0
2010-01-19 09:30:00,16.13,16.25,16.13,16.24,277600.0,6.1323,6.1779,6.1323,6.1741,277600.0
2010-01-19 10:00:00,16.24,16.25,16.23,16.23,192400.0,6.1741,6.1779,6.1703,6.1703,192400.0
2010-01-19 10:30:00,16.23,16.24,16.2,16.23,176600.0,6.1703,6.1741,6.1589,6.1703,176600.0
2010-01-19 11:00:00,16.23,16.25,16.23,16.24,225400.0,6.1703,6.1779,6.1703,6.1741,225400.0
2010-01-19 11:30:00,16.24,16.25,16.24,16.25,207800.0,6.1741,6.1779,6.1741,6.1779,207800.0
2010-01-19 12:00:00,16.25,16.27,16.24,16.27,238200.0,6.1779,6.1855,6.1741,6.1855,238200.0
2010-01-19 12:30:00,16.26,16.32,16.25,16.32,191800.0,6.1817,6.2045,6.1779,6.2045,191800.0
2010-01-19 13:00:00,16.32,16.32,16.27,16.28,183000.0,6.2045,6.2045,6.1855,6.1893,183000.0
2010-01-19 13:30:00,16.27,16.28,16.24,16.25,200600.0,6.1855,6.1893,6.1741,6.1779,200600.0
2010-01-19 14:00:00,16.25,16.28,16.24,16.27,147800.0,6.1779,6.1893,6.1741,6.1855,147800.0
2010-01-19 14:30:00,16.27,16.29,16.24,16.25,263400.0,6.1855,6.1931,6.1741,6.1779,263400.0
2010-01-19 15:00:00,16.25,16.28,16.25,16.28,228800.0,6.1779,6.1893,6.1779,6.1893,228800.0
2010-01-19 15:30:00,16.28,16.3,16.25,16.27,328600.0,6.1893,6.1969,6.1779,6.1855,328600.0
2010-01-20 09:30:00,16.27,16.29,16.19,16.25,201200.0,6.1855,6.1931,6.1551,6.1779,201200.0
2010-01-20 10:00:00,16.25,16.33,16.25,16.3,232200.0,6.1779,6.2083,6.1779,6.1969,232200.0
2010-01-20 10:30:00,16.29,16.31,16.28,16.29,154600.0,6.1931,6.2007,6.1893,6.1931,154600.0
2010-01-20 11:00:00,16.29,16.31,16.25,16.25,229000.0,6.1931,6.2007,6.1779,6.1779,229000.0
2010-01-20 11:30:00,16.25,16.29,16.25,16.28,132000.0,6.1779,6.1931,6.1779,6.1893,132000.0
2010-01-20 12:00:00,16.29,16.32,16.28,16.32,190400.0,6.1931,6.2045,6.1893,6.2045,190400.0
2010-01-20 12:30:00,16.31,16.33,16.3,16.32,142600.0,6.2007,6.2083,6.1969,6.2045,142600.0
2010-01-20 13:00:00,16.32,16.33,16.28,16.32,137400.0,6.2045,6.2083,6.1893,6.2045,137400.0
2010-01-20 13:30:00,16.31,16.32,16.28,16.32,323000.0,6.2007,6.2045,6.1893,6.2045,323000.0
2010-01-20 14:00:00,16.32,16.34,16.29,16.34,222600.0,6.2045,6.2121,6.1931,6.2121,222600.0
2010-01-20 14:30:00,16.34,16.35,16.33,16.34,150600.0,6.2121,6.2159,6.2083,6.2121,150600.0
2010-01-20 15:00:00,16.34,16.34,16.32,16.33,136400.0,6.2121,6.2121,6.2045,6.2083,136400.0
2010-01-20 15:30:00,16.33,16.35,16.32,16.35,226800.0,6.2083,6.2159,6.2045,6.2159,226800.0
2010-01-21 09:30:00,16.37,16.43,16.3,16.36,301200.0,6.2236,6.2464,6.1969,6.2197,301200.0
2010-01-21 10:00:00,16.35,16.36,16.26,16.26,184000.0,6.2159,6.2197,6.1817,6.1817,184000.0
2010-01-21 10:30:00,16.26,16.28,16.16,16.17,220400.0,6.1817,6.1893,6.1437,6.1475,220400.0
2010-01-21 11:00:00,16.18,16.2,16.16,16.17,217600.0,6.1513,6.1589,6.1437,6.1475,217600.0
2010-01-21 11:30:00,16.17,16.18,16.13,16.13,192600.0,6.1475,6.1513,6.1323,6.1323,192600.0
2010-01-21 12:00:00,16.13,16.18,16.11,16.12,199000.0,6.1323,6.1513,6.1247,6.1285,199000.0
2010-01-21 12:30:00,16.11,16.13,16.05,16.06,238000.0,6.1247,6.1323,6.1019,6.1057,238000.0
2010-01-21 13:00:00,16.06,16.07,16.05,16.06,152000.0,6.1057,6.1095,6.1019,6.1057,152000.0
2010-01-21 13:30:00,16.06,16.09,16.05,16.09,124000.0,6.1057,6.1171,6.1019,6.1171,124000.0
2010-01-21 14:00:00,16.09,16.13,16.08,16.12,133800.0,6.1171,6.1323,6.1133,6.1285,133800.0
2010-01-21 14:30:00,16.13,16.18,16.13,16.13,143600.0,6.1323,6.1513,6.1323,6.1323,143600.0
2010-01-21 15:00:00,16.13,16.16,16.11,16.14,219200.0,6.1323,6.1437,6.1247,6.1361,219200.0
2010-01-21 15:30:00,16.14,16.19,16.13,16.17,243200.0,6.1361,6.1551,6.1323,6.1475,243200.0
2010-01-22 09:30:00,16.18,16.21,16.03,16.09,206800.0,6.1513,6.1627,6.0943,6.1171,206800.0
2010-01-22 10:00:00,16.08,16.1,16.0,16.02,278400.0,6.1133,6.1209,6.0829,6.0905,278400.0
2010-01-22 10:30:00,16.01,16.12,15.99,16.11,210800.0,6.0867,6.1285,6.0791,6.1247,210800.0
2010-01-22 11:00:00,16.11,16.14,16.1,16.11,157400.0,6.1247,6.1361,6.1209,6.1247,157400.0
2010-01-22 11:30:00,16.11,16.2,16.11,16.18,161800.0,6.1247,6.1589,6.1247,6.1513,161800.0
2010-01-22 12:00:00,16.18,16.2,16.17,16.2,75800.0,6.1513,6.1589,6.1475,6.1589,75800.0
2010-01-22 12:30:00,16.19,16.24,16.19,16.23,160000.0,6.1551,6.1741,6.1551,6.1703,160000.0
2010-01-22 13:00:00,16.23,16.25,16.2,16.23,136000.0,6.1703,6.1779,6.1589,6.1703,136000.0
2010-01-22 13:30:00,16.23,16.3,16.2,16.21,231800.0,6.1703,6.1969,6.1589,6.1627,231800.0
2010-01-22 14:00:00,16.21,16.21,16.18,16.2,141800.0,6.1627,6.1627,6.1513,6.1589,141800.0
2010-01-22 14:30:00,16.2,16.2,16.1,16.1,189400.0,6.1589,6.1589,6.1209,6.1209,189400.0
2010-01-22 15:00:00,16.1,16.11,16.04,16.07,306800.0,6.1209,6.1247,6.0981,6.1095,306800.0
2010-01-22 15:30:00,16.07,16.07,16.01,16.04,335000.0,6.1095,6.1095,6.0867,6.0981,335000.0
2010-01-25 09:30:00,16.11,16.22,16.11,16.2,232800.0,6.1247,6.1665,6.1247,6.1589,232800.0
2010-01-25 10:00:00,16.21,16.21,16.15,16.2,225600.0,6.1627,6.1627,6.1399,6.1589,225600.0
2010-01-25 10:30:00,16.2,16.21,16.18,16.18,204200.0,6.1589,6.1627,6.1513,6.1513,204200.0
2010-01-25 11:00:00,16.18,16.24,16.18,16.19,186200.0,6.1513,6.1741,6.1513,6.1551,186200.0
2010-01-25 11:30:00,16.19,16.2,16.13,16.13,141200.0,6.1551,6.1589,6.1323,6.1323,141200.0
2010-01-25 12:00:00,16.13,16.14,16.09,16.09,219000.0,6.1323,6.1361,6.1171,6.1171,219000.0
2010-01-25 12:30:00,16.1,16.11,16.09,16.11,105000.0,6.1209,6.1247,6.1171,6.1247,105000.0
2010-01-25 13:00:00,16.11,16.15,16.1,16.15,126800.0,6.1247,6.1399,6.1209,6.1399,126800.0
2010-01-25 13:30:00,16.15,16.15,16.13,16.13,83800.0,6.1399,6.1399,6.1323,6.1323,83800.0
2010-01-25 14:00:00,16.13,16.18,16.13,16.18,203200.0,6.1323,6.1513,6.1323,6.1513,203200.0
2010-01-25 14:30:00,16.18,16.23,16.17,16.2,173600.0,6.1513,6.1703,6.1475,6.1589,173600.0
2010-01-25 15:00:00,16.21,16.21,16.18,16.19,193600.0,6.1627,6.1627,6.1513,6.1551,193600.0
2010-01-25 15:30:00,16.18,16.21,16.18,16.21,355200.0,6.1513,6.1627,6.1513,6.1627,355200.0
2010-01-26 09:30:00,16.24,16.25,16.2,16.22,203400.0,6.1741,6.1779,6.1589,6.1665,203400.0
2010-01-26 10:00:00,16.22,16.3,16.21,16.29,256200.0,6.1665,6.1969,6.1627,6.1931,256200.0
2010-01-26 10:30:00,16.29,16.29,16.25,16.25,175800.0,6.1931,6.1931,6.1779,6.1779,175800.0
2010-01-26 11:00:00,16.25,16.3,16.23,16.29,193600.0,6.1779,6.1969,6.1703,6.1931,193600.0
2010-01-26 11:30:00,16.29,16.3,16.26,16.28,177400.0,6.1931,6.1969,6.1817,6.1893,177400.0
2010-01-26 12:00:00,16.28,16.28,16.27,16.27,106200.0,6.1893,6.1893,6.1855,6.1855,106200.0
2010-01-26 12:30:00,16.27,16.3,16.27,16.29,112400.0,6.1855,6.1969,6.1855,6.1931,112400.0
2010-01-26 13:00:00,16.3,16.31,16.25,16.26,184800.0,6.1969,6.2007,6.1779,6.1817,184800.0
2010-01-26 13:30:00,16.25,16.27,16.25,16.25,171400.0,6.1779,6.1855,6.1779,6.1779,171400.0
2010-01-26 14:00:00,16.27,16.27,16.25,16.25,179200.0,6.1855,6.1855,6.1779,6.1779,179200.0
2010-01-26 14:30:00,16.25,16.28,16.25,16.27,203600.0,6.1779,6.1893,6.1779,6.1855,203600.0
2010-01-26 15:00:00,16.27,16.27,16.25,16.25,201200.0,6.1855,6.1855,6.1779,6.1779,201200.0
2010-01-26 15:30:00,16.25,16.25,16.2,16.23,423800.0,6.1779,6.1779,6.1589,6.1703,423800.0
2010-01-27 09:30:00,15.96,15.97,15.78,15.78,286800.0,6.1759,6.1798,6.1062,6.1062,286800.0
2010-01-27 10:00:00,15.79,15.79,15.55,15.59,637000.0,6.1101,6.1101,6.0172,6.0327,637000.0
2010-01-27 10:30:00,15.59,15.65,15.56,15.65,580600.0,6.0327,6.0559,6.0211,6.0559,580600.0
2010-01-27 11:00:00,15.65,15.68,15.63,15.63,146400.0,6.0559,6.0675,6.0482,6.0482,146400.0
2010-01-27 11:30:00,15.63,15.69,15.63,15.68,141000.0,6.0482,6.0714,6.0482,6.0675,141000.0
2010-01-27 12:00:00,15.68,15.71,15.63,15.63,152200.0,6.0675,6.0792,6.0482,6.0482,152200.0
2010-01-27 12:30:00,15.63,15.67,15.63,15.65,128600.0,6.0482,6.0637,6.0482,6.0559,128600.0
2010-01-27 13:00:00,15.65,15.67,15.59,15.59,216600.0,6.0559,6.0637,6.0327,6.0327,216600.0
2010-01-27 13:30:00,15.58,15.62,15.56,15.62,202000.0,6.0288,6.0443,6.0211,6.0443,202000.0
2010-01-27 14:00:00,15.62,15.63,15.54,15.55,258800.0,6.0443,6.0482,6.0134,6.0172,258800.0
2010-01-27 14:30:00,15.55,15.63,15.54,15.62,213000.0,6.0172,6.0482,6.0134,6.0443,213000.0
2010-01-27 15:00:00,15.62,15.63,15.57,15.61,275000.0,6.0443,6.0482,6.025,6.0405,275000.0
2010-01-27 15:30:00,15.61,15.71,15.61,15.7,314200.0,6.0405,6.0792,6.0405,6.0753,314200.0
2010-01-28 09:30:00,15.76,15.81,15.68,15.73,220400.0,6.0985,6.1178,6.0675,6.0869,220400.0
2010-01-28 10:00:00,15.74,15.74,15.62,15.7,126000.0,6.0908,6.0908,6.0443,6.0753,126000.0
2010-01-28 10:30:00,15.7,15.71,15.65,15.65,68000.0,6.0753,6.0792,6.0559,6.0559,68000.0
2010-01-28 11:00:00,15.65,15.65,15.56,15.59,121200.0,6.0559,6.0559,6.0211,6.0327,121200.0
2010-01-28 11:30:00,15.6,15.6,15.36,15.47,664200.0,6.0366,6.0366,5.9437,5.9863,664200.0
2010-01-28 12:00:00,15.47,15.49,15.42,15.47,256000.0,5.9863,5.994,5.9669,5.9863,256000.0
2010-01-28 12:30:00,15.47,15.49,15.43,15.44,167000.0,5.9863,5.994,5.9708,5.9747,167000.0
2010-01-28 13:00:00,15.43,15.5,15.43,15.5,188800.0,5.9708,5.9979,5.9708,5.9979,188800.0
2010-01-28 13:30:00,15.49,15.57,15.49,15.55,160000.0,5.994,6.025,5.994,6.0172,160000.0
2010-01-28 14:00:00,15.55,15.57,15.54,15.56,104800.0,6.0172,6.025,6.0134,6.0211,104800.0
2010-01-28 14:30:00,15.56,15.56,15.52,15.52,149200.0,6.0211,6.0211,6.0056,6.0056,149200.0
2010-01-28 15:00:00,15.53,15.59,15.52,15.59,157600.0,6.0095,6.0327,6.0056,6.0327,157600.0
2010-01-28 15:30:00,15.58,15.59,15.52,15.52,256200.0,6.0288,6.0327,6.0056,6.0056,256200.0
2010-01-29 09:30:00,15.56,15.82,15.55,15.8,292400.0,6.0211,6.1217,6.0172,6.114,292400.0
2010-01-29 10:00:00,15.8,15.8,15.68,15.74,208800.0,6.114,6.114,6.0675,6.0908,208800.0
2010-01-29 10:30:00,15.74,15.75,15.67,15.68,141800.0,6.0908,6.0946,6.0637,6.0675,141800.0
2010-01-29 11:00:00,15.68,15.68,15.63,15.63,111800.0,6.0675,6.0675,6.0482,6.0482,111800.0
2010-01-29 11:30:00,15.63,15.64,15.57,15.58,136600.0,6.0482,6.0521,6.025,6.0288,136600.0
2010-01-29 12:00:00,15.58,15.58,15.51,15.53,94400.0,6.0288,6.0288,6.0018,6.0095,94400.0
2010-01-29 12:30:00,15.54,15.56,15.52,15.56,78400.0,6.0134,6.0211,6.0056,6.0211,78400.0
2010-01-29 13:00:00,15.56,15.57,15.56,15.56,83000.0,6.0211,6.025,6.0211,6.0211,83000.0
2010-01-29 13:30:00,15.56,15.59,15.56,15.56,171000.0,6.0211,6.0327,6.0211,6.0211,171000.0
2010-01-29 14:00:00,15.56,15.61,15.54,15.55,126800.0,6.0211,6.0405,6.0134,6.0172,126800.0
2010-01-29 14:30:00,15.54,15.55,15.42,15.43,191400.0,6.0134,6.0172,5.9669,5.9708,191400.0
2010-01-29 15:00:00,15.43,15.45,15.3,15.31,345800.0,5.9708,5.9785,5.9205,5.9244,345800.0
2010-01-29 15:30:00,15.31,15.35,15.3,15.31,613200.0,5.9244,5.9398,5.9205,5.9244,613200.0
2010-02-01 09:30:00,15.55,16.0,15.4,15.79,568800.0,6.0172,6.1914,5.9592,6.1101,568800.0
2010-02-01 10:00:00,15.8,15.94,15.77,15.91,289400.0,6.114,6.1682,6.1024,6.1565,289400.0
2010-02-01 10:30:00,15.9,15.99,15.86,15.9,392000.0,6.1527,6.1875,6.1372,6.1527,392000.0
2010-02-01 11:00:00,15.9,15.9,15.8,15.88,204400.0,6.1527,6.1527,6.114,6.1449,204400.0
2010-02-01 11:30:00,15.87,15.9,15.85,15.87,168000.0,6.1411,6.1527,6.1333,6.1411,168000.0
2010-02-01 12:00:00,15.87,15.93,15.84,15.88,143600.0,6.1411,6.1643,6.1295,6.1449,143600.0
2010-02-01 12:30:00,15.88,15.92,15.83,15.83,180400.0,6.1449,6.1604,6.1256,6.1256,180400.0
2010-02-01 13:00:00,15.84,15.92,15.84,15.92,165600.0,6.1295,6.1604,6.1295,6.1604,165600.0
2010-02-01 13:30:00,15.93,15.93,15.88,15.88,103800.0,6.1643,6.1643,6.1449,6.1449,103800.0
2010-02-01 14:00:00,15.88,15.96,15.87,15.96,137400.0,6.1449,6.1759,6.1411,6.1759,137400.0
2010-02-01 14:30:00,15.97,15.97,15.93,15.94,148600.0,6.1798,6.1798,6.1643,6.1682,148600.0
2010-02-01 15:00:00,15.94,15.96,15.85,15.95,218400.0,6.1682,6.1759,6.1333,6.172,218400.0
2010-02-01 15:30:00,15.95,15.99,15.88,15.99,314000.0,6.172,6.1875,6.1449,6.1875,314000.0
2010-02-02 09:30:00,15.99,16.05,15.77,15.79,262600.0,6.1875,6.2107,6.1024,6.1101,262600.0
2010-02-02 10:00:00,15.79,15.86,15.75,15.84,151200.0,6.1101,6.1372,6.0946,6.1295,151200.0
2010-02-02 10:30:00,15.85,15.97,15.85,15.96,191000.0,6.1333,6.1798,6.1333,6.1759,191000.0
2010-02-02 11:00:00,15.96,16.0,15.84,15.99,186800.0,6.1759,6.1914,6.1295,6.1875,186800.0
2010-02-02 11:30:00,15.99,16.0,15.95,15.96,155800.0,6.1875,6.1914,6.172,6.1759,155800.0
2010-02-02 12:00:00,15.96,16.05,15.96,16.02,167600.0,6.1759,6.2107,6.1759,6.1991,167600.0
2010-02-02 12:30:00,16.03,16.05,15.99,16.03,155800.0,6.203,6.2107,6.1875,6.203,155800.0
2010-02-02 13:00:00,16.03,16.06,16.0,16.04,94400.0,6.203,6.2146,6.1914,6.2068,94400.0
2010-02-02 13:30:00,16.04,16.07,16.02,16.07,135800.0,6.2068,6.2185,6.1991,6.2185,135800.0
2010-02-02 14:00:00,16.07,16.07,16.0,16.07,165400.0,6.2185,6.2185,6.1914,6.2185,165400.0
2010-02-02 14:30:00,16.07,16.1,16.07,16.1,186400.0,6.2185,6.2301,6.2185,6.2301,186400.0
2010-02-02 15:00:00,16.09,16.1,16.09,16.1,138200.0,6.2262,6.2301,6.2262,6.2301,138200.0
2010-02-02 15:30:00,16.1,16.15,16.1,16.14,315000.0,6.2301,6.2494,6.2301,6.2455,315000.0
2010-02-03 09:30:00,16.14,16.2,16.08,16.18,200600.0,6.2455,6.2688,6.2223,6.261,200600.0
2010-02-03 10:00:00,16.18,16.25,16.16,16.22,250400.0,6.261,6.2881,6.2533,6.2765,250400.0
2010-02-03 10:30:00,16.22,16.22,16.1,16.16,109000.0,6.2765,6.2765,6.2301,6.2533,109000.0
2010-02-03 11:00:00,16.16,16.17,16.11,16.16,100600.0,6.2533,6.2572,6.2339,6.2533,100600.0
2010-02-03 11:30:00,16.15,16.2,16.06,16.07,225400.0,6.2494,6.2688,6.2146,6.2185,225400.0
2010-02-03 12:00:00,16.07,16.07,15.96,15.97,227000.0,6.2185,6.2185,6.1759,6.1798,227000.0
2010-02-03 12:30:00,15.97,16.02,15.97,15.99,145400.0,6.1798,6.1991,6.1798,6.1875,145400.0
2010-02-03 13:00:00,15.99,15.99,15.97,15.99,118400.0,6.1875,6.1875,6.1798,6.1875,118400.0
2010-02-03 13:30:00,15.99,16.05,15.99,16.02,103200.0,6.1875,6.2107,6.1875,6.1991,103200.0
2010-02-03 14:00:00,16.02,16.04,16.02,16.03,126000.0,6.1991,6.2068,6.1991,6.203,126000.0
2010-02-03 14:30:00,16.02,16.05,16.02,16.04,136400.0,6.1991,6.2107,6.1991,6.2068,136400.0
2010-02-03 15:00:00,16.04,16.05,16.0,16.01,218400.0,6.2068,6.2107,6.1914,6.1952,218400.0
2010-02-03 15:30:00,16.01,16.05,16.0,16.02,359000.0,6.1952,6.2107,6.1914,6.1991,359000.0
2010-02-04 09:30:00,15.63,16.04,15.57,15.58,362200.0,6.0482,6.2068,6.025,6.0288,362200.0
2010-02-04 10:00:00,15.58,15.65,15.53,15.61,412200.0,6.0288,6.0559,6.0095,6.0405,412200.0
2010-02-04 10:30:00,15.61,15.65,15.59,15.6,454000.0,6.0405,6.0559,6.0327,6.0366,454000.0
2010-02-04 11:00:00,15.6,15.61,15.5,15.51,282800.0,6.0366,6.0405,5.9979,6.0018,282800.0
2010-02-04 11:30:00,15.51,15.52,15.46,15.49,376800.0,6.0018,6.0056,5.9824,5.994,376800.0
2010-02-04 12:00:00,15.49,15.49,15.46,15.49,195000.0,5.994,5.994,5.9824,5.994,195000.0
2010-02-04 12:30:00,15.49,15.51,15.35,15.38,392200.0,5.994,6.0018,5.9398,5.9515,392200.0
2010-02-04 13:00:00,15.38,15.45,15.38,15.42,174200.0,5.9515,5.9785,5.9515,5.9669,174200.0
2010-02-04 13:30:00,15.42,15.56,15.41,15.55,381600.0,5.9669,6.0211,5.9631,6.0172,381600.0
2010-02-04 14:00:00,15.54,15.61,15.52,15.61,273400.0,6.0134,6.0405,6.0056,6.0405,273400.0
2010-02-04 14:30:00,15.6,15.63,15.55,15.56,243400.0,6.0366,6.0482,6.0172,6.0211,243400.0
2010-02-04 15:00:00,15.56,15.63,15.54,15.57,325600.0,6.0211,6.0482,6.0134,6.025,325600.0
2010-02-04 15:30:00,15.56,15.57,15.5,15.5,289200.0,6.0211,6.025,5.9979,5.9979,289200.0
2010-02-05 09:30:00,15.39,15.4,14.72,14.96,2986400.0,5.9553,5.9592,5.6961,5.7889,2986400.0
2010-02-05 10:00:00,14.97,15.07,14.83,15.03,909000.0,5.7928,5.8315,5.7386,5.816,909000.0
2010-02-05 10:30:00,15.04,15.15,14.94,15.13,423200.0,5.8199,5.8625,5.7812,5.8547,423200.0
2010-02-05 11:00:00,15.13,15.24,15.08,15.2,292600.0,5.8547,5.8973,5.8354,5.8818,292600.0
2010-02-05 11:30:00,15.21,15.21,15.06,15.07,302400.0,5.8857,5.8857,5.8276,5.8315,302400.0
2010-02-05 12:00:00,15.06,15.08,15.0,15.05,281800.0,5.8276,5.8354,5.8044,5.8238,281800.0
2010-02-05 12:30:00,15.05,15.13,15.05,15.1,229400.0,5.8238,5.8547,5.8238,5.8431,229400.0
2010-02-05 13:00:00,15.1,15.1,15.01,15.01,211800.0,5.8431,5.8431,5.8083,5.8083,211800.0
2010-02-05 13:30:00,15.01,15.02,14.9,14.91,337800.0,5.8083,5.8121,5.7657,5.7696,337800.0
2010-02-05 14:00:00,14.91,14.95,14.88,14.92,330400.0,5.7696,5.7851,5.758,5.7735,330400.0
2010-02-05 14:30:00,14.92,14.97,14.9,14.97,250400.0,5.7735,5.7928,5.7657,5.7928,250400.0
2010-02-05 15:00:00,14.96,15.21,14.96,15.2,425600.0,5.7889,5.8857,5.7889,5.8818,425600.0
2010-02-05 15:30:00,15.2,15.3,15.2,15.25,462000.0,5.8818,5.9205,5.8818,5.9011,462000.0
2010-02-08 09:30:00,15.43,15.44,15.24,15.24,224800.0,5.9708,5.9747,5.8973,5.8973,224800.0
2010-02-08 10:00:00,15.24,15.37,15.22,15.34,130000.0,5.8973,5.9476,5.8895,5.936,130000.0
2010-02-08 10:30:00,15.36,15.45,15.34,15.42,165800.0,5.9437,5.9785,5.936,5.9669,165800.0
2010-02-08 11:00:00,15.43,15.53,15.42,15.51,187400.0,5.9708,6.0095,5.9669,6.0018,187400.0
2010-02-08 11:30:00,15.5,15.52,15.44,15.44,229200.0,5.9979,6.0056,5.9747,5.9747,229200.0
2010-02-08 12:00:00,15.44,15.47,15.4,15.4,138800.0,5.9747,5.9863,5.9592,5.9592,138800.0
2010-02-08 12:30:00,15.4,15.42,15.39,15.4,166200.0,5.9592,5.9669,5.9553,5.9592,166200.0
2010-02-08 13:00:00,15.4,15.4,15.34,15.37,129200.0,5.9592,5.9592,5.936,5.9476,129200.0
2010-02-08 13:30:00,15.36,15.39,15.35,15.36,64800.0,5.9437,5.9553,5.9398,5.9437,64800.0
2010-02-08 14:00:00,15.36,15.4,15.36,15.4,150800.0,5.9437,5.9592,5.9437,5.9592,150800.0
2010-02-08 14:30:00,15.4,15.43,15.38,15.4,161400.0,5.9592,5.9708,5.9515,5.9592,161400.0
2010-02-08 15:00:00,15.4,15.4,15.37,15.38,106000.0,5.9592,5.9592,5.9476,5.9515,106000.0
2010-02-08 15:30:00,15.38,15.4,15.31,15.31,224000.0,5.9515,5.9592,5.9244,5.9244,224000.0
2010-02-09 09:30:00,15.4,15.64,15.4,15.49,294400.0,5.9592,6.0521,5.9592,5.994,294400.0
2010-02-09 10:00:00,15.49,15.52,15.46,15.51,109200.0,5.994,6.0056,5.9824,6.0018,109200.0
2010-02-09 10:30:00,15.52,15.52,15.44,15.47,147400.0,6.0056,6.0056,5.9747,5.9863,147400.0
2010-02-09 11:00:00,15.47,15.47,15.39,15.4,140800.0,5.9863,5.9863,5.9553,5.9592,140800.0
2010-02-09 11:30:00,15.4,15.53,15.4,15.49,165400.0,5.9592,6.0095,5.9592,5.994,165400.0
2010-02-09 12:00:00,15.49,15.55,15.49,15.53,213200.0,5.994,6.0172,5.994,6.0095,213200.0
2010-02-09 12:30:00,15.52,15.58,15.48,15.51,117600.0,6.0056,6.0288,5.9901,6.0018,117600.0
2010-02-09 13:00:00,15.5,15.54,15.47,15.5,117200.0,5.9979,6.0134,5.9863,5.9979,117200.0
2010-02-09 13:30:00,15.51,15.52,15.49,15.5,98200.0,6.0018,6.0056,5.994,5.9979,98200.0
2010-02-09 14:00:00,15.5,15.5,15.46,15.47,128200.0,5.9979,5.9979,5.9824,5.9863,128200.0
2010-02-09 14:30:00,15.47,15.51,15.46,15.48,168000.0,5.9863,6.0018,5.9824,5.9901,168000.0
2010-02-09 15:00:00,15.47,15.52,15.47,15.5,179600.0,5.9863,6.0056,5.9863,5.9979,179600.0
2010-02-09 15:30:00,15.5,15.52,15.48,15.51,264000.0,5.9979,6.0056,5.9901,6.0018,264000.0
2010-02-10 09:30:00,15.51,15.55,15.43,15.45,149800.0,6.0018,6.0172,5.9708,5.9785,149800.0
2010-02-10 10:00:00,15.44,15.44,15.34,15.35,169600.0,5.9747,5.9747,5.936,5.9398,169600.0
2010-02-10 10:30:00,15.34,15.37,15.31,15.36,134600.0,5.936,5.9476,5.9244,5.9437,134600.0
2010-02-10 11:00:00,15.36,15.38,15.34,15.36,106200.0,5.9437,5.9515,5.936,5.9437,106200.0
2010-02-10 11:30:00,15.36,15.38,15.33,15.33,84800.0,5.9437,5.9515,5.9321,5.9321,84800.0
2010-02-10 12:00:00,15.33,15.4,15.33,15.4,104600.0,5.9321,5.9592,5.9321,5.9592,104600.0
2010-02-10 12:30:00,15.4,15.4,15.36,15.38,102000.0,5.9592,5.9592,5.9437,5.9515,102000.0
2010-02-10 13:00:00,15.36,15.46,15.36,15.45,174400.0,5.9437,5.9824,5.9437,5.9785,174400.0
2010-02-10 13:30:00,15.45,15.45,15.4,15.4,89600.0,5.9785,5.9785,5.9592,5.9592,89600.0
2010-02-10 14:00:00,15.41,15.45,15.4,15.41,114200.0,5.9631,5.9785,5.9592,5.9631,114200.0
2010-02-10 14:30:00,15.42,15.42,15.35,15.35,169600.0,5.9669,5.9669,5.9398,5.9398,169600.0
2010-02-10 15:00:00,15.35,15.38,15.3,15.31,175600.0,5.9398,5.9515,5.9205,5.9244,175600.0
2010-02-10 15:30:00,15.31,15.31,15.17,15.17,486800.0,5.9244,5.9244,5.8702,5.8702,486800.0
2010-02-11 09:30:00,15.18,15.22,15.09,15.12,214200.0,5.8741,5.8895,5.8392,5.8508,214200.0
2010-02-11 10:00:00,15.13,15.27,15.1,15.25,125200.0,5.8547,5.9089,5.8431,5.9011,125200.0
2010-02-11 10:30:00,15.26,15.3,15.15,15.15,234400.0,5.905,5.9205,5.8625,5.8625,234400.0
2010-02-11 11:00:00,15.15,15.22,15.13,15.21,103800.0,5.8625,5.8895,5.8547,5.8857,103800.0
2010-02-11 11:30:00,15.21,15.31,15.2,15.31,115600.0,5.8857,5.9244,5.8818,5.9244,115600.0
2010-02-11 12:00:00,15.3,15.37,15.3,15.32,122600.0,5.9205,5.9476,5.9205,5.9282,122600.0
2010-02-11 12:30:00,15.31,15.35,15.31,15.35,90400.0,5.9244,5.9398,5.9244,5.9398,90400.0
2010-02-11 13:00:00,15.35,15.35,15.3,15.31,98000.0,5.9398,5.9398,5.9205,5.9244,98000.0
2010-02-11 13:30:00,15.31,15.34,15.3,15.33,127200.0,5.9244,5.936,5.9205,5.9321,127200.0
2010-02-11 14:00:00,15.34,15.43,15.33,15.42,170200.0,5.936,5.9708,5.9321,5.9669,170200.0
2010-02-11 14:30:00,15.42,15.46,15.42,15.44,134200.0,5.9669,5.9824,5.9669,5.9747,134200.0
2010-02-11 15:00:00,15.44,15.47,15.44,15.46,112800.0,5.9747,5.9863,5.9747,5.9824,112800.0
2010-02-11 15:30:00,15.46,15.51,15.46,15.49,252600.0,5.9824,6.0018,5.9824,5.994,252600.0
2010-02-12 09:30:00,15.4,15.65,15.4,15.58,345600.0,5.9592,6.0559,5.9592,6.0288,345600.0
2010-02-12 10:00:00,15.57,15.59,15.49,15.51,164000.0,6.025,6.0327,5.994,6.0018,164000.0
2010-02-12 10:30:00,15.51,15.55,15.47,15.48,232000.0,6.0018,6.0172,5.9863,5.9901,232000.0
2010-02-12 11:00:00,15.47,15.49,15.45,15.46,175000.0,5.9863,5.994,5.9785,5.9824,175000.0
2010-02-12 11:30:00,15.46,15.47,15.43,15.45,125400.0,5.9824,5.9863,5.9708,5.9785,125400.0
2010-02-12 12:00:00,15.45,15.55,15.45,15.54,148600.0,5.9785,6.0172,5.9785,6.0134,148600.0
2010-02-12 12:30:00,15.54,15.59,15.53,15.59,91000.0,6.0134,6.0327,6.0095,6.0327,91000.0
2010-02-12 13:00:00,15.59,15.6,15.52,15.54,158000.0,6.0327,6.0366,6.0056,6.0134,158000.0
2010-02-12 13:30:00,15.54,15.56,15.49,15.56,132400.0,6.0134,6.0211,5.994,6.0211,132400.0
2010-02-12 14:00:00,15.56,15.63,15.55,15.62,100400.0,6.0211,6.0482,6.0172,6.0443,100400.0
2010-02-12 14:30:00,15.63,15.67,15.62,15.63,108600.0,6.0482,6.0637,6.0443,6.0482,108600.0
2010-02-12 15:00:00,15.63,15.7,15.61,15.7,237000.0,6.0482,6.0753,6.0405,6.0753,237000.0
2010-02-12 15:30:00,15.7,15.75,15.68,15.75,395600.0,6.0753,6.0946,6.0675,6.0946,395600.0
2010-02-16 09:30:00,15.94,15.99,15.87,15.95,262000.0,6.1682,6.1875,6.1411,6.172,262000.0
2010-02-16 10:00:00,15.94,16.02,15.94,16.01,202400.0,6.1682,6.1991,6.1682,6.1952,202400.0
2010-02-16 10:30:00,16.01,16.03,15.95,15.97,173600.0,6.1952,6.203,6.172,6.1798,173600.0
2010-02-16 11:00:00,15.97,16.03,15.96,16.03,144200.0,6.1798,6.203,6.1759,6.203,144200.0
2010-02-16 11:30:00,16.02,16.09,16.02,16.07,171000.0,6.1991,6.2262,6.1991,6.2185,171000.0
2010-02-16 12:00:00,16.06,16.14,16.06,16.14,201200.0,6.2146,6.2455,6.2146,6.2455,201200.0
2010-02-16 12:30:00,16.14,16.2,16.13,16.18,205000.0,6.2455,6.2688,6.2417,6.261,205000.0
2010-02-16 13:00:00,16.18,16.18,16.15,16.16,191200.0,6.261,6.261,6.2494,6.2533,191200.0
2010-02-16 13:30:00,16.16,16.2,16.15,16.17,165200.0,6.2533,6.2688,6.2494,6.2572,165200.0
2010-02-16 14:00:00,16.17,16.17,16.15,16.15,132800.0,6.2572,6.2572,6.2494,6.2494,132800.0
2010-02-16 14:30:00,16.15,16.17,16.14,16.17,128000.0,6.2494,6.2572,6.2455,6.2572,128000.0
2010-02-16 15:00:00,16.17,16.19,16.16,16.18,151800.0,6.2572,6.2649,6.2533,6.261,151800.0
2010-02-16 15:30:00,16.18,16.18,16.1,16.14,255200.0,6.261,6.261,6.2301,6.2455,255200.0
2010-02-17 09:30:00,16.15,16.24,16.08,16.19,208000.0,6.2494,6.2842,6.2223,6.2649,208000.0
2010-02-17 10:00:00,16.2,16.23,16.18,16.2,122200.0,6.2688,6.2804,6.261,6.2688,122200.0
2010-02-17 10:30:00,16.2,16.2,16.18,16.18,130400.0,6.2688,6.2688,6.261,6.261,130400.0
2010-02-17 11:00:00,16.18,16.23,16.18,16.2,271400.0,6.261,6.2804,6.261,6.2688,271400.0
2010-02-17 11:30:00,16.2,16.2,16.13,16.15,164000.0,6.2688,6.2688,6.2417,6.2494,164000.0
2010-02-17 12:00:00,16.15,16.16,16.14,16.14,75600.0,6.2494,6.2533,6.2455,6.2455,75600.0
2010-02-17 12:30:00,16.14,16.16,16.13,16.16,64200.0,6.2455,6.2533,6.2417,6.2533,64200.0
2010-02-17 13:00:00,16.16,16.16,16.14,16.16,89600.0,6.2533,6.2533,6.2455,6.2533,89600.0
2010-02-17 13:30:00,16.16,16.16,16.14,16.15,67600.0,6.2533,6.2533,6.2455,6.2494,67600.0
2010-02-17 14:00:00,16.15,16.16,16.13,16.16,73200.0,6.2494,6.2533,6.2417,6.2533,73200.0
2010-02-17 14:30:00,16.16,16.22,16.15,16.22,107400.0,6.2533,6.2765,6.2494,6.2765,107400.0
2010-02-17 15:00:00,16.22,16.23,16.2,16.22,154200.0,6.2765,6.2804,6.2688,6.2765,154200.0
2010-02-17 15:30:00,16.22,16.23,16.2,16.22,198400.0,6.2765,6.2804,6.2688,6.2765,198400.0
2010-02-18 09:30:00,16.22,16.23,16.13,16.15,213600.0,6.2765,6.2804,6.2417,6.2494,213600.0
2010-02-18 10:00:00,16.16,16.23,16.15,16.2,155200.0,6.2533,6.2804,6.2494,6.2688,155200.0
2010-02-18 10:30:00,16.2,16.21,16.14,16.16,84200.0,6.2688,6.2726,6.2455,6.2533,84200.0
2010-02-18 11:00:00,16.16,16.2,16.14,16.14,171200.0,6.2533,6.2688,6.2455,6.2455,171200.0
2010-02-18 11:30:00,16.14,16.15,16.1,16.11,186400.0,6.2455,6.2494,6.2301,6.2339,186400.0
2010-02-18 12:00:00,16.11,16.14,16.09,16.14,202400.0,6.2339,6.2455,6.2262,6.2455,202400.0
2010-02-18 12:30:00,16.12,16.15,16.11,16.13,75400.0,6.2378,6.2494,6.2339,6.2417,75400.0
2010-02-18 13:00:00,16.13,16.16,16.13,16.15,100000.0,6.2417,6.2533,6.2417,6.2494,100000.0
2010-02-18 13:30:00,16.15,16.17,16.13,16.16,76000.0,6.2494,6.2572,6.2417,6.2533,76000.0
2010-02-18 14:00:00,16.17,16.22,16.14,16.22,138800.0,6.2572,6.2765,6.2455,6.2765,138800.0
2010-02-18 14:30:00,16.21,16.23,16.19,16.2,159200.0,6.2726,6.2804,6.2649,6.2688,159200.0
2010-02-18 15:00:00,16.2,16.22,16.17,16.22,127000.0,6.2688,6.2765,6.2572,6.2765,127000.0
2010-02-18 15:30:00,16.22,16.23,16.18,16.19,226200.0,6.2765,6.2804,6.261,6.2649,226200.0
2010-02-19 09:30:00,16.24,16.24,16.1,16.1,144200.0,6.2842,6.2842,6.2301,6.2301,144200.0
2010-02-19 10:00:00,16.09,16.13,16.08,16.12,91600.0,6.2262,6.2417,6.2223,6.2378,91600.0
2010-02-19 10:30:00,16.13,16.13,16.08,16.08,105200.0,6.2417,6.2417,6.2223,6.2223,105200.0
2010-02-19 11:00:00,16.09,16.14,16.08,16.14,97000.0,6.2262,6.2455,6.2223,6.2455,97000.0
2010-02-19 11:30:00,16.14,16.15,16.13,16.14,118200.0,6.2455,6.2494,6.2417,6.2455,118200.0
2010-02-19 12:00:00,16.15,16.16,16.13,16.13,89200.0,6.2494,6.2533,6.2417,6.2417,89200.0
2010-02-19 12:30:00,16.13,16.15,16.13,16.14,68000.0,6.2417,6.2494,6.2417,6.2455,68000.0
2010-02-19 13:00:00,16.14,16.15,16.13,16.14,121800.0,6.2455,6.2494,6.2417,6.2455,121800.0
2010-02-19 13:30:00,16.14,16.16,16.14,16.15,43400.0,6.2455,6.2533,6.2455,6.2494,43400.0
2010-02-19 14:00:00,16.14,16.15,16.13,16.14,74600.0,6.2455,6.2494,6.2417,6.2455,74600.0
2010-02-19 14:30:00,16.14,16.15,16.13,16.14,96800.0,6.2455,6.2494,6.2417,6.2455,96800.0
2010-02-19 15:00:00,16.14,16.16,16.11,16.11,138600.0,6.2455,6.2533,6.2339,6.2339,138600.0
2010-02-19 15:30:00,16.11,16.15,16.09,16.11,208400.0,6.2339,6.2494,6.2262,6.2339,208400.0
2010-02-22 09:30:00,16.21,16.23,16.13,16.14,164600.0,6.2726,6.2804,6.2417,6.2455,164600.0
2010-02-22 10:00:00,16.13,16.14,16.11,16.11,103600.0,6.2417,6.2455,6.2339,6.2339,103600.0
2010-02-22 10:30:00,16.12,16.14,16.08,16.09,152000.0,6.2378,6.2455,6.2223,6.2262,152000.0
2010-02-22 11:00:00,16.09,16.11,16.06,16.06,159800.0,6.2262,6.2339,6.2146,6.2146,159800.0
2010-02-22 11:30:00,16.07,16.08,16.04,16.05,99200.0,6.2185,6.2223,6.2068,6.2107,99200.0
2010-02-22 12:00:00,16.05,16.07,16.01,16.01,103200.0,6.2107,6.2185,6.1952,6.1952,103200.0
2010-02-22 12:30:00,16.02,16.09,16.0,16.06,177400.0,6.1991,6.2262,6.1914,6.2146,177400.0
2010-02-22 13:00:00,16.06,16.09,16.04,16.09,106800.0,6.2146,6.2262,6.2068,6.2262,106800.0
2010-02-22 13:30:00,16.08,16.16,16.08,16.14,114600.0,6.2223,6.2533,6.2223,6.2455,114600.0
2010-02-22 14:00:00,16.14,16.2,16.1,16.19,130600.0,6.2455,6.2688,6.2301,6.2649,130600.0
2010-02-22 14:30:00,16.18,16.21,16.16,16.2,87200.0,6.261,6.2726,6.2533,6.2688,87200.0
2010-02-22 15:00:00,16.2,16.21,16.17,16.19,152800.0,6.2688,6.2726,6.2572,6.2649,152800.0
2010-02-22 15:30:00,16.18,16.19,16.15,16.16,203400.0,6.261,6.2649,6.2494,6.2533,203400.0
2010-02-23 09:30:00,16.11,16.15,16.08,16.11,203000.0,6.2339,6.2494,6.2223,6.2339,203000.0
2010-02-23 10:00:00,16.11,16.11,16.0,16.05,186400.0,6.2339,6.2339,6.1914,6.2107,186400.0
2010-02-23 10:30:00,16.05,16.06,15.99,16.0,187800.0,6.2107,6.2146,6.1875,6.1914,187800.0
2010-02-23 11:00:00,16.01,16.08,16.0,16.05,96400.0,6.1952,6.2223,6.1914,6.2107,96400.0
2010-02-23 11:30:00,16.06,16.14,16.05,16.11,118400.0,6.2146,6.2455,6.2107,6.2339,118400.0
2010-02-23 12:00:00,16.11,16.13,16.07,16.09,75400.0,6.2339,6.2417,6.2185,6.2262,75400.0
2010-02-23 12:30:00,16.08,16.1,16.04,16.07,78200.0,6.2223,6.2301,6.2068,6.2185,78200.0
2010-02-23 13:00:00,16.07,16.09,16.05,16.07,93600.0,6.2185,6.2262,6.2107,6.2185,93600.0
2010-02-23 13:30:00,16.08,16.09,16.04,16.04,91200.0,6.2223,6.2262,6.2068,6.2068,91200.0
2010-02-23 14:00:00,16.04,16.05,16.03,16.05,105600.0,6.2068,6.2107,6.203,6.2107,105600.0
2010-02-23 14:30:00,16.05,16.13,16.04,16.1,123200.0,6.2107,6.2417,6.2068,6.2301,123200.0
2010-02-23 15:00:00,16.1,16.11,16.07,16.08,108600.0,6.2301,6.2339,6.2185,6.2223,108600.0
2010-02-23 15:30:00,16.08,16.14,16.08,16.12,266400.0,6.2223,6.2455,6.2223,6.2378,266400.0
2010-02-24 09:30:00,16.14,16.2,16.07,16.18,184000.0,6.2455,6.2688,6.2185,6.261,184000.0
2010-02-24 10:00:00,16.18,16.19,16.04,16.05,159800.0,6.261,6.2649,6.2068,6.2107,159800.0
2010-02-24 10:30:00,16.04,16.15,16.03,16.13,154400.0,6.2068,6.2494,6.203,6.2417,154400.0
2010-02-24 11:00:00,16.14,16.16,16.06,16.07,150200.0,6.2455,6.2533,6.2146,6.2185,150200.0
2010-02-24 11:30:00,16.07,16.11,16.07,16.11,80400.0,6.2185,6.2339,6.2185,6.2339,80400.0
2010-02-24 12:00:00,16.1,16.13,16.08,16.11,81000.0,6.2301,6.2417,6.2223,6.2339,81000.0
2010-02-24 12:30:00,16.11,16.13,16.1,16.12,85400.0,6.2339,6.2417,6.2301,6.2378,85400.0
2010-02-24 13:00:00,16.11,16.18,16.11,16.18,97000.0,6.2339,6.261,6.2339,6.261,97000.0
2010-02-24 13:30:00,16.17,16.2,16.17,16.19,116600.0,6.2572,6.2688,6.2572,6.2649,116600.0
2010-02-24 14:00:00,16.2,16.2,16.18,16.2,91800.0,6.2688,6.2688,6.261,6.2688,91800.0
2010-02-24 14:30:00,16.2,16.24,16.2,16.23,94200.0,6.2688,6.2842,6.2688,6.2804,94200.0
2010-02-24 15:00:00,16.22,16.24,16.22,16.23,91000.0,6.2765,6.2842,6.2765,6.2804,91000.0
2010-02-24 15:30:00,16.23,16.24,16.22,16.24,202800.0,6.2804,6.2842,6.2765,6.2842,202800.0
2010-02-25 09:30:00,16.15,16.21,16.09,16.18,186000.0,6.2494,6.2726,6.2262,6.261,186000.0
2010-02-25 10:00:00,16.18,16.2,16.13,16.2,89800.0,6.261,6.2688,6.2417,6.2688,89800.0
2010-02-25 10:30:00,16.18,16.21,16.17,16.2,93600.0,6.261,6.2726,6.2572,6.2688,93600.0
2010-02-25 11:00:00,16.2,16.2,16.13,16.13,91800.0,6.2688,6.2688,6.2417,6.2417,91800.0
2010-02-25 11:30:00,16.13,16.18,16.11,16.16,113200.0,6.2417,6.261,6.2339,6.2533,113200.0
2010-02-25 12:00:00,16.16,16.2,16.16,16.17,149200.0,6.2533,6.2688,6.2533,6.2572,149200.0
2010-02-25 12:30:00,16.17,16.2,16.16,16.19,96400.0,6.2572,6.2688,6.2533,6.2649,96400.0
2010-02-25 13:00:00,16.18,16.2,16.18,16.19,52600.0,6.261,6.2688,6.261,6.2649,52600.0
2010-02-25 13:30:00,16.2,16.22,16.18,16.22,129800.0,6.2688,6.2765,6.261,6.2765,129800.0
2010-02-25 14:00:00,16.22,16.23,16.2,16.21,163200.0,6.2765,6.2804,6.2688,6.2726,163200.0
2010-02-25 14:30:00,16.21,16.24,16.2,16.23,166800.0,6.2726,6.2842,6.2688,6.2804,166800.0
2010-02-25 15:00:00,16.24,16.25,16.19,16.24,261200.0,6.2842,6.2881,6.2649,6.2842,261200.0
2010-02-25 15:30:00,16.24,16.25,16.2,16.24,273600.0,6.2842,6.2881,6.2688,6.2842,273600.0
2010-02-26 09:30:00,16.3,16.3,16.2,16.23,115200.0,6.3075,6.3075,6.2688,6.2804,115200.0
2010-02-26 10:00:00,16.23,16.25,16.14,16.25,126000.0,6.2804,6.2881,6.2455,6.2881,126000.0
2010-02-26 10:30:00,16.25,16.31,16.25,16.29,191200.0,6.2881,6.3113,6.2881,6.3036,191200.0
2010-02-26 11:00:00,16.29,16.33,16.28,16.31,159200.0,6.3036,6.3191,6.2997,6.3113,159200.0
2010-02-26 11:30:00,16.3,16.3,16.23,16.25,133000.0,6.3075,6.3075,6.2804,6.2881,133000.0
2010-02-26 12:00:00,16.24,16.25,16.21,16.23,80000.0,6.2842,6.2881,6.2726,6.2804,80000.0
2010-02-26 12:30:00,16.23,16.25,16.21,16.25,61400.0,6.2804,6.2881,6.2726,6.2881,61400.0
2010-02-26 13:00:00,16.25,16.28,16.25,16.28,42600.0,6.2881,6.2997,6.2881,6.2997,42600.0
2010-02-26 13:30:00,16.28,16.3,16.28,16.29,67400.0,6.2997,6.3075,6.2997,6.3036,67400.0
2010-02-26 14:00:00,16.29,16.3,16.28,16.3,71800.0,6.3036,6.3075,6.2997,6.3075,71800.0
2010-02-26 14:30:00,16.3,16.34,16.3,16.34,112800.0,6.3075,6.3229,6.3075,6.3229,112800.0
2010-02-26 15:00:00,16.33,16.35,16.32,16.35,104200.0,6.3191,6.3268,6.3152,6.3268,104200.0
2010-02-26 15:30:00,16.35,16.39,16.34,16.36,181400.0,6.3268,6.3423,6.3229,6.3307,181400.0
2010-03-01 09:30:00,16.41,16.41,16.32,16.36,203400.0,6.35,6.35,6.3152,6.3307,203400.0
2010-03-01 10:00:00,16.36,16.43,16.36,16.41,208800.0,6.3307,6.3578,6.3307,6.35,208800.0
2010-03-01 10:30:00,16.4,16.41,16.38,16.41,144400.0,6.3462,6.35,6.3384,6.35,144400.0
2010-03-01 11:00:00,16.41,16.45,16.4,16.43,152600.0,6.35,6.3655,6.3462,6.3578,152600.0
2010-03-01 11:30:00,16.43,16.45,16.43,16.43,85400.0,6.3578,6.3655,6.3578,6.3578,85400.0
2010-03-01 12:00:00,16.44,16.45,16.43,16.45,131600.0,6.3616,6.3655,6.3578,6.3655,131600.0
2010-03-01 12:30:00,16.45,16.48,16.43,16.46,162800.0,6.3655,6.3771,6.3578,6.3694,162800.0
2010-03-01 13:00:00,16.46,16.48,16.46,16.48,85000.0,6.3694,6.3771,6.3694,6.3771,85000.0
2010-03-01 13:30:00,16.48,16.5,16.47,16.5,111600.0,6.3771,6.3848,6.3732,6.3848,111600.0
2010-03-01 14:00:00,16.5,16.5,16.49,16.49,113600.0,6.3848,6.3848,6.381,6.381,113600.0
2010-03-01 14:30:00,16.49,16.5,16.48,16.5,191600.0,6.381,6.3848,6.3771,6.3848,191600.0
2010-03-01 15:00:00,16.5,16.53,16.5,16.53,344400.0,6.3848,6.3965,6.3848,6.3965,344400.0
2010-03-01 15:30:00,16.53,16.53,16.47,16.5,304200.0,6.3965,6.3965,6.3732,6.3848,304200.0
2010-03-02 09:30:00,16.64,16.64,16.5,16.54,221800.0,6.439,6.439,6.3848,6.4003,221800.0
2010-03-02 10:00:00,16.54,16.55,16.5,16.53,166400.0,6.4003,6.4042,6.3848,6.3965,166400.0
2010-03-02 10:30:00,16.54,16.54,16.5,16.52,157400.0,6.4003,6.4003,6.3848,6.3926,157400.0
2010-03-02 11:00:00,16.52,16.54,16.48,16.52,178600.0,6.3926,6.4003,6.3771,6.3926,178600.0
2010-03-02 11:30:00,16.52,16.67,16.52,16.66,277400.0,6.3926,6.4506,6.3926,6.4468,277400.0
2010-03-02 12:00:00,16.65,16.67,16.61,16.63,211600.0,6.4429,6.4506,6.4274,6.4352,211600.0
2010-03-02 12:30:00,16.63,16.67,16.61,16.67,160000.0,6.4352,6.4506,6.4274,6.4506,160000.0
2010-03-02 13:00:00,16.67,16.7,16.64,16.66,190000.0,6.4506,6.4622,6.439,6.4468,190000.0
2010-03-02 13:30:00,16.66,16.75,16.64,16.72,319800.0,6.4468,6.4816,6.439,6.47,319800.0
2010-03-02 14:00:00,16.73,16.77,16.7,16.72,262600.0,6.4739,6.4893,6.4622,6.47,262600.0
2010-03-02 14:30:00,16.71,16.72,16.68,16.7,212000.0,6.4661,6.47,6.4545,6.4622,212000.0
2010-03-02 15:00:00,16.71,16.75,16.69,16.72,286000.0,6.4661,6.4816,6.4584,6.47,286000.0
2010-03-02 15:30:00,16.72,16.79,16.71,16.78,441800.0,6.47,6.4971,6.4661,6.4932,441800.0
2010-03-03 09:30:00,16.78,16.9,16.75,16.9,294600.0,6.4932,6.5396,6.4816,6.5396,294600.0
2010-03-03 10:00:00,16.89,16.94,16.83,16.83,278200.0,6.5358,6.5551,6.5125,6.5125,278200.0
2010-03-03 10:30:00,16.83,16.84,16.71,16.75,173600.0,6.5125,6.5164,6.4661,6.4816,173600.0
2010-03-03 11:00:00,16.74,16.75,16.68,16.68,233600.0,6.4777,6.4816,6.4545,6.4545,233600.0
2010-03-03 11:30:00,16.69,16.7,16.66,16.7,132600.0,6.4584,6.4622,6.4468,6.4622,132600.0
2010-03-03 12:00:00,16.7,16.71,16.65,16.65,128600.0,6.4622,6.4661,6.4429,6.4429,128600.0
2010-03-03 12:30:00,16.65,16.66,16.63,16.63,99000.0,6.4429,6.4468,6.4352,6.4352,99000.0
2010-03-03 13:00:00,16.64,16.64,16.63,16.63,96800.0,6.439,6.439,6.4352,6.4352,96800.0
2010-03-03 13:30:00,16.63,16.66,16.63,16.63,66200.0,6.4352,6.4468,6.4352,6.4352,66200.0
2010-03-03 14:00:00,16.63,16.68,16.61,16.63,141600.0,6.4352,6.4545,6.4274,6.4352,141600.0
2010-03-03 14:30:00,16.62,16.64,16.58,16.59,168800.0,6.4313,6.439,6.4158,6.4197,168800.0
2010-03-03 15:00:00,16.59,16.6,16.53,16.54,155800.0,6.4197,6.4235,6.3965,6.4003,155800.0
2010-03-03 15:30:00,16.54,16.58,16.53,16.55,123400.0,6.4003,6.4158,6.3965,6.4042,123400.0
2010-03-04 09:30:00,16.58,16.6,16.36,16.39,555800.0,6.4158,6.4235,6.3307,6.3423,555800.0
2010-03-04 10:00:00,16.39,16.39,16.28,16.34,272400.0,6.3423,6.3423,6.2997,6.3229,272400.0
2010-03-04 10:30:00,16.34,16.39,16.28,16.36,179800.0,6.3229,6.3423,6.2997,6.3307,179800.0
2010-03-04 11:00:00,16.36,16.38,16.34,16.38,109400.0,6.3307,6.3384,6.3229,6.3384,109400.0
2010-03-04 11:30:00,16.38,16.38,16.34,16.36,94400.0,6.3384,6.3384,6.3229,6.3307,94400.0
2010-03-04 12:00:00,16.36,16.37,16.33,16.36,133000.0,6.3307,6.3345,6.3191,6.3307,133000.0
2010-03-04 12:30:00,16.36,16.45,16.35,16.45,92400.0,6.3307,6.3655,6.3268,6.3655,92400.0
2010-03-04 13:00:00,16.45,16.5,16.43,16.5,73400.0,6.3655,6.3848,6.3578,6.3848,73400.0
2010-03-04 13:30:00,16.49,16.5,16.42,16.43,110000.0,6.381,6.3848,6.3539,6.3578,110000.0
2010-03-04 14:00:00,16.43,16.45,16.39,16.4,60600.0,6.3578,6.3655,6.3423,6.3462,60600.0
2010-03-04 14:30:00,16.4,16.4,16.34,16.36,116200.0,6.3462,6.3462,6.3229,6.3307,116200.0
2010-03-04 15:00:00,16.36,16.38,16.34,16.38,130200.0,6.3307,6.3384,6.3229,6.3384,130200.0
2010-03-04 15:30:00,16.38,16.49,16.38,16.46,316400.0,6.3384,6.381,6.3384,6.3694,316400.0
2010-03-05 09:30:00,16.75,16.75,16.59,16.64,264200.0,6.4816,6.4816,6.4197,6.439,264200.0
2010-03-05 10:00:00,16.64,16.68,16.61,16.64,162800.0,6.439,6.4545,6.4274,6.439,162800.0
2010-03-05 10:30:00,16.65,16.67,16.63,16.65,102400.0,6.4429,6.4506,6.4352,6.4429,102400.0
2010-03-05 11:00:00,16.65,16.7,16.63,16.66,161800.0,6.4429,6.4622,6.4352,6.4468,161800.0
2010-03-05 11:30:00,16.66,16.7,16.65,16.7,112000.0,6.4468,6.4622,6.4429,6.4622,112000.0
2010-03-05 12:00:00,16.7,16.71,16.66,16.67,111000.0,6.4622,6.4661,6.4468,6.4506,111000.0
2010-03-05 12:30:00,16.66,16.69,16.65,16.67,114600.0,6.4468,6.4584,6.4429,6.4506,114600.0
2010-03-05 13:00:00,16.67,16.68,16.62,16.68,108000.0,6.4506,6.4545,6.4313,6.4545,108000.0
2010-03-05 13:30:00,16.67,16.7,16.66,16.67,101400.0,6.4506,6.4622,6.4468,6.4506,101400.0
2010-03-05 14:00:00,16.67,16.67,16.59,16.6,176400.0,6.4506,6.4506,6.4197,6.4235,176400.0
2010-03-05 14:30:00,16.61,16.68,16.6,16.67,133600.0,6.4274,6.4545,6.4235,6.4506,133600.0
2010-03-05 15:00:00,16.67,16.72,16.66,16.7,136000.0,6.4506,6.47,6.4468,6.4622,136000.0
2010-03-05 15:30:00,16.7,16.74,16.66,16.68,282200.0,6.4622,6.4777,6.4468,6.4545,282200.0
2010-03-08 09:30:00,16.83,16.83,16.65,16.67,241600.0,6.5125,6.5125,6.4429,6.4506,241600.0
2010-03-08 10:00:00,16.67,16.7,16.64,16.68,182400.0,6.4506,6.4622,6.439,6.4545,182400.0
2010-03-08 10:30:00,16.68,16.68,16.65,16.67,130000.0,6.4545,6.4545,6.4429,6.4506,130000.0
2010-03-08 11:00:00,16.67,16.68,16.63,16.64,124400.0,6.4506,6.4545,6.4352,6.439,124400.0
2010-03-08 11:30:00,16.63,16.65,16.59,16.63,141800.0,6.4352,6.4429,6.4197,6.4352,141800.0
2010-03-08 12:00:00,16.63,16.65,16.61,16.65,99400.0,6.4352,6.4429,6.4274,6.4429,99400.0
2010-03-08 12:30:00,16.65,16.66,16.64,16.65,182400.0,6.4429,6.4468,6.439,6.4429,182400.0
2010-03-08 13:00:00,16.65,16.66,16.63,16.65,139400.0,6.4429,6.4468,6.4352,6.4429,139400.0
2010-03-08 13:30:00,16.64,16.67,16.64,16.66,120800.0,6.439,6.4506,6.439,6.4468,120800.0
2010-03-08 14:00:00,16.67,16.7,16.66,16.68,151000.0,6.4506,6.4622,6.4468,6.4545,151000.0
2010-03-08 14:30:00,16.68,16.68,16.66,16.66,146400.0,6.4545,6.4545,6.4468,6.4468,146400.0
2010-03-08 15:00:00,16.66,16.71,16.66,16.71,208600.0,6.4468,6.4661,6.4468,6.4661,208600.0
2010-03-08 15:30:00,16.71,16.75,16.7,16.75,223000.0,6.4661,6.4816,6.4622,6.4816,223000.0
2010-03-09 09:30:00,16.64,16.76,16.64,16.66,230800.0,6.439,6.4855,6.439,6.4468,230800.0
2010-03-09 10:00:00,16.67,16.73,16.67,16.71,180400.0,6.4506,6.4739,6.4506,6.4661,180400.0
2010-03-09 10:30:00,16.71,16.72,16.7,16.72,140800.0,6.4661,6.47,6.4622,6.47,140800.0
2010-03-09 11:00:00,16.71,16.72,16.69,16.7,175800.0,6.4661,6.47,6.4584,6.4622,175800.0
2010-03-09 11:30:00,16.69,16.75,16.69,16.74,244400.0,6.4584,6.4816,6.4584,6.4777,244400.0
2010-03-09 12:00:00,16.74,16.75,16.73,16.75,123000.0,6.4777,6.4816,6.4739,6.4816,123000.0
2010-03-09 12:30:00,16.75,16.85,16.75,16.84,230000.0,6.4816,6.5203,6.4816,6.5164,230000.0
2010-03-09 13:00:00,16.84,16.85,16.82,16.83,153600.0,6.5164,6.5203,6.5087,6.5125,153600.0
2010-03-09 13:30:00,16.83,16.85,16.82,16.83,151800.0,6.5125,6.5203,6.5087,6.5125,151800.0
2010-03-09 14:00:00,16.83,16.85,16.82,16.85,211400.0,6.5125,6.5203,6.5087,6.5203,211400.0
2010-03-09 14:30:00,16.85,16.88,16.82,16.83,293200.0,6.5203,6.5319,6.5087,6.5125,293200.0
2010-03-09 15:00:00,16.83,16.86,16.83,16.85,199400.0,6.5125,6.5242,6.5125,6.5203,199400.0
2010-03-09 15:30:00,16.85,16.88,16.85,16.88,363800.0,6.5203,6.5319,6.5203,6.5319,363800.0
2010-03-10 09:30:00,16.88,17.04,16.88,17.04,261800.0,6.5319,6.5938,6.5319,6.5938,261800.0
2010-03-10 10:00:00,17.04,17.05,16.94,17.0,276600.0,6.5938,6.5977,6.5551,6.5783,276600.0
2010-03-10 10:30:00,17.01,17.08,17.0,17.02,309400.0,6.5822,6.6093,6.5783,6.5861,309400.0
2010-03-10 11:00:00,17.02,17.02,16.98,16.99,158800.0,6.5861,6.5861,6.5706,6.5745,158800.0
2010-03-10 11:30:00,16.99,17.0,16.93,16.95,245600.0,6.5745,6.5783,6.5512,6.559,245600.0
2010-03-10 12:00:00,16.95,17.0,16.92,16.94,225800.0,6.559,6.5783,6.5474,6.5551,225800.0
2010-03-10 12:30:00,16.94,17.0,16.92,16.99,163800.0,6.5551,6.5783,6.5474,6.5745,163800.0
2010-03-10 13:00:00,16.99,17.01,16.96,16.96,164600.0,6.5745,6.5822,6.5629,6.5629,164600.0
2010-03-10 13:30:00,16.97,16.97,16.93,16.95,141800.0,6.5667,6.5667,6.5512,6.559,141800.0
2010-03-10 14:00:00,16.95,16.96,16.93,16.96,130200.0,6.559,6.5629,6.5512,6.5629,130200.0
2010-03-10 14:30:00,16.96,17.03,16.94,17.03,137600.0,6.5629,6.5899,6.5551,6.5899,137600.0
2010-03-10 15:00:00,17.03,17.03,16.97,16.97,169200.0,6.5899,6.5899,6.5667,6.5667,169200.0
2010-03-10 15:30:00,16.97,17.03,16.97,17.01,211400.0,6.5667,6.5899,6.5667,6.5822,211400.0
2010-03-11 09:30:00,17.0,17.04,16.93,17.0,202200.0,6.5783,6.5938,6.5512,6.5783,202200.0
2010-03-11 10:00:00,17.0,17.07,17.0,17.07,108000.0,6.5783,6.6054,6.5783,6.6054,108000.0
2010-03-11 10:30:00,17.07,17.09,17.02,17.02,146800.0,6.6054,6.6132,6.5861,6.5861,146800.0
2010-03-11 11:00:00,17.03,17.03,17.0,17.02,65600.0,6.5899,6.5899,6.5783,6.5861,65600.0
2010-03-11 11:30:00,17.02,17.05,17.0,17.04,87000.0,6.5861,6.5977,6.5783,6.5938,87000.0
2010-03-11 12:00:00,17.04,17.04,17.0,17.02,93800.0,6.5938,6.5938,6.5783,6.5861,93800.0
2010-03-11 12:30:00,17.03,17.03,17.0,17.0,124800.0,6.5899,6.5899,6.5783,6.5783,124800.0
2010-03-11 13:00:00,17.0,17.01,16.95,16.95,171000.0,6.5783,6.5822,6.559,6.559,171000.0
2010-03-11 13:30:00,16.96,16.99,16.94,16.97,122600.0,6.5629,6.5745,6.5551,6.5667,122600.0
2010-03-11 14:00:00,16.97,16.98,16.93,16.93,114400.0,6.5667,6.5706,6.5512,6.5512,114400.0
2010-03-11 14:30:00,16.93,16.97,16.93,16.96,102800.0,6.5512,6.5667,6.5512,6.5629,102800.0
2010-03-11 15:00:00,16.95,17.0,16.95,16.96,150000.0,6.559,6.5783,6.559,6.5629,150000.0
2010-03-11 15:30:00,16.96,17.0,16.93,16.95,253400.0,6.5629,6.5783,6.5512,6.559,253400.0
2010-03-12 09:30:00,17.08,17.14,17.03,17.13,272600.0,6.6093,6.6325,6.5899,6.6286,272600.0
2010-03-12 10:00:00,17.13,17.14,17.0,17.04,224800.0,6.6286,6.6325,6.5783,6.5938,224800.0
2010-03-12 10:30:00,17.04,17.1,17.04,17.08,237400.0,6.5938,6.617,6.5938,6.6093,237400.0
2010-03-12 11:00:00,17.08,17.1,17.06,17.06,165600.0,6.6093,6.617,6.6015,6.6015,165600.0
2010-03-12 11:30:00,17.07,17.07,17.04,17.04,106600.0,6.6054,6.6054,6.5938,6.5938,106600.0
2010-03-12 12:00:00,17.05,17.11,17.0,17.11,114400.0,6.5977,6.6209,6.5783,6.6209,114400.0
2010-03-12 12:30:00,17.11,17.11,17.07,17.07,64400.0,6.6209,6.6209,6.6054,6.6054,64400.0
2010-03-12 13:00:00,17.07,17.08,17.05,17.06,93200.0,6.6054,6.6093,6.5977,6.6015,93200.0
2010-03-12 13:30:00,17.06,17.08,17.05,17.08,79400.0,6.6015,6.6093,6.5977,6.6093,79400.0
2010-03-12 14:00:00,17.08,17.1,17.05,17.09,150000.0,6.6093,6.617,6.5977,6.6132,150000.0
2010-03-12 14:30:00,17.09,17.11,17.08,17.09,74600.0,6.6132,6.6209,6.6093,6.6132,74600.0
2010-03-12 15:00:00,17.09,17.11,17.05,17.08,169000.0,6.6132,6.6209,6.5977,6.6093,169000.0
2010-03-12 15:30:00,17.07,17.12,17.06,17.12,189200.0,6.6054,6.6248,6.6015,6.6248,189200.0
2010-03-15 09:30:00,17.12,17.13,17.08,17.08,158800.0,6.6248,6.6286,6.6093,6.6093,158800.0
2010-03-15 10:00:00,17.08,17.08,17.01,17.03,138800.0,6.6093,6.6093,6.5822,6.5899,138800.0
2010-03-15 10:30:00,17.03,17.06,17.01,17.03,88600.0,6.5899,6.6015,6.5822,6.5899,88600.0
2010-03-15 11:00:00,17.03,17.03,16.95,16.96,167800.0,6.5899,6.5899,6.559,6.5629,167800.0
2010-03-15 11:30:00,16.97,16.99,16.95,16.99,136400.0,6.5667,6.5745,6.559,6.5745,136400.0
2010-03-15 12:00:00,16.98,17.0,16.95,17.0,141800.0,6.5706,6.5783,6.559,6.5783,141800.0
2010-03-15 12:30:00,16.99,17.0,16.97,16.99,101600.0,6.5745,6.5783,6.5667,6.5745,101600.0
2010-03-15 13:00:00,16.98,17.02,16.98,16.98,74400.0,6.5706,6.5861,6.5706,6.5706,74400.0
2010-03-15 13:30:00,16.98,17.05,16.98,17.03,93400.0,6.5706,6.5977,6.5706,6.5899,93400.0
2010-03-15 14:00:00,17.02,17.09,17.01,17.09,97400.0,6.5861,6.6132,6.5822,6.6132,97400.0
2010-03-15 14:30:00,17.08,17.11,17.07,17.09,121000.0,6.6093,6.6209,6.6054,6.6132,121000.0
2010-03-15 15:00:00,17.1,17.15,17.1,17.14,126000.0,6.617,6.6364,6.617,6.6325,126000.0
2010-03-15 15:30:00,17.14,17.18,17.11,17.17,187200.0,6.6325,6.648,6.6209,6.6441,187200.0
2010-03-16 09:30:00,17.18,17.2,17.08,17.2,167600.0,6.648,6.6557,6.6093,6.6557,167600.0
2010-03-16 10:00:00,17.2,17.25,17.18,17.24,197200.0,6.6557,6.6751,6.648,6.6712,197200.0
2010-03-16 10:30:00,17.24,17.27,17.21,17.27,186000.0,6.6712,6.6828,6.6596,6.6828,186000.0
2010-03-16 11:00:00,17.27,17.35,17.27,17.31,222200.0,6.6828,6.7138,6.6828,6.6983,222200.0
2010-03-16 11:30:00,17.3,17.32,17.25,17.25,126400.0,6.6944,6.7022,6.6751,6.6751,126400.0
2010-03-16 12:00:00,17.25,17.26,17.17,17.18,100400.0,6.6751,6.6789,6.6441,6.648,100400.0
2010-03-16 12:30:00,17.18,17.18,17.13,17.13,106600.0,6.648,6.648,6.6286,6.6286,106600.0
2010-03-16 13:00:00,17.14,17.14,17.12,17.13,79200.0,6.6325,6.6325,6.6248,6.6286,79200.0
2010-03-16 13:30:00,17.11,17.14,17.11,17.14,83600.0,6.6209,6.6325,6.6209,6.6325,83600.0
2010-03-16 14:00:00,17.13,17.14,17.09,17.1,124400.0,6.6286,6.6325,6.6132,6.617,124400.0
2010-03-16 14:30:00,17.1,17.11,17.06,17.11,148800.0,6.617,6.6209,6.6015,6.6209,148800.0
2010-03-16 15:00:00,17.11,17.13,17.09,17.11,148000.0,6.6209,6.6286,6.6132,6.6209,148000.0
2010-03-16 15:30:00,17.11,17.15,17.1,17.11,241000.0,6.6209,6.6364,6.617,6.6209,241000.0
2010-03-17 09:30:00,17.18,17.33,17.13,17.31,205000.0,6.648,6.706,6.6286,6.6983,205000.0
2010-03-17 10:00:00,17.29,17.3,17.24,17.27,102200.0,6.6905,6.6944,6.6712,6.6828,102200.0
2010-03-17 10:30:00,17.27,17.27,17.18,17.21,141000.0,6.6828,6.6828,6.648,6.6596,141000.0
2010-03-17 11:00:00,17.23,17.25,17.22,17.25,130800.0,6.6673,6.6751,6.6635,6.6751,130800.0
2010-03-17 11:30:00,17.25,17.28,17.22,17.25,122000.0,6.6751,6.6867,6.6635,6.6751,122000.0
2010-03-17 12:00:00,17.25,17.27,17.21,17.22,73400.0,6.6751,6.6828,6.6596,6.6635,73400.0
2010-03-17 12:30:00,17.22,17.25,17.21,17.25,110800.0,6.6635,6.6751,6.6596,6.6751,110800.0
2010-03-17 13:00:00,17.25,17.25,17.24,17.25,67600.0,6.6751,6.6751,6.6712,6.6751,67600.0
2010-03-17 13:30:00,17.25,17.27,17.23,17.25,87600.0,6.6751,6.6828,6.6673,6.6751,87600.0
2010-03-17 14:00:00,17.24,17.24,17.2,17.22,64000.0,6.6712,6.6712,6.6557,6.6635,64000.0
2010-03-17 14:30:00,17.23,17.24,17.19,17.2,136000.0,6.6673,6.6712,6.6519,6.6557,136000.0
2010-03-17 15:00:00,17.2,17.2,17.14,17.15,209000.0,6.6557,6.6557,6.6325,6.6364,209000.0
2010-03-17 15:30:00,17.15,17.21,17.13,17.19,163400.0,6.6364,6.6596,6.6286,6.6519,163400.0
2010-03-18 09:30:00,17.3,17.34,17.23,17.34,176000.0,6.6944,6.7099,6.6673,6.7099,176000.0
2010-03-18 10:00:00,17.34,17.34,17.18,17.19,170200.0,6.7099,6.7099,6.648,6.6519,170200.0
2010-03-18 10:30:00,17.19,17.19,17.08,17.11,167600.0,6.6519,6.6519,6.6093,6.6209,167600.0
2010-03-18 11:00:00,17.11,17.14,17.1,17.13,173000.0,6.6209,6.6325,6.617,6.6286,173000.0
2010-03-18 11:30:00,17.12,17.17,17.08,17.15,117200.0,6.6248,6.6441,6.6093,6.6364,117200.0
2010-03-18 12:00:00,17.15,17.17,17.06,17.08,110600.0,6.6364,6.6441,6.6015,6.6093,110600.0
2010-03-18 12:30:00,17.09,17.11,17.08,17.11,82800.0,6.6132,6.6209,6.6093,6.6209,82800.0
2010-03-18 13:00:00,17.09,17.15,17.09,17.14,107400.0,6.6132,6.6364,6.6132,6.6325,107400.0
2010-03-18 13:30:00,17.14,17.15,17.13,17.15,89800.0,6.6325,6.6364,6.6286,6.6364,89800.0
2010-03-18 14:00:00,17.16,17.16,17.13,17.14,94400.0,6.6402,6.6402,6.6286,6.6325,94400.0
2010-03-18 14:30:00,17.14,17.15,17.12,17.14,110600.0,6.6325,6.6364,6.6248,6.6325,110600.0
2010-03-18 15:00:00,17.14,17.18,17.14,17.16,107000.0,6.6325,6.648,6.6325,6.6402,107000.0
2010-03-18 15:30:00,17.16,17.18,17.13,17.17,183600.0,6.6402,6.648,6.6286,6.6441,183600.0
2010-03-19 09:30:00,17.19,17.19,16.94,16.96,415200.0,6.6519,6.6519,6.5551,6.5629,415200.0
2010-03-19 10:00:00,16.96,17.02,16.88,16.88,264400.0,6.5629,6.5861,6.5319,6.5319,264400.0
2010-03-19 10:30:00,16.88,16.91,16.79,16.83,236200.0,6.5319,6.5435,6.4971,6.5125,236200.0
2010-03-19 11:00:00,16.83,16.83,16.75,16.75,294400.0,6.5125,6.5125,6.4816,6.4816,294400.0
2010-03-19 11:30:00,16.75,16.77,16.71,16.76,216800.0,6.4816,6.4893,6.4661,6.4855,216800.0
2010-03-19 12:00:00,16.76,16.81,16.76,16.8,125200.0,6.4855,6.5048,6.4855,6.5009,125200.0
2010-03-19 12:30:00,16.79,16.81,16.78,16.8,90600.0,6.4971,6.5048,6.4932,6.5009,90600.0
2010-03-19 13:00:00,16.8,16.81,16.78,16.78,120200.0,6.5009,6.5048,6.4932,6.4932,120200.0
2010-03-19 13:30:00,16.79,16.79,16.75,16.79,135000.0,6.4971,6.4971,6.4816,6.4971,135000.0
2010-03-19 14:00:00,16.79,16.85,16.78,16.85,118800.0,6.4971,6.5203,6.4932,6.5203,118800.0
2010-03-19 14:30:00,16.85,16.85,16.8,16.81,132200.0,6.5203,6.5203,6.5009,6.5048,132200.0
2010-03-19 15:00:00,16.81,16.81,16.75,16.75,166400.0,6.5048,6.5048,6.4816,6.4816,166400.0
2010-03-19 15:30:00,16.75,16.76,16.59,16.61,907600.0,6.4816,6.4855,6.4197,6.4274,907600.0
2010-03-22 09:30:00,16.48,16.48,16.15,16.45,798600.0,6.3771,6.3771,6.2494,6.3655,798600.0
2010-03-22 10:00:00,16.45,16.53,16.42,16.52,237000.0,6.3655,6.3965,6.3539,6.3926,237000.0
2010-03-22 10:30:00,16.52,16.52,16.45,16.5,305800.0,6.3926,6.3926,6.3655,6.3848,305800.0
2010-03-22 11:00:00,16.5,16.63,16.5,16.62,204800.0,6.3848,6.4352,6.3848,6.4313,204800.0
2010-03-22 11:30:00,16.61,16.71,16.58,16.68,260200.0,6.4274,6.4661,6.4158,6.4545,260200.0
2010-03-22 12:00:00,16.68,16.75,16.68,16.74,100600.0,6.4545,6.4816,6.4545,6.4777,100600.0
2010-03-22 12:30:00,16.75,16.78,16.7,16.78,93600.0,6.4816,6.4932,6.4622,6.4932,93600.0
2010-03-22 13:00:00,16.77,16.86,16.77,16.81,141400.0,6.4893,6.5242,6.4893,6.5048,141400.0
2010-03-22 13:30:00,16.81,16.85,16.81,16.84,66200.0,6.5048,6.5203,6.5048,6.5164,66200.0
2010-03-22 14:00:00,16.83,16.84,16.8,16.8,116600.0,6.5125,6.5164,6.5009,6.5009,116600.0
2010-03-22 14:30:00,16.81,16.88,16.81,16.88,155000.0,6.5048,6.5319,6.5048,6.5319,155000.0
2010-03-22 15:00:00,16.87,16.88,16.84,16.84,199000.0,6.528,6.5319,6.5164,6.5164,199000.0
2010-03-22 15:30:00,16.84,16.88,16.8,16.8,277600.0,6.5164,6.5319,6.5009,6.5009,277600.0
2010-03-23 09:30:00,16.73,16.9,16.68,16.89,186600.0,6.4739,6.5396,6.4545,6.5358,186600.0
2010-03-23 10:00:00,16.89,16.95,16.78,16.89,150800.0,6.5358,6.559,6.4932,6.5358,150800.0
2010-03-23 10:30:00,16.9,16.95,16.86,16.89,141400.0,6.5396,6.559,6.5242,6.5358,141400.0
2010-03-23 11:00:00,16.89,16.93,16.87,16.89,123200.0,6.5358,6.5512,6.528,6.5358,123200.0
2010-03-23 11:30:00,16.9,16.95,16.86,16.94,99400.0,6.5396,6.559,6.5242,6.5551,99400.0
2010-03-23 12:00:00,16.95,16.95,16.88,16.92,102600.0,6.559,6.559,6.5319,6.5474,102600.0
2010-03-23 12:30:00,16.92,16.95,16.91,16.92,130200.0,6.5474,6.559,6.5435,6.5474,130200.0
2010-03-23 13:00:00,16.92,16.96,16.91,16.94,123000.0,6.5474,6.5629,6.5435,6.5551,123000.0
2010-03-23 13:30:00,16.93,16.93,16.84,16.84,125400.0,6.5512,6.5512,6.5164,6.5164,125400.0
2010-03-23 14:00:00,16.83,16.88,16.81,16.88,115200.0,6.5125,6.5319,6.5048,6.5319,115200.0
2010-03-23 14:30:00,16.88,16.88,16.81,16.84,114000.0,6.5319,6.5319,6.5048,6.5164,114000.0
2010-03-23 15:00:00,16.84,16.89,16.83,16.86,136800.0,6.5164,6.5358,6.5125,6.5242,136800.0
2010-03-23 15:30:00,16.86,16.86,16.79,16.8,291200.0,6.5242,6.5242,6.4971,6.5009,291200.0
2010-03-24 09:30:00,16.72,16.83,16.72,16.78,165800.0,6.47,6.5125,6.47,6.4932,165800.0
2010-03-24 10:00:00,16.78,16.83,16.75,16.78,118000.0,6.4932,6.5125,6.4816,6.4932,118000.0
2010-03-24 10:30:00,16.78,16.81,16.75,16.76,136400.0,6.4932,6.5048,6.4816,6.4855,136400.0
2010-03-24 11:00:00,16.75,16.75,16.68,16.68,156000.0,6.4816,6.4816,6.4545,6.4545,156000.0
2010-03-24 11:30:00,16.68,16.7,16.65,16.67,108200.0,6.4545,6.4622,6.4429,6.4506,108200.0
2010-03-24 12:00:00,16.67,16.7,16.66,16.7,111600.0,6.4506,6.4622,6.4468,6.4622,111600.0
2010-03-24 12:30:00,16.7,16.77,16.69,16.75,103400.0,6.4622,6.4893,6.4584,6.4816,103400.0
2010-03-24 13:00:00,16.75,16.8,16.75,16.76,95600.0,6.4816,6.5009,6.4816,6.4855,95600.0
2010-03-24 13:30:00,16.76,16.78,16.74,16.75,79400.0,6.4855,6.4932,6.4777,6.4816,79400.0
2010-03-24 14:00:00,16.75,16.82,16.75,16.79,76400.0,6.4816,6.5087,6.4816,6.4971,76400.0
2010-03-24 14:30:00,16.79,16.79,16.78,16.78,62400.0,6.4971,6.4971,6.4932,6.4932,62400.0
2010-03-24 15:00:00,16.78,16.83,16.75,16.83,162400.0,6.4932,6.5125,6.4816,6.5125,162400.0
2010-03-24 15:30:00,16.83,16.92,16.82,16.86,252800.0,6.5125,6.5474,6.5087,6.5242,252800.0
2010-03-25 09:30:00,17.0,17.0,16.91,16.93,141000.0,6.5783,6.5783,6.5435,6.5512,141000.0
2010-03-25 10:00:00,16.93,16.96,16.86,16.91,123600.0,6.5512,6.5629,6.5242,6.5435,123600.0
2010-03-25 10:30:00,16.9,16.93,16.86,16.88,120000.0,6.5396,6.5512,6.5242,6.5319,120000.0
2010-03-25 11:00:00,16.88,16.9,16.85,16.87,95800.0,6.5319,6.5396,6.5203,6.528,95800.0
2010-03-25 11:30:00,16.86,16.86,16.82,16.83,103000.0,6.5242,6.5242,6.5087,6.5125,103000.0
2010-03-25 12:00:00,16.83,16.88,16.81,16.86,105000.0,6.5125,6.5319,6.5048,6.5242,105000.0
2010-03-25 12:30:00,16.86,16.88,16.85,16.87,70600.0,6.5242,6.5319,6.5203,6.528,70600.0
2010-03-25 13:00:00,16.88,16.88,16.86,16.86,67600.0,6.5319,6.5319,6.5242,6.5242,67600.0
2010-03-25 13:30:00,16.86,16.88,16.81,16.83,105800.0,6.5242,6.5319,6.5048,6.5125,105800.0
2010-03-25 14:00:00,16.83,16.84,16.77,16.81,93400.0,6.5125,6.5164,6.4893,6.5048,93400.0
2010-03-25 14:30:00,16.81,16.81,16.76,16.8,71600.0,6.5048,6.5048,6.4855,6.5009,71600.0
2010-03-25 15:00:00,16.8,16.85,16.77,16.77,121200.0,6.5009,6.5203,6.4893,6.4893,121200.0
2010-03-25 15:30:00,16.77,16.78,16.71,16.71,246000.0,6.4893,6.4932,6.4661,6.4661,246000.0
2010-03-26 09:30:00,16.7,16.93,16.7,16.86,220600.0,6.4622,6.5512,6.4622,6.5242,220600.0
2010-03-26 10:00:00,16.86,16.9,16.83,16.89,117600.0,6.5242,6.5396,6.5125,6.5358,117600.0
2010-03-26 10:30:00,16.89,17.0,16.89,16.99,172400.0,6.5358,6.5783,6.5358,6.5745,172400.0
2010-03-26 11:00:00,16.99,17.0,16.95,16.98,132000.0,6.5745,6.5783,6.559,6.5706,132000.0
2010-03-26 11:30:00,17.0,17.0,16.96,16.97,121000.0,6.5783,6.5783,6.5629,6.5667,121000.0
2010-03-26 12:00:00,16.96,16.99,16.96,16.96,95800.0,6.5629,6.5745,6.5629,6.5629,95800.0
2010-03-26 12:30:00,16.97,16.97,16.93,16.95,76200.0,6.5667,6.5667,6.5512,6.559,76200.0
2010-03-26 13:00:00,16.96,16.96,16.91,16.95,84600.0,6.5629,6.5629,6.5435,6.559,84600.0
2010-03-26 13:30:00,16.94,16.94,16.88,16.9,101000.0,6.5551,6.5551,6.5319,6.5396,101000.0
2010-03-26 14:00:00,16.9,16.91,16.88,16.9,107200.0,6.5396,6.5435,6.5319,6.5396,107200.0
2010-03-26 14:30:00,16.9,16.92,16.89,16.92,90600.0,6.5396,6.5474,6.5358,6.5474,90600.0
2010-03-26 15:00:00,16.91,16.96,16.91,16.93,125800.0,6.5435,6.5629,6.5435,6.5512,125800.0
2010-03-26 15:30:00,16.93,16.93,16.88,16.9,183400.0,6.5512,6.5512,6.5319,6.5396,183400.0
2010-03-29 09:30:00,16.99,17.2,16.99,17.15,217200.0,6.5745,6.6557,6.5745,6.6364,217200.0
2010-03-29 10:00:00,17.17,17.23,17.09,17.11,238000.0,6.6441,6.6673,6.6132,6.6209,238000.0
2010-03-29 10:30:00,17.13,17.19,17.11,17.16,229400.0,6.6286,6.6519,6.6209,6.6402,229400.0
2010-03-29 11:00:00,17.17,17.22,17.15,17.22,245600.0,6.6441,6.6635,6.6364,6.6635,245600.0
2010-03-29 11:30:00,17.22,17.22,17.02,17.1,286000.0,6.6635,6.6635,6.5861,6.617,286000.0
2010-03-29 12:00:00,17.1,17.13,17.08,17.11,140400.0,6.617,6.6286,6.6093,6.6209,140400.0
2010-03-29 12:30:00,17.11,17.12,17.08,17.08,126800.0,6.6209,6.6248,6.6093,6.6093,126800.0
2010-03-29 13:00:00,17.08,17.08,17.0,17.03,159600.0,6.6093,6.6093,6.5783,6.5899,159600.0
2010-03-29 13:30:00,17.03,17.04,17.0,17.01,196800.0,6.5899,6.5938,6.5783,6.5822,196800.0
2010-03-29 14:00:00,17.01,17.19,16.5,16.94,713200.0,6.5822,6.6519,6.3848,6.5551,713200.0
2010-03-29 14:30:00,16.95,16.96,16.68,16.82,841600.0,6.559,6.5629,6.4545,6.5087,841600.0
2010-03-29 15:00:00,16.82,16.88,16.78,16.88,570400.0,6.5087,6.5319,6.4932,6.5319,570400.0
2010-03-29 15:30:00,16.87,16.95,16.87,16.92,597000.0,6.528,6.559,6.528,6.5474,597000.0
2010-03-30 09:30:00,16.71,16.92,16.71,16.9,439200.0,6.4661,6.5474,6.4661,6.5396,439200.0
2010-03-30 10:00:00,16.9,16.95,16.86,16.93,305200.0,6.5396,6.559,6.5242,6.5512,305200.0
2010-03-30 10:30:00,16.95,17.0,16.93,16.99,141600.0,6.559,6.5783,6.5512,6.5745,141600.0
2010-03-30 11:00:00,17.0,17.0,16.95,16.99,169400.0,6.5783,6.5783,6.559,6.5745,169400.0
2010-03-30 11:30:00,17.0,17.04,16.99,17.01,165200.0,6.5783,6.5938,6.5745,6.5822,165200.0
2010-03-30 12:00:00,17.01,17.05,17.0,17.03,157000.0,6.5822,6.5977,6.5783,6.5899,157000.0
2010-03-30 12:30:00,17.03,17.04,17.0,17.03,76800.0,6.5899,6.5938,6.5783,6.5899,76800.0
2010-03-30 13:00:00,17.02,17.05,17.02,17.03,116800.0,6.5861,6.5977,6.5861,6.5899,116800.0
2010-03-30 13:30:00,17.03,17.07,17.02,17.05,127000.0,6.5899,6.6054,6.5861,6.5977,127000.0
2010-03-30 14:00:00,17.05,17.05,17.0,17.03,181800.0,6.5977,6.5977,6.5783,6.5899,181800.0
2010-03-30 14:30:00,17.03,17.04,17.0,17.02,100200.0,6.5899,6.5938,6.5783,6.5861,100200.0
2010-03-30 15:00:00,17.02,17.03,17.0,17.03,130000.0,6.5861,6.5899,6.5783,6.5899,130000.0
2010-03-30 15:30:00,17.03,17.04,17.0,17.02,328800.0,6.5899,6.5938,6.5783,6.5861,328800.0
2010-03-31 09:30:00,17.02,17.05,16.93,17.0,189600.0,6.5861,6.5977,6.5512,6.5783,189600.0
2010-03-31 10:00:00,17.0,17.07,17.0,17.04,87200.0,6.5783,6.6054,6.5783,6.5938,87200.0
2010-03-31 10:30:00,17.03,17.17,17.01,17.16,206000.0,6.5899,6.6441,6.5822,6.6402,206000.0
2010-03-31 11:00:00,17.16,17.18,17.15,17.17,112200.0,6.6402,6.648,6.6364,6.6441,112200.0
2010-03-31 11:30:00,17.17,17.21,17.16,17.19,130400.0,6.6441,6.6596,6.6402,6.6519,130400.0
2010-03-31 12:00:00,17.19,17.24,17.19,17.23,126200.0,6.6519,6.6712,6.6519,6.6673,126200.0
2010-03-31 12:30:00,17.23,17.25,17.22,17.25,102600.0,6.6673,6.6751,6.6635,6.6751,102600.0
2010-03-31 13:00:00,17.25,17.25,17.18,17.23,107600.0,6.6751,6.6751,6.648,6.6673,107600.0
2010-03-31 13:30:00,17.22,17.25,17.21,17.25,106800.0,6.6635,6.6751,6.6596,6.6751,106800.0
2010-03-31 14:00:00,17.25,17.27,17.25,17.26,104000.0,6.6751,6.6828,6.6751,6.6789,104000.0
2010-03-31 14:30:00,17.26,17.27,17.2,17.23,154600.0,6.6789,6.6828,6.6557,6.6673,154600.0
2010-03-31 15:00:00,17.23,17.3,17.22,17.29,301800.0,6.6673,6.6944,6.6635,6.6905,301800.0
2010-03-31 15:30:00,17.3,17.33,17.25,17.31,515800.0,6.6944,6.706,6.6751,6.6983,515800.0
2010-04-01 09:30:00,17.45,17.55,17.4,17.5,441000.0,6.7525,6.7912,6.7331,6.7718,441000.0
2010-04-01 10:00:00,17.52,17.56,17.51,17.54,304600.0,6.7795,6.795,6.7757,6.7873,304600.0
2010-04-01 10:30:00,17.54,17.59,17.54,17.58,336000.0,6.7873,6.8066,6.7873,6.8028,336000.0
2010-04-01 11:00:00,17.58,17.6,17.57,17.57,247200.0,6.8028,6.8105,6.7989,6.7989,247200.0
2010-04-01 11:30:00,17.57,17.61,17.56,17.58,222600.0,6.7989,6.8144,6.795,6.8028,222600.0
2010-04-01 12:00:00,17.58,17.61,17.57,17.58,152800.0,6.8028,6.8144,6.7989,6.8028,152800.0
2010-04-01 12:30:00,17.58,17.58,17.45,17.5,223400.0,6.8028,6.8028,6.7525,6.7718,223400.0
2010-04-01 13:00:00,17.5,17.54,17.49,17.53,137200.0,6.7718,6.7873,6.7679,6.7834,137200.0
2010-04-01 13:30:00,17.53,17.55,17.51,17.51,128600.0,6.7834,6.7912,6.7757,6.7757,128600.0
2010-04-01 14:00:00,17.52,17.53,17.5,17.51,100200.0,6.7795,6.7834,6.7718,6.7757,100200.0
2010-04-01 14:30:00,17.5,17.53,17.5,17.52,131600.0,6.7718,6.7834,6.7718,6.7795,131600.0
2010-04-01 15:00:00,17.52,17.56,17.5,17.55,197400.0,6.7795,6.795,6.7718,6.7912,197400.0
2010-04-01 15:30:00,17.55,17.6,17.5,17.59,371400.0,6.7912,6.8105,6.7718,6.8066,371400.0
2010-04-05 09:30:00,17.73,17.82,17.65,17.75,326200.0,6.8608,6.8956,6.8299,6.8686,326200.0
2010-04-05 10:00:00,17.75,17.88,17.75,17.85,181200.0,6.8686,6.9189,6.8686,6.9072,181200.0
2010-04-05 10:30:00,17.85,17.88,17.79,17.84,242200.0,6.9072,6.9189,6.884,6.9034,242200.0
2010-04-05 11:00:00,17.84,17.86,17.82,17.83,125800.0,6.9034,6.9111,6.8956,6.8995,125800.0
2010-04-05 11:30:00,17.83,17.85,17.8,17.81,179600.0,6.8995,6.9072,6.8879,6.8918,179600.0
2010-04-05 12:00:00,17.82,17.82,17.79,17.8,134000.0,6.8956,6.8956,6.884,6.8879,134000.0
2010-04-05 12:30:00,17.8,17.81,17.78,17.8,84600.0,6.8879,6.8918,6.8802,6.8879,84600.0
2010-04-05 13:00:00,17.8,17.81,17.79,17.79,128400.0,6.8879,6.8918,6.884,6.884,128400.0
2010-04-05 13:30:00,17.79,17.81,17.76,17.79,189400.0,6.884,6.8918,6.8724,6.884,189400.0
2010-04-05 14:00:00,17.79,17.83,17.78,17.79,217000.0,6.884,6.8995,6.8802,6.884,217000.0
2010-04-05 14:30:00,17.79,17.83,17.79,17.8,239800.0,6.884,6.8995,6.884,6.8879,239800.0
2010-04-05 15:00:00,17.8,17.91,17.8,17.89,328600.0,6.8879,6.9305,6.8879,6.9227,328600.0
2010-04-05 15:30:00,17.89,17.91,17.85,17.9,351600.0,6.9227,6.9305,6.9072,6.9266,351600.0
2010-04-06 09:30:00,17.93,17.93,17.76,17.87,283600.0,6.9382,6.9382,6.8724,6.915,283600.0
2010-04-06 10:00:00,17.86,17.92,17.83,17.87,160800.0,6.9111,6.9343,6.8995,6.915,160800.0
2010-04-06 10:30:00,17.87,17.91,17.85,17.86,180000.0,6.915,6.9305,6.9072,6.9111,180000.0
2010-04-06 11:00:00,17.86,17.87,17.81,17.87,210200.0,6.9111,6.915,6.8918,6.915,210200.0
2010-04-06 11:30:00,17.87,17.88,17.82,17.82,165200.0,6.915,6.9189,6.8956,6.8956,165200.0
2010-04-06 12:00:00,17.83,17.85,17.83,17.83,49200.0,6.8995,6.9072,6.8995,6.8995,49200.0
2010-04-06 12:30:00,17.83,17.83,17.75,17.82,143200.0,6.8995,6.8995,6.8686,6.8956,143200.0
2010-04-06 13:00:00,17.83,17.94,17.82,17.93,180200.0,6.8995,6.9421,6.8956,6.9382,180200.0
2010-04-06 13:30:00,17.93,17.95,17.9,17.91,130400.0,6.9382,6.9459,6.9266,6.9305,130400.0
2010-04-06 14:00:00,17.91,18.0,17.9,17.97,185200.0,6.9305,6.9653,6.9266,6.9537,185200.0
2010-04-06 14:30:00,17.97,18.0,17.94,17.97,172400.0,6.9537,6.9653,6.9421,6.9537,172400.0
2010-04-06 15:00:00,17.96,17.97,17.93,17.96,112800.0,6.9498,6.9537,6.9382,6.9498,112800.0
2010-04-06 15:30:00,17.96,17.98,17.93,17.96,366800.0,6.9498,6.9576,6.9382,6.9498,366800.0
2010-04-07 09:30:00,17.96,18.05,17.85,18.03,345600.0,6.9498,6.9846,6.9072,6.9769,345600.0
2010-04-07 10:00:00,18.02,18.03,17.96,18.01,285400.0,6.973,6.9769,6.9498,6.9692,285400.0
2010-04-07 10:30:00,18.01,18.03,17.96,17.97,212800.0,6.9692,6.9769,6.9498,6.9537,212800.0
2010-04-07 11:00:00,17.97,18.08,17.94,18.07,242400.0,6.9537,6.9962,6.9421,6.9924,242400.0
2010-04-07 11:30:00,18.07,18.11,18.04,18.1,202800.0,6.9924,7.0079,6.9808,7.004,202800.0
2010-04-07 12:00:00,18.1,18.11,18.08,18.1,162400.0,7.004,7.0079,6.9962,7.004,162400.0
2010-04-07 12:30:00,18.09,18.1,18.03,18.04,155200.0,7.0001,7.004,6.9769,6.9808,155200.0
2010-04-07 13:00:00,18.04,18.05,18.02,18.03,165800.0,6.9808,6.9846,6.973,6.9769,165800.0
2010-04-07 13:30:00,18.03,18.04,18.0,18.03,136400.0,6.9769,6.9808,6.9653,6.9769,136400.0
2010-04-07 14:00:00,18.03,18.03,17.96,17.96,164600.0,6.9769,6.9769,6.9498,6.9498,164600.0
2010-04-07 14:30:00,17.97,17.98,17.95,17.98,236400.0,6.9537,6.9576,6.9459,6.9576,236400.0
2010-04-07 15:00:00,17.97,17.98,17.89,17.96,520000.0,6.9537,6.9576,6.9227,6.9498,520000.0
2010-04-07 15:30:00,17.96,17.98,17.93,17.97,295800.0,6.9498,6.9576,6.9382,6.9537,295800.0
2010-04-08 09:30:00,17.89,17.9,17.79,17.88,270400.0,6.9227,6.9266,6.884,6.9189,270400.0
2010-04-08 10:00:00,17.88,17.9,17.82,17.87,209200.0,6.9189,6.9266,6.8956,6.915,209200.0
2010-04-08 10:30:00,17.86,17.89,17.85,17.88,155400.0,6.9111,6.9227,6.9072,6.9189,155400.0
2010-04-08 11:00:00,17.88,17.88,17.83,17.84,290000.0,6.9189,6.9189,6.8995,6.9034,290000.0
2010-04-08 11:30:00,17.84,17.98,17.84,17.98,368800.0,6.9034,6.9576,6.9034,6.9576,368800.0
2010-04-08 12:00:00,17.98,18.02,17.98,18.02,210000.0,6.9576,6.973,6.9576,6.973,210000.0
2010-04-08 12:30:00,18.02,18.06,18.01,18.05,126200.0,6.973,6.9885,6.9692,6.9846,126200.0
2010-04-08 13:00:00,18.05,18.06,18.02,18.02,101200.0,6.9846,6.9885,6.973,6.973,101200.0
2010-04-08 13:30:00,18.04,18.08,18.03,18.08,107200.0,6.9808,6.9962,6.9769,6.9962,107200.0
2010-04-08 14:00:00,18.08,18.1,18.05,18.09,134600.0,6.9962,7.004,6.9846,7.0001,134600.0
2010-04-08 14:30:00,18.09,18.13,18.08,18.12,150400.0,7.0001,7.0156,6.9962,7.0117,150400.0
2010-04-08 15:00:00,18.12,18.15,18.1,18.14,191800.0,7.0117,7.0233,7.004,7.0195,191800.0
2010-04-08 15:30:00,18.12,18.18,17.75,17.98,990800.0,7.0117,7.0349,6.8686,6.9576,990800.0
2010-04-09 09:30:00,18.05,18.05,17.9,17.96,250400.0,6.9846,6.9846,6.9266,6.9498,250400.0
2010-04-09 10:00:00,17.98,18.02,17.96,18.0,167800.0,6.9576,6.973,6.9498,6.9653,167800.0
2010-04-09 10:30:00,18.0,18.09,18.0,18.05,187800.0,6.9653,7.0001,6.9653,6.9846,187800.0
2010-04-09 11:00:00,18.06,18.14,18.04,18.13,245600.0,6.9885,7.0195,6.9808,7.0156,245600.0
2010-04-09 11:30:00,18.14,18.16,18.09,18.09,142600.0,7.0195,7.0272,7.0001,7.0001,142600.0
2010-04-09 12:00:00,18.09,18.14,18.09,18.13,158600.0,7.0001,7.0195,7.0001,7.0156,158600.0
2010-04-09 12:30:00,18.12,18.13,18.08,18.11,210200.0,7.0117,7.0156,6.9962,7.0079,210200.0
2010-04-09 13:00:00,18.11,18.12,18.1,18.11,101800.0,7.0079,7.0117,7.004,7.0079,101800.0
2010-04-09 13:30:00,18.11,18.12,18.1,18.1,85200.0,7.0079,7.0117,7.004,7.004,85200.0
2010-04-09 14:00:00,18.1,18.17,18.1,18.16,169000.0,7.004,7.0311,7.004,7.0272,169000.0
2010-04-09 14:30:00,18.15,18.2,18.14,18.17,174800.0,7.0233,7.0427,7.0195,7.0311,174800.0
2010-04-09 15:00:00,18.17,18.18,18.13,18.14,165000.0,7.0311,7.0349,7.0156,7.0195,165000.0
2010-04-09 15:30:00,18.13,18.17,18.11,18.15,325200.0,7.0156,7.0311,7.0079,7.0233,325200.0
2010-04-12 09:30:00,18.2,18.24,18.11,18.19,247600.0,7.0427,7.0582,7.0079,7.0388,247600.0
2010-04-12 10:00:00,18.19,18.24,18.18,18.23,180600.0,7.0388,7.0582,7.0349,7.0543,180600.0
2010-04-12 10:30:00,18.22,18.25,18.21,18.25,116400.0,7.0504,7.062,7.0466,7.062,116400.0
2010-04-12 11:00:00,18.24,18.35,18.23,18.34,248200.0,7.0582,7.1007,7.0543,7.0969,248200.0
2010-04-12 11:30:00,18.34,18.36,18.27,18.28,218400.0,7.0969,7.1046,7.0698,7.0736,218400.0
2010-04-12 12:00:00,18.28,18.29,18.26,18.27,95200.0,7.0736,7.0775,7.0659,7.0698,95200.0
2010-04-12 12:30:00,18.27,18.3,18.25,18.3,115000.0,7.0698,7.0814,7.062,7.0814,115000.0
2010-04-12 13:00:00,18.3,18.3,18.29,18.3,117200.0,7.0814,7.0814,7.0775,7.0814,117200.0
2010-04-12 13:30:00,18.29,18.3,18.27,18.28,107200.0,7.0775,7.0814,7.0698,7.0736,107200.0
2010-04-12 14:00:00,18.28,18.29,18.25,18.28,124000.0,7.0736,7.0775,7.062,7.0736,124000.0
2010-04-12 14:30:00,18.28,18.29,18.24,18.27,158000.0,7.0736,7.0775,7.0582,7.0698,158000.0
2010-04-12 15:00:00,18.26,18.28,18.21,18.21,195000.0,7.0659,7.0736,7.0466,7.0466,195000.0
2010-04-12 15:30:00,18.21,18.23,18.18,18.19,263800.0,7.0466,7.0543,7.0349,7.0388,263800.0
2010-04-13 09:30:00,17.66,17.75,17.58,17.73,7554600.0,6.8337,6.8686,6.8028,6.8608,7554600.0
2010-04-13 10:00:00,17.74,17.75,17.7,17.71,2001200.0,6.8647,6.8686,6.8492,6.8531,2001200.0
2010-04-13 10:30:00,17.71,17.73,17.68,17.73,980800.0,6.8531,6.8608,6.8415,6.8608,980800.0
2010-04-13 11:00:00,17.73,17.75,17.72,17.74,563600.0,6.8608,6.8686,6.8569,6.8647,563600.0
2010-04-13 11:30:00,17.74,17.75,17.74,17.75,729000.0,6.8647,6.8686,6.8647,6.8686,729000.0
2010-04-13 12:00:00,17.75,17.77,17.72,17.72,1093800.0,6.8686,6.8763,6.8569,6.8569,1093800.0
2010-04-13 12:30:00,17.72,17.75,17.71,17.75,497800.0,6.8569,6.8686,6.8531,6.8686,497800.0
2010-04-13 13:00:00,17.75,17.77,17.75,17.77,536600.0,6.8686,6.8763,6.8686,6.8763,536600.0
2010-04-13 13:30:00,17.77,17.77,17.74,17.74,620800.0,6.8763,6.8763,6.8647,6.8647,620800.0
2010-04-13 14:00:00,17.74,17.77,17.74,17.77,573000.0,6.8647,6.8763,6.8647,6.8763,573000.0
2010-04-13 14:30:00,17.77,17.78,17.77,17.77,541400.0,6.8763,6.8802,6.8763,6.8763,541400.0
2010-04-13 15:00:00,17.77,17.79,17.77,17.79,886400.0,6.8763,6.884,6.8763,6.884,886400.0
2010-04-13 15:30:00,17.79,17.87,17.78,17.84,2665000.0,6.884,6.915,6.8802,6.9034,2665000.0
2010-04-14 09:30:00,17.88,17.88,17.79,17.85,1070600.0,6.9189,6.9189,6.884,6.9072,1070600.0
2010-04-14 10:00:00,17.85,17.86,17.81,17.82,449800.0,6.9072,6.9111,6.8918,6.8956,449800.0
2010-04-14 10:30:00,17.83,17.9,17.83,17.89,543400.0,6.8995,6.9266,6.8995,6.9227,543400.0
2010-04-14 11:00:00,17.9,17.91,17.85,17.89,535800.0,6.9266,6.9305,6.9072,6.9227,535800.0
2010-04-14 11:30:00,17.88,17.89,17.86,17.86,405200.0,6.9189,6.9227,6.9111,6.9111,405200.0
2010-04-14 12:00:00,17.86,17.89,17.85,17.87,471400.0,6.9111,6.9227,6.9072,6.915,471400.0
2010-04-14 12:30:00,17.88,17.9,17.86,17.89,275400.0,6.9189,6.9266,6.9111,6.9227,275400.0
2010-04-14 13:00:00,17.89,17.93,17.89,17.93,355800.0,6.9227,6.9382,6.9227,6.9382,355800.0
2010-04-14 13:30:00,17.93,17.97,17.93,17.94,419600.0,6.9382,6.9537,6.9382,6.9421,419600.0
2010-04-14 14:00:00,17.94,18.0,17.94,18.0,383600.0,6.9421,6.9653,6.9421,6.9653,383600.0
2010-04-14 14:30:00,18.0,18.03,17.98,18.0,448600.0,6.9653,6.9769,6.9576,6.9653,448600.0
2010-04-14 15:00:00,18.0,18.01,17.99,18.0,387600.0,6.9653,6.9692,6.9614,6.9653,387600.0
2010-04-14 15:30:00,18.0,18.03,18.0,18.03,1136600.0,6.9653,6.9769,6.9653,6.9769,1136600.0
2010-04-15 09:30:00,18.04,18.04,17.93,17.98,335000.0,6.9808,6.9808,6.9382,6.9576,335000.0
2010-04-15 10:00:00,17.98,17.98,17.88,17.96,276800.0,6.9576,6.9576,6.9189,6.9498,276800.0
2010-04-15 10:30:00,17.96,18.03,17.95,18.03,253600.0,6.9498,6.9769,6.9459,6.9769,253600.0
2010-04-15 11:00:00,18.03,18.03,17.96,17.96,215600.0,6.9769,6.9769,6.9498,6.9498,215600.0
2010-04-15 11:30:00,17.96,18.01,17.95,18.0,199000.0,6.9498,6.9692,6.9459,6.9653,199000.0
2010-04-15 12:00:00,17.99,18.0,17.96,17.97,154600.0,6.9614,6.9653,6.9498,6.9537,154600.0
2010-04-15 12:30:00,17.98,18.0,17.97,17.99,161200.0,6.9576,6.9653,6.9537,6.9614,161200.0
2010-04-15 13:00:00,17.99,18.03,17.99,18.0,222400.0,6.9614,6.9769,6.9614,6.9653,222400.0
2010-04-15 13:30:00,18.0,18.0,17.98,18.0,226800.0,6.9653,6.9653,6.9576,6.9653,226800.0
2010-04-15 14:00:00,18.0,18.01,17.99,18.0,153200.0,6.9653,6.9692,6.9614,6.9653,153200.0
2010-04-15 14:30:00,18.0,18.05,18.0,18.04,166400.0,6.9653,6.9846,6.9653,6.9808,166400.0
2010-04-15 15:00:00,18.04,18.05,17.97,17.98,294600.0,6.9808,6.9846,6.9537,6.9576,294600.0
2010-04-15 15:30:00,17.99,18.02,17.91,18.01,841400.0,6.9614,6.973,6.9305,6.9692,841400.0
2010-04-16 09:30:00,17.91,18.02,17.88,17.88,234000.0,6.9305,6.973,6.9189,6.9189,234000.0
2010-04-16 10:00:00,17.88,17.93,17.88,17.92,216400.0,6.9189,6.9382,6.9189,6.9343,216400.0
2010-04-16 10:30:00,17.91,17.93,17.89,17.91,255800.0,6.9305,6.9382,6.9227,6.9305,255800.0
2010-04-16 11:00:00,17.91,17.92,17.75,17.75,447000.0,6.9305,6.9343,6.8686,6.8686,447000.0
2010-04-16 11:30:00,17.75,17.75,17.67,17.71,376000.0,6.8686,6.8686,6.8376,6.8531,376000.0
2010-04-16 12:00:00,17.72,17.72,17.65,17.67,254800.0,6.8569,6.8569,6.8299,6.8376,254800.0
2010-04-16 12:30:00,17.66,17.68,17.6,17.67,324000.0,6.8337,6.8415,6.8105,6.8376,324000.0
2010-04-16 13:00:00,17.67,17.73,17.67,17.73,285400.0,6.8376,6.8608,6.8376,6.8608,285400.0
2010-04-16 13:30:00,17.73,17.8,17.72,17.8,153400.0,6.8608,6.8879,6.8569,6.8879,153400.0
2010-04-16 14:00:00,17.8,17.85,17.8,17.84,213600.0,6.8879,6.9072,6.8879,6.9034,213600.0
2010-04-16 14:30:00,17.84,17.85,17.8,17.81,322400.0,6.9034,6.9072,6.8879,6.8918,322400.0
2010-04-16 15:00:00,17.81,17.82,17.75,17.75,258000.0,6.8918,6.8956,6.8686,6.8686,258000.0
2010-04-16 15:30:00,17.75,17.8,17.7,17.79,730800.0,6.8686,6.8879,6.8492,6.884,730800.0
2010-04-19 09:30:00,17.63,17.78,17.61,17.77,270200.0,6.8221,6.8802,6.8144,6.8763,270200.0
2010-04-19 10:00:00,17.77,17.88,17.77,17.86,141000.0,6.8763,6.9189,6.8763,6.9111,141000.0
2010-04-19 10:30:00,17.86,17.86,17.78,17.81,192000.0,6.9111,6.9111,6.8802,6.8918,192000.0
2010-04-19 11:00:00,17.81,17.84,17.79,17.84,139400.0,6.8918,6.9034,6.884,6.9034,139400.0
2010-04-19 11:30:00,17.83,17.84,17.79,17.8,80800.0,6.8995,6.9034,6.884,6.8879,80800.0
2010-04-19 12:00:00,17.8,17.84,17.79,17.83,187800.0,6.8879,6.9034,6.884,6.8995,187800.0
2010-04-19 12:30:00,17.83,17.86,17.82,17.84,167000.0,6.8995,6.9111,6.8956,6.9034,167000.0
2010-04-19 13:00:00,17.84,17.86,17.83,17.85,185800.0,6.9034,6.9111,6.8995,6.9072,185800.0
2010-04-19 13:30:00,17.85,17.85,17.83,17.84,121600.0,6.9072,6.9072,6.8995,6.9034,121600.0
2010-04-19 14:00:00,17.84,17.88,17.84,17.88,208200.0,6.9034,6.9189,6.9034,6.9189,208200.0
2010-04-19 14:30:00,17.88,17.9,17.87,17.89,174800.0,6.9189,6.9266,6.915,6.9227,174800.0
2010-04-19 15:00:00,17.9,17.94,17.89,17.92,261000.0,6.9266,6.9421,6.9227,6.9343,261000.0
2010-04-19 15:30:00,17.93,17.96,17.87,17.95,691800.0,6.9382,6.9498,6.915,6.9459,691800.0
2010-04-20 09:30:00,18.09,18.12,18.0,18.06,321600.0,7.0001,7.0117,6.9653,6.9885,321600.0
2010-04-20 10:00:00,18.06,18.1,18.05,18.09,299600.0,6.9885,7.004,6.9846,7.0001,299600.0
2010-04-20 10:30:00,18.1,18.1,18.04,18.05,173400.0,7.004,7.004,6.9808,6.9846,173400.0
2010-04-20 11:00:00,18.06,18.1,18.05,18.1,182600.0,6.9885,7.004,6.9846,7.004,182600.0
2010-04-20 11:30:00,18.1,18.12,18.1,18.11,184800.0,7.004,7.0117,7.004,7.0079,184800.0
2010-04-20 12:00:00,18.11,18.11,18.11,18.11,146600.0,7.0079,7.0079,7.0079,7.0079,146600.0
2010-04-20 12:30:00,18.11,18.11,18.06,18.06,110200.0,7.0079,7.0079,6.9885,6.9885,110200.0
2010-04-20 13:00:00,18.06,18.1,18.06,18.09,125400.0,6.9885,7.004,6.9885,7.0001,125400.0
2010-04-20 13:30:00,18.09,18.1,18.07,18.09,147400.0,7.0001,7.004,6.9924,7.0001,147400.0
2010-04-20 14:00:00,18.09,18.09,18.06,18.08,151400.0,7.0001,7.0001,6.9885,6.9962,151400.0
2010-04-20 14:30:00,18.08,18.12,18.05,18.1,284200.0,6.9962,7.0117,6.9846,7.004,284200.0
2010-04-20 15:00:00,18.1,18.11,18.06,18.09,212600.0,7.004,7.0079,6.9885,7.0001,212600.0
2010-04-20 15:30:00,18.09,18.1,18.06,18.07,442600.0,7.0001,7.004,6.9885,6.9924,442600.0
2010-04-21 09:30:00,18.13,18.17,18.04,18.14,379800.0,7.0156,7.0311,6.9808,7.0195,379800.0
2010-04-21 10:00:00,18.14,18.18,17.98,18.1,439600.0,7.0195,7.0349,6.9576,7.004,439600.0
2010-04-21 10:30:00,18.1,18.11,18.05,18.07,240400.0,7.004,7.0079,6.9846,6.9924,240400.0
2010-04-21 11:00:00,18.07,18.11,18.06,18.08,168000.0,6.9924,7.0079,6.9885,6.9962,168000.0
2010-04-21 11:30:00,18.09,18.1,18.01,18.03,223400.0,7.0001,7.004,6.9692,6.9769,223400.0
2010-04-21 12:00:00,18.02,18.05,18.01,18.04,86600.0,6.973,6.9846,6.9692,6.9808,86600.0
2010-04-21 12:30:00,18.04,18.09,18.03,18.07,186600.0,6.9808,7.0001,6.9769,6.9924,186600.0
2010-04-21 13:00:00,18.07,18.11,18.07,18.11,117600.0,6.9924,7.0079,6.9924,7.0079,117600.0
2010-04-21 13:30:00,18.11,18.11,18.08,18.1,99600.0,7.0079,7.0079,6.9962,7.004,99600.0
2010-04-21 14:00:00,18.1,18.11,18.07,18.08,156600.0,7.004,7.0079,6.9924,6.9962,156600.0
2010-04-21 14:30:00,18.09,18.09,18.04,18.05,102800.0,7.0001,7.0001,6.9808,6.9846,102800.0
2010-04-21 15:00:00,18.06,18.06,18.0,18.01,154400.0,6.9885,6.9885,6.9653,6.9692,154400.0
2010-04-21 15:30:00,18.01,18.05,18.0,18.03,331600.0,6.9692,6.9846,6.9653,6.9769,331600.0
2010-04-22 09:30:00,17.96,18.01,17.88,17.89,313800.0,6.9498,6.9692,6.9189,6.9227,313800.0
2010-04-22 10:00:00,17.89,17.96,17.89,17.95,176600.0,6.9227,6.9498,6.9227,6.9459,176600.0
2010-04-22 10:30:00,17.95,18.04,17.92,18.0,194200.0,6.9459,6.9808,6.9343,6.9653,194200.0
2010-04-22 11:00:00,17.99,18.02,17.95,17.98,166600.0,6.9614,6.973,6.9459,6.9576,166600.0
2010-04-22 11:30:00,17.98,18.0,17.95,17.99,143800.0,6.9576,6.9653,6.9459,6.9614,143800.0
2010-04-22 12:00:00,17.99,18.0,17.97,17.99,99800.0,6.9614,6.9653,6.9537,6.9614,99800.0
2010-04-22 12:30:00,17.98,17.99,17.95,17.98,176800.0,6.9576,6.9614,6.9459,6.9576,176800.0
2010-04-22 13:00:00,17.98,18.02,17.96,18.02,122600.0,6.9576,6.973,6.9498,6.973,122600.0
2010-04-22 13:30:00,18.02,18.04,18.02,18.03,85000.0,6.973,6.9808,6.973,6.9769,85000.0
2010-04-22 14:00:00,18.03,18.06,18.02,18.06,69400.0,6.9769,6.9885,6.973,6.9885,69400.0
2010-04-22 14:30:00,18.06,18.06,18.03,18.05,109600.0,6.9885,6.9885,6.9769,6.9846,109600.0
2010-04-22 15:00:00,18.05,18.05,18.01,18.03,222200.0,6.9846,6.9846,6.9692,6.9769,222200.0
2010-04-22 15:30:00,18.03,18.06,18.02,18.04,337000.0,6.9769,6.9885,6.973,6.9808,337000.0
2010-04-23 09:30:00,18.06,18.13,18.05,18.13,147200.0,6.9885,7.0156,6.9846,7.0156,147200.0
2010-04-23 10:00:00,18.12,18.16,18.07,18.09,205400.0,7.0117,7.0272,6.9924,7.0001,205400.0
2010-04-23 10:30:00,18.08,18.14,18.06,18.11,184000.0,6.9962,7.0195,6.9885,7.0079,184000.0
2010-04-23 11:00:00,18.11,18.17,18.09,18.13,162800.0,7.0079,7.0311,7.0001,7.0156,162800.0
2010-04-23 11:30:00,18.13,18.17,18.13,18.16,106600.0,7.0156,7.0311,7.0156,7.0272,106600.0
2010-04-23 12:00:00,18.16,18.17,18.14,18.14,109800.0,7.0272,7.0311,7.0195,7.0195,109800.0
2010-04-23 12:30:00,18.14,18.17,18.13,18.17,123000.0,7.0195,7.0311,7.0156,7.0311,123000.0
2010-04-23 13:00:00,18.16,18.18,18.16,18.18,148600.0,7.0272,7.0349,7.0272,7.0349,148600.0
2010-04-23 13:30:00,18.18,18.19,18.18,18.18,190400.0,7.0349,7.0388,7.0349,7.0349,190400.0
2010-04-23 14:00:00,18.18,18.21,18.18,18.18,187600.0,7.0349,7.0466,7.0349,7.0349,187600.0
2010-04-23 14:30:00,18.18,18.24,18.17,18.23,190200.0,7.0349,7.0582,7.0311,7.0543,190200.0
2010-04-23 15:00:00,18.23,18.27,18.23,18.27,321400.0,7.0543,7.0698,7.0543,7.0698,321400.0
2010-04-23 15:30:00,18.27,18.28,18.21,18.23,359400.0,7.0698,7.0736,7.0466,7.0543,359400.0
2010-04-26 09:30:00,18.29,18.32,18.25,18.28,384400.0,7.0775,7.0891,7.062,7.0736,384400.0
2010-04-26 10:00:00,18.28,18.32,18.28,18.31,178200.0,7.0736,7.0891,7.0736,7.0852,178200.0
2010-04-26 10:30:00,18.31,18.32,18.28,18.29,172200.0,7.0852,7.0891,7.0736,7.0775,172200.0
2010-04-26 11:00:00,18.29,18.3,18.25,18.26,173600.0,7.0775,7.0814,7.062,7.0659,173600.0
2010-04-26 11:30:00,18.27,18.31,18.26,18.31,181000.0,7.0698,7.0852,7.0659,7.0852,181000.0
2010-04-26 12:00:00,18.3,18.32,18.3,18.32,125600.0,7.0814,7.0891,7.0814,7.0891,125600.0
2010-04-26 12:30:00,18.32,18.35,18.31,18.35,145200.0,7.0891,7.1007,7.0852,7.1007,145200.0
2010-04-26 13:00:00,18.35,18.35,18.32,18.33,149200.0,7.1007,7.1007,7.0891,7.093,149200.0
2010-04-26 13:30:00,18.32,18.33,18.26,18.29,202800.0,7.0891,7.093,7.0659,7.0775,202800.0
2010-04-26 14:00:00,18.29,18.3,18.26,18.26,171600.0,7.0775,7.0814,7.0659,7.0659,171600.0
2010-04-26 14:30:00,18.27,18.29,18.26,18.27,258600.0,7.0698,7.0775,7.0659,7.0698,258600.0
2010-04-26 15:00:00,18.27,18.31,18.27,18.28,349800.0,7.0698,7.0852,7.0698,7.0736,349800.0
2010-04-26 15:30:00,18.28,18.34,18.25,18.33,643000.0,7.0736,7.0969,7.062,7.093,643000.0
2010-04-27 09:30:00,18.36,18.36,18.23,18.24,286600.0,7.1046,7.1046,7.0543,7.0582,286600.0
2010-04-27 10:00:00,18.24,18.28,18.23,18.25,226600.0,7.0582,7.0736,7.0543,7.062,226600.0
2010-04-27 10:30:00,18.25,18.28,18.17,18.24,212200.0,7.062,7.0736,7.0311,7.0582,212200.0
2010-04-27 11:00:00,18.24,18.25,18.1,18.11,226200.0,7.0582,7.062,7.004,7.0079,226200.0
2010-04-27 11:30:00,18.1,18.11,17.98,18.02,296200.0,7.004,7.0079,6.9576,6.973,296200.0
2010-04-27 12:00:00,18.02,18.09,17.95,18.0,239600.0,6.973,7.0001,6.9459,6.9653,239600.0
2010-04-27 12:30:00,18.0,18.04,18.0,18.04,126800.0,6.9653,6.9808,6.9653,6.9808,126800.0
2010-04-27 13:00:00,18.03,18.06,17.99,18.06,156600.0,6.9769,6.9885,6.9614,6.9885,156600.0
2010-04-27 13:30:00,18.06,18.12,18.06,18.11,163800.0,6.9885,7.0117,6.9885,7.0079,163800.0
2010-04-27 14:00:00,18.11,18.11,18.0,18.0,205800.0,7.0079,7.0079,6.9653,6.9653,205800.0
2010-04-27 14:30:00,18.01,18.08,17.98,18.05,248000.0,6.9692,6.9962,6.9576,6.9846,248000.0
2010-04-27 15:00:00,18.05,18.09,18.02,18.05,287200.0,6.9846,7.0001,6.973,6.9846,287200.0
2010-04-27 15:30:00,18.05,18.07,18.0,18.03,698600.0,6.9846,6.9924,6.9653,6.9769,698600.0
2010-04-28 09:30:00,17.88,17.94,17.55,17.78,520800.0,7.0295,7.0531,6.8998,6.9902,520800.0
2010-04-28 10:00:00,17.78,17.78,17.61,17.69,465800.0,6.9902,6.9902,6.9234,6.9548,465800.0
2010-04-28 10:30:00,17.68,17.7,17.62,17.64,187600.0,6.9509,6.9588,6.9273,6.9352,187600.0
2010-04-28 11:00:00,17.64,17.73,17.62,17.64,171200.0,6.9352,6.9705,6.9273,6.9352,171200.0
2010-04-28 11:30:00,17.64,17.74,17.56,17.65,231200.0,6.9352,6.9745,6.9037,6.9391,231200.0
2010-04-28 12:00:00,17.65,17.65,17.5,17.53,334600.0,6.9391,6.9391,6.8801,6.8919,334600.0
2010-04-28 12:30:00,17.53,17.56,17.5,17.56,226400.0,6.8919,6.9037,6.8801,6.9037,226400.0
2010-04-28 13:00:00,17.56,17.56,17.51,17.53,113200.0,6.9037,6.9037,6.8841,6.8919,113200.0
2010-04-28 13:30:00,17.53,17.54,17.52,17.54,265400.0,6.8919,6.8959,6.888,6.8959,265400.0
2010-04-28 14:00:00,17.53,17.68,17.53,17.67,185600.0,6.8919,6.9509,6.8919,6.947,185600.0
2010-04-28 14:30:00,17.67,17.67,17.63,17.66,106600.0,6.947,6.947,6.9312,6.943,106600.0
2010-04-28 15:00:00,17.67,17.75,17.67,17.7,182200.0,6.947,6.9784,6.947,6.9588,182200.0
2010-04-28 15:30:00,17.7,17.75,17.67,17.73,279800.0,6.9588,6.9784,6.947,6.9705,279800.0
2010-04-29 09:30:00,17.81,17.92,17.77,17.88,219200.0,7.002,7.0452,6.9863,7.0295,219200.0
2010-04-29 10:00:00,17.88,17.92,17.88,17.9,155800.0,7.0295,7.0452,7.0295,7.0374,155800.0
2010-04-29 10:30:00,17.9,17.95,17.89,17.94,158400.0,7.0374,7.057,7.0335,7.0531,158400.0
2010-04-29 11:00:00,17.93,17.95,17.86,17.91,101600.0,7.0492,7.057,7.0217,7.0413,101600.0
2010-04-29 11:30:00,17.91,17.94,17.9,17.92,147400.0,7.0413,7.0531,7.0374,7.0452,147400.0
2010-04-29 12:00:00,17.92,17.93,17.89,17.9,108000.0,7.0452,7.0492,7.0335,7.0374,108000.0
2010-04-29 12:30:00,17.9,17.91,17.8,17.81,133200.0,7.0374,7.0413,6.9981,7.002,133200.0
2010-04-29 13:00:00,17.81,17.83,17.76,17.82,146800.0,7.002,7.0099,6.9823,7.0059,146800.0
2010-04-29 13:30:00,17.81,17.9,17.81,17.9,86200.0,7.002,7.0374,7.002,7.0374,86200.0
2010-04-29 14:00:00,17.89,17.9,17.85,17.86,91600.0,7.0335,7.0374,7.0177,7.0217,91600.0
2010-04-29 14:30:00,17.86,17.86,17.8,17.81,176600.0,7.0217,7.0217,6.9981,7.002,176600.0
2010-04-29 15:00:00,17.82,17.82,17.79,17.81,147800.0,7.0059,7.0059,6.9941,7.002,147800.0
2010-04-29 15:30:00,17.8,17.84,17.8,17.83,334200.0,6.9981,7.0138,6.9981,7.0099,334200.0
2010-04-30 09:30:00,17.92,17.92,17.75,17.8,277000.0,7.0452,7.0452,6.9784,6.9981,277000.0
2010-04-30 10:00:00,17.81,17.81,17.61,17.64,264800.0,7.002,7.002,6.9234,6.9352,264800.0
2010-04-30 10:30:00,17.64,17.72,17.64,17.67,160000.0,6.9352,6.9666,6.9352,6.947,160000.0
2010-04-30 11:00:00,17.67,17.74,17.67,17.74,131200.0,6.947,6.9745,6.947,6.9745,131200.0
2010-04-30 11:30:00,17.74,17.79,17.74,17.78,79400.0,6.9745,6.9941,6.9745,6.9902,79400.0
2010-04-30 12:00:00,17.79,17.79,17.64,17.65,107000.0,6.9941,6.9941,6.9352,6.9391,107000.0
2010-04-30 12:30:00,17.65,17.68,17.64,17.65,112800.0,6.9391,6.9509,6.9352,6.9391,112800.0
2010-04-30 13:00:00,17.64,17.72,17.64,17.71,146200.0,6.9352,6.9666,6.9352,6.9627,146200.0
2010-04-30 13:30:00,17.7,17.72,17.68,17.71,100400.0,6.9588,6.9666,6.9509,6.9627,100400.0
2010-04-30 14:00:00,17.71,17.76,17.68,17.75,102400.0,6.9627,6.9823,6.9509,6.9784,102400.0
2010-04-30 14:30:00,17.76,17.77,17.72,17.72,162400.0,6.9823,6.9863,6.9666,6.9666,162400.0
2010-04-30 15:00:00,17.72,17.75,17.7,17.74,104200.0,6.9666,6.9784,6.9588,6.9745,104200.0
2010-04-30 15:30:00,17.74,17.75,17.68,17.72,301400.0,6.9745,6.9784,6.9509,6.9666,301400.0
2010-05-03 09:30:00,17.7,17.83,17.66,17.68,174200.0,6.9588,7.0099,6.943,6.9509,174200.0
2010-05-03 10:00:00,17.67,17.68,17.65,17.65,84800.0,6.947,6.9509,6.9391,6.9391,84800.0
2010-05-03 10:30:00,17.66,17.68,17.55,17.59,232200.0,6.943,6.9509,6.8998,6.9155,232200.0
2010-05-03 11:00:00,17.59,17.59,17.52,17.54,145600.0,6.9155,6.9155,6.888,6.8959,145600.0
2010-05-03 11:30:00,17.54,17.55,17.5,17.51,175800.0,6.8959,6.8998,6.8801,6.8841,175800.0
2010-05-03 12:00:00,17.51,17.6,17.5,17.59,138000.0,6.8841,6.9194,6.8801,6.9155,138000.0
2010-05-03 12:30:00,17.59,17.64,17.59,17.64,125200.0,6.9155,6.9352,6.9155,6.9352,125200.0
2010-05-03 13:00:00,17.64,17.64,17.62,17.63,122600.0,6.9352,6.9352,6.9273,6.9312,122600.0
2010-05-03 13:30:00,17.64,17.68,17.61,17.67,248600.0,6.9352,6.9509,6.9234,6.947,248600.0
2010-05-03 14:00:00,17.68,17.78,17.67,17.78,161800.0,6.9509,6.9902,6.947,6.9902,161800.0
2010-05-03 14:30:00,17.77,17.79,17.73,17.79,127200.0,6.9863,6.9941,6.9705,6.9941,127200.0
2010-05-03 15:00:00,17.79,17.79,17.72,17.74,178600.0,6.9941,6.9941,6.9666,6.9745,178600.0
2010-05-03 15:30:00,17.74,17.81,17.73,17.81,305400.0,6.9745,7.002,6.9705,7.002,305400.0
2010-05-04 09:30:00,17.63,17.65,17.5,17.54,333400.0,6.9312,6.9391,6.8801,6.8959,333400.0
2010-05-04 10:00:00,17.55,17.64,17.53,17.6,291600.0,6.8998,6.9352,6.8919,6.9194,291600.0
2010-05-04 10:30:00,17.6,17.61,17.53,17.54,276400.0,6.9194,6.9234,6.8919,6.8959,276400.0
2010-05-04 11:00:00,17.54,17.54,17.4,17.45,530400.0,6.8959,6.8959,6.8408,6.8605,530400.0
2010-05-04 11:30:00,17.45,17.5,17.43,17.45,160400.0,6.8605,6.8801,6.8526,6.8605,160400.0
2010-05-04 12:00:00,17.45,17.45,17.32,17.37,289400.0,6.8605,6.8605,6.8094,6.829,289400.0
2010-05-04 12:30:00,17.36,17.39,17.35,17.38,169200.0,6.8251,6.8369,6.8212,6.8329,169200.0
2010-05-04 13:00:00,17.38,17.39,17.34,17.35,154200.0,6.8329,6.8369,6.8172,6.8212,154200.0
2010-05-04 13:30:00,17.35,17.43,17.35,17.42,175400.0,6.8212,6.8526,6.8212,6.8487,175400.0
2010-05-04 14:00:00,17.42,17.43,17.39,17.39,193600.0,6.8487,6.8526,6.8369,6.8369,193600.0
2010-05-04 14:30:00,17.39,17.41,17.39,17.41,197200.0,6.8369,6.8447,6.8369,6.8447,197200.0
2010-05-04 15:00:00,17.4,17.47,17.39,17.44,251600.0,6.8408,6.8683,6.8369,6.8565,251600.0
2010-05-04 15:30:00,17.45,17.45,17.38,17.42,435200.0,6.8605,6.8605,6.8329,6.8487,435200.0
2010-05-05 09:30:00,17.1,17.1,14.53,16.91,8216400.0,6.7229,6.7229,5.7125,6.6482,8216400.0
2010-05-05 10:00:00,16.9,16.95,16.58,16.75,1665200.0,6.6442,6.6639,6.5184,6.5853,1665200.0
2010-05-05 10:30:00,16.75,16.87,16.63,16.81,975600.0,6.5853,6.6324,6.5381,6.6089,975600.0
2010-05-05 11:00:00,16.8,16.9,16.75,16.85,384000.0,6.6049,6.6442,6.5853,6.6246,384000.0
2010-05-05 11:30:00,16.85,16.98,16.83,16.97,331400.0,6.6246,6.6757,6.6167,6.6718,331400.0
2010-05-05 12:00:00,16.97,17.08,16.94,16.96,449600.0,6.6718,6.715,6.66,6.6678,449600.0
2010-05-05 12:30:00,16.96,17.04,16.9,17.0,244800.0,6.6678,6.6993,6.6442,6.6835,244800.0
2010-05-05 13:00:00,17.0,17.03,16.93,16.93,189800.0,6.6835,6.6953,6.656,6.656,189800.0
2010-05-05 13:30:00,16.93,16.93,16.79,16.82,359400.0,6.656,6.656,6.601,6.6128,359400.0
2010-05-05 14:00:00,16.82,16.82,16.68,16.68,520000.0,6.6128,6.6128,6.5577,6.5577,520000.0
2010-05-05 14:30:00,16.68,16.73,16.63,16.67,410200.0,6.5577,6.5774,6.5381,6.5538,410200.0
2010-05-05 15:00:00,16.67,16.74,16.67,16.73,386600.0,6.5538,6.5813,6.5538,6.5774,386600.0
2010-05-05 15:30:00,16.73,16.77,16.68,16.77,595200.0,6.5774,6.5931,6.5577,6.5931,595200.0
2010-05-06 09:30:00,16.76,16.88,16.56,16.59,549400.0,6.5892,6.6364,6.5106,6.5224,549400.0
2010-05-06 10:00:00,16.6,16.71,16.58,16.59,454400.0,6.5263,6.5695,6.5184,6.5224,454400.0
2010-05-06 10:30:00,16.59,16.59,16.43,16.46,393800.0,6.5224,6.5224,6.4595,6.4712,393800.0
2010-05-06 11:00:00,16.46,16.46,16.2,16.31,758200.0,6.4712,6.4712,6.369,6.4123,758200.0
2010-05-06 11:30:00,16.3,16.31,16.06,16.08,533000.0,6.4083,6.4123,6.314,6.3219,533000.0
2010-05-06 12:00:00,16.08,16.23,16.08,16.14,450200.0,6.3219,6.3808,6.3219,6.3454,450200.0
2010-05-06 12:30:00,16.13,16.15,16.05,16.05,378400.0,6.3415,6.3494,6.3101,6.3101,378400.0
2010-05-06 13:00:00,16.06,16.08,15.88,15.9,819600.0,6.314,6.3219,6.2432,6.2511,819600.0
2010-05-06 13:30:00,15.9,15.9,15.7,15.72,778000.0,6.2511,6.2511,6.1725,6.1803,778000.0
2010-05-06 14:00:00,15.73,15.73,15.4,15.49,1468800.0,6.1842,6.1842,6.0545,6.0899,1468800.0
2010-05-06 14:30:00,15.49,15.7,14.75,15.67,2114000.0,6.0899,6.1725,5.799,6.1607,2114000.0
2010-05-06 15:00:00,15.69,15.97,15.63,15.85,960800.0,6.1685,6.2786,6.1449,6.2314,960800.0
2010-05-06 15:30:00,15.84,16.04,15.81,16.02,1320000.0,6.2275,6.3061,6.2157,6.2983,1320000.0
2010-05-07 09:30:00,16.07,16.47,16.05,16.36,1220200.0,6.3179,6.4752,6.3101,6.4319,1220200.0
2010-05-07 10:00:00,16.36,16.55,15.86,15.88,1254400.0,6.4319,6.5066,6.2354,6.2432,1254400.0
2010-05-07 10:30:00,15.88,16.07,15.81,15.95,894600.0,6.2432,6.3179,6.2157,6.2707,894600.0
2010-05-07 11:00:00,15.96,16.3,15.91,16.18,735000.0,6.2747,6.4083,6.255,6.3612,735000.0
2010-05-07 11:30:00,16.18,16.3,16.15,16.29,555600.0,6.3612,6.4083,6.3494,6.4044,555600.0
2010-05-07 12:00:00,16.29,16.39,16.26,16.35,421400.0,6.4044,6.4437,6.3926,6.428,421400.0
2010-05-07 12:30:00,16.35,16.39,16.29,16.33,274200.0,6.428,6.4437,6.4044,6.4201,274200.0
2010-05-07 13:00:00,16.32,16.39,16.29,16.37,232000.0,6.4162,6.4437,6.4044,6.4359,232000.0
2010-05-07 13:30:00,16.37,16.43,16.35,16.38,291600.0,6.4359,6.4595,6.428,6.4398,291600.0
2010-05-07 14:00:00,16.38,16.39,16.29,16.3,296800.0,6.4398,6.4437,6.4044,6.4083,296800.0
2010-05-07 14:30:00,16.3,16.4,16.3,16.33,376400.0,6.4083,6.4477,6.4083,6.4201,376400.0
2010-05-07 15:00:00,16.33,16.39,16.26,16.28,450200.0,6.4201,6.4437,6.3926,6.4005,450200.0
2010-05-07 15:30:00,16.28,16.42,16.27,16.38,529200.0,6.4005,6.4555,6.3966,6.4398,529200.0
2010-05-10 09:30:00,17.47,17.5,16.91,16.96,997600.0,6.8683,6.8801,6.6482,6.6678,997600.0
2010-05-10 10:00:00,16.96,16.98,16.88,16.9,290400.0,6.6678,6.6757,6.6364,6.6442,290400.0
2010-05-10 10:30:00,16.9,16.9,16.82,16.83,261200.0,6.6442,6.6442,6.6128,6.6167,261200.0
2010-05-10 11:00:00,16.83,16.96,16.83,16.95,313000.0,6.6167,6.6678,6.6167,6.6639,313000.0
2010-05-10 11:30:00,16.95,17.04,16.93,16.97,347400.0,6.6639,6.6993,6.656,6.6718,347400.0
2010-05-10 12:00:00,16.98,17.08,16.97,16.98,239800.0,6.6757,6.715,6.6718,6.6757,239800.0
2010-05-10 12:30:00,16.97,16.98,16.92,16.93,166400.0,6.6718,6.6757,6.6521,6.656,166400.0
2010-05-10 13:00:00,16.93,16.96,16.84,16.95,204400.0,6.656,6.6678,6.6206,6.6639,204400.0
2010-05-10 13:30:00,16.93,16.97,16.89,16.91,207800.0,6.656,6.6718,6.6403,6.6482,207800.0
2010-05-10 14:00:00,16.92,16.96,16.9,16.93,379200.0,6.6521,6.6678,6.6442,6.656,379200.0
2010-05-10 14:30:00,16.93,17.1,16.91,16.93,384000.0,6.656,6.7229,6.6482,6.656,384000.0
2010-05-10 15:00:00,16.93,16.93,16.89,16.92,289000.0,6.656,6.656,6.6403,6.6521,289000.0
2010-05-10 15:30:00,16.92,16.96,16.88,16.96,530000.0,6.6521,6.6678,6.6364,6.6678,530000.0
2010-05-11 09:30:00,16.93,17.23,16.91,17.21,271400.0,6.656,6.774,6.6482,6.7661,271400.0
2010-05-11 10:00:00,17.21,17.22,17.1,17.11,205400.0,6.7661,6.77,6.7229,6.7268,205400.0
2010-05-11 10:30:00,17.11,17.21,17.08,17.18,231800.0,6.7268,6.7661,6.715,6.7543,231800.0
2010-05-11 11:00:00,17.18,17.27,17.18,17.21,262400.0,6.7543,6.7897,6.7543,6.7661,262400.0
2010-05-11 11:30:00,17.22,17.24,17.18,17.19,181000.0,6.77,6.7779,6.7543,6.7582,181000.0
2010-05-11 12:00:00,17.2,17.29,17.18,17.29,155800.0,6.7622,6.7976,6.7543,6.7976,155800.0
2010-05-11 12:30:00,17.29,17.38,17.27,17.36,207800.0,6.7976,6.8329,6.7897,6.8251,207800.0
2010-05-11 13:00:00,17.36,17.38,17.34,17.34,176000.0,6.8251,6.8329,6.8172,6.8172,176000.0
2010-05-11 13:30:00,17.34,17.34,17.31,17.34,231000.0,6.8172,6.8172,6.8054,6.8172,231000.0
2010-05-11 14:00:00,17.34,17.35,17.3,17.34,329600.0,6.8172,6.8212,6.8015,6.8172,329600.0
2010-05-11 14:30:00,17.33,17.38,17.28,17.31,457000.0,6.8133,6.8329,6.7936,6.8054,457000.0
2010-05-11 15:00:00,17.3,17.32,17.18,17.2,327800.0,6.8015,6.8094,6.7543,6.7622,327800.0
2010-05-11 15:30:00,17.18,17.25,17.17,17.21,400600.0,6.7543,6.7818,6.7504,6.7661,400600.0
2010-05-12 09:30:00,17.38,17.38,17.25,17.37,560000.0,6.8329,6.8329,6.7818,6.829,560000.0
2010-05-12 10:00:00,17.37,17.44,17.36,17.43,279600.0,6.829,6.8565,6.8251,6.8526,279600.0
2010-05-12 10:30:00,17.44,17.45,17.41,17.42,331800.0,6.8565,6.8605,6.8447,6.8487,331800.0
2010-05-12 11:00:00,17.41,17.44,17.36,17.39,231200.0,6.8447,6.8565,6.8251,6.8369,231200.0
2010-05-12 11:30:00,17.39,17.43,17.39,17.42,207800.0,6.8369,6.8526,6.8369,6.8487,207800.0
2010-05-12 12:00:00,17.42,17.45,17.38,17.43,166000.0,6.8487,6.8605,6.8329,6.8526,166000.0
2010-05-12 12:30:00,17.44,17.49,17.44,17.48,239800.0,6.8565,6.8762,6.8565,6.8723,239800.0
2010-05-12 13:00:00,17.47,17.49,17.45,17.46,192200.0,6.8683,6.8762,6.8605,6.8644,192200.0
2010-05-12 13:30:00,17.46,17.49,17.45,17.47,149400.0,6.8644,6.8762,6.8605,6.8683,149400.0
2010-05-12 14:00:00,17.47,17.5,17.46,17.5,182000.0,6.8683,6.8801,6.8644,6.8801,182000.0
2010-05-12 14:30:00,17.5,17.5,17.46,17.49,222800.0,6.8801,6.8801,6.8644,6.8762,222800.0
2010-05-12 15:00:00,17.5,17.55,17.49,17.54,274000.0,6.8801,6.8998,6.8762,6.8959,274000.0
2010-05-12 15:30:00,17.54,17.55,17.49,17.51,724800.0,6.8959,6.8998,6.8762,6.8841,724800.0
2010-05-13 09:30:00,17.36,17.55,17.36,17.51,267200.0,6.8251,6.8998,6.8251,6.8841,267200.0
2010-05-13 10:00:00,17.51,17.52,17.46,17.49,127600.0,6.8841,6.888,6.8644,6.8762,127600.0
2010-05-13 10:30:00,17.49,17.57,17.48,17.49,147200.0,6.8762,6.9076,6.8723,6.8762,147200.0
2010-05-13 11:00:00,17.48,17.49,17.33,17.34,210800.0,6.8723,6.8762,6.8133,6.8172,210800.0
2010-05-13 11:30:00,17.34,17.43,17.33,17.37,214800.0,6.8172,6.8526,6.8133,6.829,214800.0
2010-05-13 12:00:00,17.37,17.4,17.3,17.31,145200.0,6.829,6.8408,6.8015,6.8054,145200.0
2010-05-13 12:30:00,17.31,17.4,17.3,17.4,164200.0,6.8054,6.8408,6.8015,6.8408,164200.0
2010-05-13 13:00:00,17.4,17.43,17.38,17.39,87600.0,6.8408,6.8526,6.8329,6.8369,87600.0
2010-05-13 13:30:00,17.38,17.4,17.27,17.28,141200.0,6.8329,6.8408,6.7897,6.7936,141200.0
2010-05-13 14:00:00,17.28,17.4,17.27,17.36,174600.0,6.7936,6.8408,6.7897,6.8251,174600.0
2010-05-13 14:30:00,17.36,17.38,17.33,17.38,120000.0,6.8251,6.8329,6.8133,6.8329,120000.0
2010-05-13 15:00:00,17.38,17.39,17.25,17.28,218800.0,6.8329,6.8369,6.7818,6.7936,218800.0
2010-05-13 15:30:00,17.28,17.38,17.27,17.29,455000.0,6.7936,6.8329,6.7897,6.7976,455000.0
2010-05-14 09:30:00,17.11,17.2,16.9,16.96,424400.0,6.7268,6.7622,6.6442,6.6678,424400.0
2010-05-14 10:00:00,16.96,17.0,16.85,16.95,181000.0,6.6678,6.6835,6.6246,6.6639,181000.0
2010-05-14 10:30:00,16.95,16.99,16.88,16.88,278800.0,6.6639,6.6796,6.6364,6.6364,278800.0
2010-05-14 11:00:00,16.89,16.9,16.64,16.75,334000.0,6.6403,6.6442,6.542,6.5853,334000.0
2010-05-14 11:30:00,16.75,16.83,16.75,16.82,162200.0,6.5853,6.6167,6.5853,6.6128,162200.0
2010-05-14 12:00:00,16.82,16.86,16.78,16.85,153600.0,6.6128,6.6285,6.5971,6.6246,153600.0
2010-05-14 12:30:00,16.85,16.98,16.85,16.98,152400.0,6.6246,6.6757,6.6246,6.6757,152400.0
2010-05-14 13:00:00,16.98,17.13,16.98,17.05,324400.0,6.6757,6.7347,6.6757,6.7032,324400.0
2010-05-14 13:30:00,17.04,17.05,16.97,16.99,266600.0,6.6993,6.7032,6.6718,6.6796,266600.0
2010-05-14 14:00:00,16.99,17.0,16.86,16.9,206600.0,6.6796,6.6835,6.6285,6.6442,206600.0
2010-05-14 14:30:00,16.9,16.92,16.85,16.86,169400.0,6.6442,6.6521,6.6246,6.6285,169400.0
2010-05-14 15:00:00,16.86,16.92,16.85,16.92,191800.0,6.6285,6.6521,6.6246,6.6521,191800.0
2010-05-14 15:30:00,16.92,17.14,16.92,17.06,586400.0,6.6521,6.7386,6.6521,6.7071,586400.0
2010-05-17 09:30:00,17.11,17.14,16.92,16.95,251600.0,6.7268,6.7386,6.6521,6.6639,251600.0
2010-05-17 10:00:00,16.94,16.95,16.84,16.86,252400.0,6.66,6.6639,6.6206,6.6285,252400.0
2010-05-17 10:30:00,16.88,16.92,16.78,16.79,281800.0,6.6364,6.6521,6.5971,6.601,281800.0
2010-05-17 11:00:00,16.78,16.78,16.56,16.61,456200.0,6.5971,6.5971,6.5106,6.5302,456200.0
2010-05-17 11:30:00,16.61,16.74,16.6,16.6,210000.0,6.5302,6.5813,6.5263,6.5263,210000.0
2010-05-17 12:00:00,16.6,16.61,16.51,16.54,188800.0,6.5263,6.5302,6.4909,6.5027,188800.0
2010-05-17 12:30:00,16.54,16.55,16.46,16.5,185600.0,6.5027,6.5066,6.4712,6.487,185600.0
2010-05-17 13:00:00,16.48,16.66,16.48,16.66,167600.0,6.4791,6.5499,6.4791,6.5499,167600.0
2010-05-17 13:30:00,16.65,16.68,16.54,16.64,165600.0,6.5459,6.5577,6.5027,6.542,165600.0
2010-05-17 14:00:00,16.63,16.66,16.59,16.66,233600.0,6.5381,6.5499,6.5224,6.5499,233600.0
2010-05-17 14:30:00,16.66,16.74,16.66,16.74,224200.0,6.5499,6.5813,6.5499,6.5813,224200.0
2010-05-17 15:00:00,16.74,16.77,16.65,16.71,189000.0,6.5813,6.5931,6.5459,6.5695,189000.0
2010-05-17 15:30:00,16.7,16.83,16.69,16.81,295800.0,6.5656,6.6167,6.5617,6.6089,295800.0
2010-05-18 09:30:00,16.97,17.14,16.97,17.05,251600.0,6.6718,6.7386,6.6718,6.7032,251600.0
2010-05-18 10:00:00,17.05,17.1,16.99,17.08,181200.0,6.7032,6.7229,6.6796,6.715,181200.0
2010-05-18 10:30:00,17.08,17.09,16.97,17.01,137400.0,6.715,6.7189,6.6718,6.6875,137400.0
2010-05-18 11:00:00,17.01,17.07,17.0,17.05,72600.0,6.6875,6.7111,6.6835,6.7032,72600.0
2010-05-18 11:30:00,17.05,17.05,16.94,16.97,131200.0,6.7032,6.7032,6.66,6.6718,131200.0
2010-05-18 12:00:00,16.98,16.99,16.9,16.96,111000.0,6.6757,6.6796,6.6442,6.6678,111000.0
2010-05-18 12:30:00,16.95,17.03,16.94,16.96,78800.0,6.6639,6.6953,6.66,6.6678,78800.0
2010-05-18 13:00:00,16.96,17.0,16.92,16.98,115600.0,6.6678,6.6835,6.6521,6.6757,115600.0
2010-05-18 13:30:00,16.97,16.97,16.83,16.83,190000.0,6.6718,6.6718,6.6167,6.6167,190000.0
2010-05-18 14:00:00,16.83,16.87,16.8,16.82,153800.0,6.6167,6.6324,6.6049,6.6128,153800.0
2010-05-18 14:30:00,16.82,16.82,16.75,16.75,203600.0,6.6128,6.6128,6.5853,6.5853,203600.0
2010-05-18 15:00:00,16.75,16.83,16.72,16.75,273800.0,6.5853,6.6167,6.5735,6.5853,273800.0
2010-05-18 15:30:00,16.75,16.83,16.74,16.8,305200.0,6.5853,6.6167,6.5813,6.6049,305200.0
2010-05-19 09:30:00,16.68,16.77,16.38,16.45,535400.0,6.5577,6.5931,6.4398,6.4673,535400.0
2010-05-19 10:00:00,16.45,16.46,16.12,16.23,743400.0,6.4673,6.4712,6.3376,6.3808,743400.0
2010-05-19 10:30:00,16.24,16.28,16.15,16.16,370200.0,6.3848,6.4005,6.3494,6.3533,370200.0
2010-05-19 11:00:00,16.17,16.18,16.0,16.0,505800.0,6.3572,6.3612,6.2904,6.2904,505800.0
2010-05-19 11:30:00,16.0,16.05,15.78,15.87,675200.0,6.2904,6.3101,6.2039,6.2393,675200.0
2010-05-19 12:00:00,15.88,16.1,15.83,16.07,607400.0,6.2432,6.3297,6.2236,6.3179,607400.0
2010-05-19 12:30:00,16.06,16.25,16.02,16.25,266600.0,6.314,6.3887,6.2983,6.3887,266600.0
2010-05-19 13:00:00,16.24,16.3,16.17,16.26,353600.0,6.3848,6.4083,6.3572,6.3926,353600.0
2010-05-19 13:30:00,16.26,16.33,16.15,16.29,492200.0,6.3926,6.4201,6.3494,6.4044,492200.0
2010-05-19 14:00:00,16.29,16.33,16.25,16.29,163400.0,6.4044,6.4201,6.3887,6.4044,163400.0
2010-05-19 14:30:00,16.29,16.38,16.25,16.34,254600.0,6.4044,6.4398,6.3887,6.4241,254600.0
2010-05-19 15:00:00,16.35,16.43,16.29,16.43,242200.0,6.428,6.4595,6.4044,6.4595,242200.0
2010-05-19 15:30:00,16.43,16.55,16.38,16.5,540200.0,6.4595,6.5066,6.4398,6.487,540200.0
2010-05-20 09:30:00,16.01,16.1,15.83,15.9,791000.0,6.2943,6.3297,6.2236,6.2511,791000.0
2010-05-20 10:00:00,15.9,15.94,15.72,15.77,937000.0,6.2511,6.2668,6.1803,6.2,937000.0
2010-05-20 10:30:00,15.77,15.86,15.69,15.74,613800.0,6.2,6.2354,6.1685,6.1882,613800.0
2010-05-20 11:00:00,15.74,15.86,15.69,15.76,409600.0,6.1882,6.2354,6.1685,6.196,409600.0
2010-05-20 11:30:00,15.76,15.87,15.76,15.81,422800.0,6.196,6.2393,6.196,6.2157,422800.0
2010-05-20 12:00:00,15.81,15.9,15.79,15.8,363000.0,6.2157,6.2511,6.2078,6.2118,363000.0
2010-05-20 12:30:00,15.8,15.83,15.65,15.65,384000.0,6.2118,6.2236,6.1528,6.1528,384000.0
2010-05-20 13:00:00,15.65,15.72,15.6,15.7,434000.0,6.1528,6.1803,6.1331,6.1725,434000.0
2010-05-20 13:30:00,15.68,15.74,15.63,15.72,371400.0,6.1646,6.1882,6.1449,6.1803,371400.0
2010-05-20 14:00:00,15.72,15.87,15.68,15.81,384800.0,6.1803,6.2393,6.1646,6.2157,384800.0
2010-05-20 14:30:00,15.82,15.96,15.77,15.78,480600.0,6.2196,6.2747,6.2,6.2039,480600.0
2010-05-20 15:00:00,15.78,15.92,15.76,15.83,347400.0,6.2039,6.2589,6.196,6.2236,347400.0
2010-05-20 15:30:00,15.83,15.92,15.83,15.85,838000.0,6.2236,6.2589,6.2236,6.2314,838000.0
2010-05-21 09:30:00,15.35,15.77,15.07,15.74,1277200.0,6.0349,6.2,5.9248,6.1882,1277200.0
2010-05-21 10:00:00,15.73,15.96,15.66,15.83,645800.0,6.1842,6.2747,6.1567,6.2236,645800.0
2010-05-21 10:30:00,15.84,16.07,15.81,16.04,447400.0,6.2275,6.3179,6.2157,6.3061,447400.0
2010-05-21 11:00:00,16.04,16.15,16.02,16.15,383600.0,6.3061,6.3494,6.2983,6.3494,383600.0
2010-05-21 11:30:00,16.14,16.35,16.13,16.31,339400.0,6.3454,6.428,6.3415,6.4123,339400.0
2010-05-21 12:00:00,16.31,16.32,16.18,16.23,192600.0,6.4123,6.4162,6.3612,6.3808,192600.0
2010-05-21 12:30:00,16.23,16.25,16.16,16.23,218400.0,6.3808,6.3887,6.3533,6.3808,218400.0
2010-05-21 13:00:00,16.22,16.23,16.1,16.11,130400.0,6.3769,6.3808,6.3297,6.3336,130400.0
2010-05-21 13:30:00,16.11,16.18,16.09,16.15,182600.0,6.3336,6.3612,6.3258,6.3494,182600.0
2010-05-21 14:00:00,16.17,16.18,16.06,16.08,143000.0,6.3572,6.3612,6.314,6.3219,143000.0
2010-05-21 14:30:00,16.08,16.09,15.97,16.0,195000.0,6.3219,6.3258,6.2786,6.2904,195000.0
2010-05-21 15:00:00,16.02,16.04,15.94,15.97,186400.0,6.2983,6.3061,6.2668,6.2786,186400.0
2010-05-21 15:30:00,15.98,16.14,15.94,16.13,363600.0,6.2825,6.3454,6.2668,6.3415,363600.0
2010-05-24 09:30:00,16.16,16.34,16.03,16.05,219000.0,6.3533,6.4241,6.3022,6.3101,219000.0
2010-05-24 10:00:00,16.06,16.12,16.0,16.1,184800.0,6.314,6.3376,6.2904,6.3297,184800.0
2010-05-24 10:30:00,16.1,16.12,16.04,16.08,132600.0,6.3297,6.3376,6.3061,6.3219,132600.0
2010-05-24 11:00:00,16.09,16.13,16.04,16.04,160000.0,6.3258,6.3415,6.3061,6.3061,160000.0
2010-05-24 11:30:00,16.04,16.09,16.0,16.01,131000.0,6.3061,6.3258,6.2904,6.2943,131000.0
2010-05-24 12:00:00,16.02,16.1,16.02,16.05,131800.0,6.2983,6.3297,6.2983,6.3101,131800.0
2010-05-24 12:30:00,16.06,16.1,16.02,16.08,110400.0,6.314,6.3297,6.2983,6.3219,110400.0
2010-05-24 13:00:00,16.08,16.1,16.03,16.06,127400.0,6.3219,6.3297,6.3022,6.314,127400.0
2010-05-24 13:30:00,16.07,16.08,16.04,16.07,116000.0,6.3179,6.3219,6.3061,6.3179,116000.0
2010-05-24 14:00:00,16.06,16.08,16.03,16.04,134400.0,6.314,6.3219,6.3022,6.3061,134400.0
2010-05-24 14:30:00,16.05,16.06,16.03,16.05,121600.0,6.3101,6.314,6.3022,6.3101,121600.0
2010-05-24 15:00:00,16.05,16.06,16.0,16.04,195600.0,6.3101,6.314,6.2904,6.3061,195600.0
2010-05-24 15:30:00,16.04,16.08,16.0,16.0,410200.0,6.3061,6.3219,6.2904,6.2904,410200.0
2010-05-25 09:30:00,15.68,15.7,15.4,15.63,622400.0,6.1646,6.1725,6.0545,6.1449,622400.0
2010-05-25 10:00:00,15.63,15.7,15.56,15.6,425400.0,6.1449,6.1725,6.1174,6.1331,425400.0
2010-05-25 10:30:00,15.59,15.61,15.46,15.53,347000.0,6.1292,6.1371,6.0781,6.1056,347000.0
2010-05-25 11:00:00,15.53,15.7,15.53,15.69,345600.0,6.1056,6.1725,6.1056,6.1685,345600.0
2010-05-25 11:30:00,15.68,15.72,15.65,15.71,282400.0,6.1646,6.1803,6.1528,6.1764,282400.0
2010-05-25 12:00:00,15.71,15.73,15.62,15.63,268400.0,6.1764,6.1842,6.141,6.1449,268400.0
2010-05-25 12:30:00,15.62,15.64,15.58,15.6,151400.0,6.141,6.1489,6.1253,6.1331,151400.0
2010-05-25 13:00:00,15.6,15.62,15.55,15.58,174400.0,6.1331,6.141,6.1135,6.1253,174400.0
2010-05-25 13:30:00,15.58,15.63,15.5,15.53,323800.0,6.1253,6.1449,6.0938,6.1056,323800.0
2010-05-25 14:00:00,15.54,15.62,15.5,15.6,215200.0,6.1096,6.141,6.0938,6.1331,215200.0
2010-05-25 14:30:00,15.59,15.74,15.58,15.71,371000.0,6.1292,6.1882,6.1253,6.1764,371000.0
2010-05-25 15:00:00,15.71,15.88,15.7,15.86,437800.0,6.1764,6.2432,6.1725,6.2354,437800.0
2010-05-25 15:30:00,15.86,15.99,15.85,15.97,560800.0,6.2354,6.2865,6.2314,6.2786,560800.0
2010-05-26 09:30:00,16.25,16.42,16.12,16.31,314000.0,6.3887,6.4555,6.3376,6.4123,314000.0
2010-05-26 10:00:00,16.31,16.38,16.26,16.38,351000.0,6.4123,6.4398,6.3926,6.4398,351000.0
2010-05-26 10:30:00,16.38,16.46,16.34,16.45,333400.0,6.4398,6.4712,6.4241,6.4673,333400.0
2010-05-26 11:00:00,16.45,16.47,16.38,16.4,224600.0,6.4673,6.4752,6.4398,6.4477,224600.0
2010-05-26 11:30:00,16.4,16.41,16.25,16.33,246800.0,6.4477,6.4516,6.3887,6.4201,246800.0
2010-05-26 12:00:00,16.34,16.36,16.3,16.32,150200.0,6.4241,6.4319,6.4083,6.4162,150200.0
2010-05-26 12:30:00,16.32,16.39,16.32,16.39,145400.0,6.4162,6.4437,6.4162,6.4437,145400.0
2010-05-26 13:00:00,16.4,16.43,16.39,16.41,183000.0,6.4477,6.4595,6.4437,6.4516,183000.0
2010-05-26 13:30:00,16.4,16.47,16.39,16.45,270800.0,6.4477,6.4752,6.4437,6.4673,270800.0
2010-05-26 14:00:00,16.45,16.48,16.42,16.47,208400.0,6.4673,6.4791,6.4555,6.4752,208400.0
2010-05-26 14:30:00,16.47,16.47,16.3,16.37,305200.0,6.4752,6.4752,6.4083,6.4359,305200.0
2010-05-26 15:00:00,16.37,16.41,16.18,16.24,288400.0,6.4359,6.4516,6.3612,6.3848,288400.0
2010-05-26 15:30:00,16.23,16.28,16.15,16.22,578200.0,6.3808,6.4005,6.3494,6.3769,578200.0
2010-05-27 09:30:00,16.51,16.68,16.5,16.64,267400.0,6.4909,6.5577,6.487,6.542,267400.0
2010-05-27 10:00:00,16.63,16.68,16.57,16.66,166600.0,6.5381,6.5577,6.5145,6.5499,166600.0
2010-05-27 10:30:00,16.67,16.71,16.65,16.69,175200.0,6.5538,6.5695,6.5459,6.5617,175200.0
2010-05-27 11:00:00,16.69,16.76,16.68,16.73,257800.0,6.5617,6.5892,6.5577,6.5774,257800.0
2010-05-27 11:30:00,16.73,16.79,16.68,16.78,201000.0,6.5774,6.601,6.5577,6.5971,201000.0
2010-05-27 12:00:00,16.78,16.81,16.68,16.72,252400.0,6.5971,6.6089,6.5577,6.5735,252400.0
2010-05-27 12:30:00,16.71,16.74,16.68,16.68,115400.0,6.5695,6.5813,6.5577,6.5577,115400.0
2010-05-27 13:00:00,16.68,16.74,16.6,16.72,216400.0,6.5577,6.5813,6.5263,6.5735,216400.0
2010-05-27 13:30:00,16.72,16.79,16.71,16.75,161600.0,6.5735,6.601,6.5695,6.5853,161600.0
2010-05-27 14:00:00,16.75,16.83,16.75,16.83,148600.0,6.5853,6.6167,6.5853,6.6167,148600.0
2010-05-27 14:30:00,16.83,16.83,16.72,16.72,175200.0,6.6167,6.6167,6.5735,6.5735,175200.0
2010-05-27 15:00:00,16.73,16.77,16.68,16.68,197800.0,6.5774,6.5931,6.5577,6.5577,197800.0
2010-05-27 15:30:00,16.68,16.84,16.68,16.83,471000.0,6.5577,6.6206,6.5577,6.6167,471000.0
2010-05-28 09:30:00,16.88,16.88,16.67,16.75,318600.0,6.6364,6.6364,6.5538,6.5853,318600.0
2010-05-28 10:00:00,16.75,16.86,16.72,16.84,167800.0,6.5853,6.6285,6.5735,6.6206,167800.0
2010-05-28 10:30:00,16.84,16.87,16.77,16.79,206600.0,6.6206,6.6324,6.5931,6.601,206600.0
2010-05-28 11:00:00,16.79,16.88,16.79,16.86,310200.0,6.601,6.6364,6.601,6.6285,310200.0
2010-05-28 11:30:00,16.86,16.86,16.8,16.8,277400.0,6.6285,6.6285,6.6049,6.6049,277400.0
2010-05-28 12:00:00,16.81,16.84,16.78,16.84,261600.0,6.6089,6.6206,6.5971,6.6206,261600.0
2010-05-28 12:30:00,16.83,16.84,16.68,16.83,177600.0,6.6167,6.6206,6.5577,6.6167,177600.0
2010-05-28 13:00:00,16.83,16.83,16.75,16.82,128200.0,6.6167,6.6167,6.5853,6.6128,128200.0
2010-05-28 13:30:00,16.82,16.82,16.78,16.79,145400.0,6.6128,6.6128,6.5971,6.601,145400.0
2010-05-28 14:00:00,16.79,16.82,16.77,16.82,216600.0,6.601,6.6128,6.5931,6.6128,216600.0
2010-05-28 14:30:00,16.82,16.89,16.79,16.87,170400.0,6.6128,6.6403,6.601,6.6324,170400.0
2010-05-28 15:00:00,16.86,16.91,16.84,16.86,308800.0,6.6285,6.6482,6.6206,6.6285,308800.0
2010-05-28 15:30:00,16.86,16.9,16.8,16.8,383400.0,6.6285,6.6442,6.6049,6.6049,383400.0
2010-06-01 09:30:00,16.75,16.75,16.56,16.63,301600.0,6.5853,6.5853,6.5106,6.5381,301600.0
2010-06-01 10:00:00,16.62,16.75,16.62,16.75,344600.0,6.5342,6.5853,6.5342,6.5853,344600.0
2010-06-01 10:30:00,16.75,16.85,16.73,16.84,328600.0,6.5853,6.6246,6.5774,6.6206,328600.0
2010-06-01 11:00:00,16.83,16.84,16.72,16.77,178400.0,6.6167,6.6206,6.5735,6.5931,178400.0
2010-06-01 11:30:00,16.77,16.78,16.67,16.68,178200.0,6.5931,6.5971,6.5538,6.5577,178200.0
2010-06-01 12:00:00,16.68,16.72,16.64,16.68,174000.0,6.5577,6.5735,6.542,6.5577,174000.0
2010-06-01 12:30:00,16.68,16.68,16.6,16.61,129000.0,6.5577,6.5577,6.5263,6.5302,129000.0
2010-06-01 13:00:00,16.61,16.61,16.53,16.57,268200.0,6.5302,6.5302,6.4988,6.5145,268200.0
2010-06-01 13:30:00,16.58,16.59,16.51,16.52,176000.0,6.5184,6.5224,6.4909,6.4948,176000.0
2010-06-01 14:00:00,16.52,16.52,16.4,16.43,283400.0,6.4948,6.4948,6.4477,6.4595,283400.0
2010-06-01 14:30:00,16.43,16.48,16.4,16.41,151600.0,6.4595,6.4791,6.4477,6.4516,151600.0
2010-06-01 15:00:00,16.41,16.42,16.25,16.3,326800.0,6.4516,6.4555,6.3887,6.4083,326800.0
2010-06-01 15:30:00,16.3,16.35,16.28,16.32,638000.0,6.4083,6.428,6.4005,6.4162,638000.0
2010-06-02 09:30:00,16.24,16.43,16.24,16.36,296400.0,6.3848,6.4595,6.3848,6.4319,296400.0
2010-06-02 10:00:00,16.36,16.5,16.33,16.43,167800.0,6.4319,6.487,6.4201,6.4595,167800.0
2010-06-02 10:30:00,16.43,16.5,16.31,16.33,173000.0,6.4595,6.487,6.4123,6.4201,173000.0
2010-06-02 11:00:00,16.32,16.52,16.32,16.47,132200.0,6.4162,6.4948,6.4162,6.4752,132200.0
2010-06-02 11:30:00,16.47,16.61,16.47,16.57,116000.0,6.4752,6.5302,6.4752,6.5145,116000.0
2010-06-02 12:00:00,16.57,16.61,16.57,16.61,84400.0,6.5145,6.5302,6.5145,6.5302,84400.0
2010-06-02 12:30:00,16.61,16.67,16.6,16.64,56400.0,6.5302,6.5538,6.5263,6.542,56400.0
2010-06-02 13:00:00,16.65,16.68,16.63,16.66,88800.0,6.5459,6.5577,6.5381,6.5499,88800.0
2010-06-02 13:30:00,16.67,16.68,16.6,16.61,114000.0,6.5538,6.5577,6.5263,6.5302,114000.0
2010-06-02 14:00:00,16.61,16.64,16.53,16.58,180600.0,6.5302,6.542,6.4988,6.5184,180600.0
2010-06-02 14:30:00,16.58,16.72,16.57,16.72,168200.0,6.5184,6.5735,6.5145,6.5735,168200.0
2010-06-02 15:00:00,16.71,16.77,16.7,16.75,199400.0,6.5695,6.5931,6.5656,6.5853,199400.0
2010-06-02 15:30:00,16.75,16.75,16.66,16.71,532600.0,6.5853,6.5853,6.5499,6.5695,532600.0
2010-06-03 09:30:00,16.84,16.98,16.78,16.98,207000.0,6.6206,6.6757,6.5971,6.6757,207000.0
2010-06-03 10:00:00,16.98,16.98,16.84,16.84,173200.0,6.6757,6.6757,6.6206,6.6206,173200.0
2010-06-03 10:30:00,16.84,16.89,16.82,16.86,118200.0,6.6206,6.6403,6.6128,6.6285,118200.0
2010-06-03 11:00:00,16.88,16.94,16.86,16.91,149800.0,6.6364,6.66,6.6285,6.6482,149800.0
2010-06-03 11:30:00,16.91,16.97,16.91,16.97,67800.0,6.6482,6.6718,6.6482,6.6718,67800.0
2010-06-03 12:00:00,16.96,16.98,16.85,16.87,100200.0,6.6678,6.6757,6.6246,6.6324,100200.0
2010-06-03 12:30:00,16.87,16.93,16.86,16.91,82200.0,6.6324,6.656,6.6285,6.6482,82200.0
2010-06-03 13:00:00,16.93,16.95,16.91,16.93,58800.0,6.656,6.6639,6.6482,6.656,58800.0
2010-06-03 13:30:00,16.93,16.99,16.93,16.97,70600.0,6.656,6.6796,6.656,6.6718,70600.0
2010-06-03 14:00:00,16.96,16.99,16.9,16.99,164800.0,6.6678,6.6796,6.6442,6.6796,164800.0
2010-06-03 14:30:00,16.99,17.04,16.96,17.04,163400.0,6.6796,6.6993,6.6678,6.6993,163400.0
2010-06-03 15:00:00,17.04,17.09,17.02,17.09,175200.0,6.6993,6.7189,6.6914,6.7189,175200.0
2010-06-03 15:30:00,17.08,17.13,17.05,17.09,300600.0,6.715,6.7347,6.7032,6.7189,300600.0
2010-06-04 09:30:00,16.86,16.98,16.79,16.91,141600.0,6.6285,6.6757,6.601,6.6482,141600.0
2010-06-04 10:00:00,16.92,17.05,16.84,17.05,165400.0,6.6521,6.7032,6.6206,6.7032,165400.0
2010-06-04 10:30:00,17.05,17.1,17.0,17.07,198600.0,6.7032,6.7229,6.6835,6.7111,198600.0
2010-06-04 11:00:00,17.07,17.09,16.96,16.97,151600.0,6.7111,6.7189,6.6678,6.6718,151600.0
2010-06-04 11:30:00,16.96,17.02,16.96,16.96,77200.0,6.6678,6.6914,6.6678,6.6678,77200.0
2010-06-04 12:00:00,16.97,16.97,16.84,16.9,145600.0,6.6718,6.6718,6.6206,6.6442,145600.0
2010-06-04 12:30:00,16.88,16.9,16.85,16.86,86200.0,6.6364,6.6442,6.6246,6.6285,86200.0
2010-06-04 13:00:00,16.86,16.87,16.75,16.77,93400.0,6.6285,6.6324,6.5853,6.5931,93400.0
2010-06-04 13:30:00,16.77,16.78,16.73,16.77,136200.0,6.5931,6.5971,6.5774,6.5931,136200.0
2010-06-04 14:00:00,16.77,16.82,16.73,16.74,141400.0,6.5931,6.6128,6.5774,6.5813,141400.0
2010-06-04 14:30:00,16.75,16.75,16.64,16.67,194200.0,6.5853,6.5853,6.542,6.5538,194200.0
2010-06-04 15:00:00,16.68,16.77,16.68,16.7,193200.0,6.5577,6.5931,6.5577,6.5656,193200.0
2010-06-04 15:30:00,16.7,16.82,16.63,16.79,549600.0,6.5656,6.6128,6.5381,6.601,549600.0
2010-06-07 09:30:00,16.8,16.93,16.68,16.89,234600.0,6.6049,6.656,6.5577,6.6403,234600.0
2010-06-07 10:00:00,16.89,16.9,16.8,16.81,105600.0,6.6403,6.6442,6.6049,6.6089,105600.0
2010-06-07 10:30:00,16.82,16.83,16.7,16.73,162400.0,6.6128,6.6167,6.5656,6.5774,162400.0
2010-06-07 11:00:00,16.74,16.79,16.69,16.74,262600.0,6.5813,6.601,6.5617,6.5813,262600.0
2010-06-07 11:30:00,16.75,16.89,16.74,16.86,152800.0,6.5853,6.6403,6.5813,6.6285,152800.0
2010-06-07 12:00:00,16.86,16.94,16.85,16.85,81400.0,6.6285,6.66,6.6246,6.6246,81400.0
2010-06-07 12:30:00,16.85,16.89,16.85,16.88,70000.0,6.6246,6.6403,6.6246,6.6364,70000.0
2010-06-07 13:00:00,16.86,16.9,16.85,16.89,99800.0,6.6285,6.6442,6.6246,6.6403,99800.0
2010-06-07 13:30:00,16.89,16.9,16.78,16.81,107000.0,6.6403,6.6442,6.5971,6.6089,107000.0
2010-06-07 14:00:00,16.81,16.85,16.79,16.8,93000.0,6.6089,6.6246,6.601,6.6049,93000.0
2010-06-07 14:30:00,16.8,16.83,16.66,16.7,156200.0,6.6049,6.6167,6.5499,6.5656,156200.0
2010-06-07 15:00:00,16.71,16.79,16.6,16.6,131600.0,6.5695,6.601,6.5263,6.5263,131600.0
2010-06-07 15:30:00,16.6,16.69,16.59,16.61,252200.0,6.5263,6.5617,6.5224,6.5302,252200.0
2010-06-08 09:30:00,16.4,16.69,16.33,16.42,690200.0,6.4477,6.5617,6.4201,6.4555,690200.0
2010-06-08 10:00:00,16.41,16.53,16.32,16.4,324200.0,6.4516,6.4988,6.4162,6.4477,324200.0
2010-06-08 10:30:00,16.39,16.45,16.28,16.29,362000.0,6.4437,6.4673,6.4005,6.4044,362000.0
2010-06-08 11:00:00,16.29,16.33,16.14,16.22,536800.0,6.4044,6.4201,6.3454,6.3769,536800.0
2010-06-08 11:30:00,16.22,16.33,16.19,16.31,430800.0,6.3769,6.4201,6.3651,6.4123,430800.0
2010-06-08 12:00:00,16.32,16.37,16.31,16.35,233800.0,6.4162,6.4359,6.4123,6.428,233800.0
2010-06-08 12:30:00,16.35,16.39,16.33,16.35,218000.0,6.428,6.4437,6.4201,6.428,218000.0
2010-06-08 13:00:00,16.35,16.36,16.3,16.33,174600.0,6.428,6.4319,6.4083,6.4201,174600.0
2010-06-08 13:30:00,16.32,16.35,16.25,16.34,232000.0,6.4162,6.428,6.3887,6.4241,232000.0
2010-06-08 14:00:00,16.34,16.49,16.34,16.44,225600.0,6.4241,6.483,6.4241,6.4634,225600.0
2010-06-08 14:30:00,16.45,16.51,16.43,16.43,243200.0,6.4673,6.4909,6.4595,6.4595,243200.0
2010-06-08 15:00:00,16.45,16.52,16.41,16.52,217200.0,6.4673,6.4948,6.4516,6.4948,217200.0
2010-06-08 15:30:00,16.52,16.74,16.52,16.71,508400.0,6.4948,6.5813,6.4948,6.5695,508400.0
2010-06-09 09:30:00,16.83,16.9,16.66,16.68,234200.0,6.6167,6.6442,6.5499,6.5577,234200.0
2010-06-09 10:00:00,16.69,16.85,16.61,16.84,135800.0,6.5617,6.6246,6.5302,6.6206,135800.0
2010-06-09 10:30:00,16.83,16.89,16.79,16.88,140600.0,6.6167,6.6403,6.601,6.6364,140600.0
2010-06-09 11:00:00,16.88,16.99,16.86,16.96,214000.0,6.6364,6.6796,6.6285,6.6678,214000.0
2010-06-09 11:30:00,16.96,16.98,16.93,16.95,178800.0,6.6678,6.6757,6.656,6.6639,178800.0
2010-06-09 12:00:00,16.95,16.97,16.93,16.95,126200.0,6.6639,6.6718,6.656,6.6639,126200.0
2010-06-09 12:30:00,16.95,16.99,16.91,16.96,101000.0,6.6639,6.6796,6.6482,6.6678,101000.0
2010-06-09 13:00:00,16.97,17.0,16.92,16.99,158200.0,6.6718,6.6835,6.6521,6.6796,158200.0
2010-06-09 13:30:00,16.98,16.98,16.89,16.96,95200.0,6.6757,6.6757,6.6403,6.6678,95200.0
2010-06-09 14:00:00,16.96,16.98,16.91,16.96,120200.0,6.6678,6.6757,6.6482,6.6678,120200.0
2010-06-09 14:30:00,16.96,16.96,16.88,16.88,160800.0,6.6678,6.6678,6.6364,6.6364,160800.0
2010-06-09 15:00:00,16.88,16.91,16.79,16.89,248000.0,6.6364,6.6482,6.601,6.6403,248000.0
2010-06-09 15:30:00,16.88,16.89,16.75,16.89,359800.0,6.6364,6.6403,6.5853,6.6403,359800.0
2010-06-10 09:30:00,17.0,17.14,16.88,17.14,302000.0,6.6835,6.7386,6.6364,6.7386,302000.0
2010-06-10 10:00:00,17.14,17.2,17.04,17.05,247600.0,6.7386,6.7622,6.6993,6.7032,247600.0
2010-06-10 10:30:00,17.06,17.08,17.01,17.03,187800.0,6.7071,6.715,6.6875,6.6953,187800.0
2010-06-10 11:00:00,17.03,17.04,17.0,17.02,196600.0,6.6953,6.6993,6.6835,6.6914,196600.0
2010-06-10 11:30:00,17.02,17.08,16.98,17.06,192200.0,6.6914,6.715,6.6757,6.7071,192200.0
2010-06-10 12:00:00,17.05,17.09,17.02,17.07,143600.0,6.7032,6.7189,6.6914,6.7111,143600.0
2010-06-10 12:30:00,17.07,17.08,17.03,17.06,154400.0,6.7111,6.715,6.6953,6.7071,154400.0
2010-06-10 13:00:00,17.06,17.1,17.0,17.09,144000.0,6.7071,6.7229,6.6835,6.7189,144000.0
2010-06-10 13:30:00,17.09,17.11,17.05,17.05,87000.0,6.7189,6.7268,6.7032,6.7032,87000.0
2010-06-10 14:00:00,17.05,17.05,16.99,17.0,185800.0,6.7032,6.7032,6.6796,6.6835,185800.0
2010-06-10 14:30:00,17.0,17.04,17.0,17.02,127400.0,6.6835,6.6993,6.6835,6.6914,127400.0
2010-06-10 15:00:00,17.02,17.13,17.0,17.11,184000.0,6.6914,6.7347,6.6835,6.7268,184000.0
2010-06-10 15:30:00,17.11,17.14,17.08,17.11,439600.0,6.7268,6.7386,6.715,6.7268,439600.0
2010-06-11 09:30:00,17.06,17.19,17.05,17.18,111200.0,6.7071,6.7582,6.7032,6.7543,111200.0
2010-06-11 10:00:00,17.18,17.2,17.11,17.2,89000.0,6.7543,6.7622,6.7268,6.7622,89000.0
2010-06-11 10:30:00,17.2,17.2,17.05,17.08,109600.0,6.7622,6.7622,6.7032,6.715,109600.0
2010-06-11 11:00:00,17.08,17.13,16.98,17.1,174800.0,6.715,6.7347,6.6757,6.7229,174800.0
2010-06-11 11:30:00,17.1,17.15,17.05,17.09,95600.0,6.7229,6.7425,6.7032,6.7189,95600.0
2010-06-11 12:00:00,17.1,17.11,17.07,17.07,68800.0,6.7229,6.7268,6.7111,6.7111,68800.0
2010-06-11 12:30:00,17.07,17.11,17.05,17.1,111800.0,6.7111,6.7268,6.7032,6.7229,111800.0
2010-06-11 13:00:00,17.1,17.13,17.07,17.08,145200.0,6.7229,6.7347,6.7111,6.715,145200.0
2010-06-11 13:30:00,17.07,17.12,17.07,17.12,77600.0,6.7111,6.7307,6.7111,6.7307,77600.0
2010-06-11 14:00:00,17.12,17.14,17.05,17.07,109000.0,6.7307,6.7386,6.7032,6.7111,109000.0
2010-06-11 14:30:00,17.07,17.11,17.06,17.08,142800.0,6.7111,6.7268,6.7071,6.715,142800.0
2010-06-11 15:00:00,17.08,17.1,17.04,17.08,142800.0,6.715,6.7229,6.6993,6.715,142800.0
2010-06-11 15:30:00,17.07,17.13,17.07,17.1,221600.0,6.7111,6.7347,6.7111,6.7229,221600.0
2010-06-14 09:30:00,17.25,17.25,17.14,17.21,197400.0,6.7818,6.7818,6.7386,6.7661,197400.0
2010-06-14 10:00:00,17.21,17.25,17.18,17.2,207000.0,6.7661,6.7818,6.7543,6.7622,207000.0
2010-06-14 10:30:00,17.19,17.21,17.16,17.18,155000.0,6.7582,6.7661,6.7465,6.7543,155000.0
2010-06-14 11:00:00,17.18,17.2,17.16,17.16,198000.0,6.7543,6.7622,6.7465,6.7465,198000.0
2010-06-14 11:30:00,17.16,17.21,17.14,17.2,204400.0,6.7465,6.7661,6.7386,6.7622,204400.0
2010-06-14 12:00:00,17.2,17.25,17.2,17.23,94600.0,6.7622,6.7818,6.7622,6.774,94600.0
2010-06-14 12:30:00,17.24,17.24,17.2,17.2,109600.0,6.7779,6.7779,6.7622,6.7622,109600.0
2010-06-14 13:00:00,17.19,17.23,17.15,17.21,100600.0,6.7582,6.774,6.7425,6.7661,100600.0
2010-06-14 13:30:00,17.21,17.25,17.21,17.21,192600.0,6.7661,6.7818,6.7661,6.7661,192600.0
2010-06-14 14:00:00,17.2,17.22,17.15,17.18,122000.0,6.7622,6.77,6.7425,6.7543,122000.0
2010-06-14 14:30:00,17.19,17.25,17.15,17.25,111600.0,6.7582,6.7818,6.7425,6.7818,111600.0
2010-06-14 15:00:00,17.25,17.29,17.22,17.26,154200.0,6.7818,6.7976,6.77,6.7858,154200.0
2010-06-14 15:30:00,17.26,17.29,17.2,17.23,356400.0,6.7858,6.7976,6.7622,6.774,356400.0
2010-06-15 09:30:00,17.4,17.43,17.27,17.36,182200.0,6.8408,6.8526,6.7897,6.8251,182200.0
2010-06-15 10:00:00,17.36,17.36,17.29,17.3,163400.0,6.8251,6.8251,6.7976,6.8015,163400.0
2010-06-15 10:30:00,17.31,17.32,17.27,17.27,233000.0,6.8054,6.8094,6.7897,6.7897,233000.0
2010-06-15 11:00:00,17.27,17.32,17.25,17.32,189000.0,6.7897,6.8094,6.7818,6.8094,189000.0
2010-06-15 11:30:00,17.32,17.33,17.29,17.29,124200.0,6.8094,6.8133,6.7976,6.7976,124200.0
2010-06-15 12:00:00,17.3,17.3,17.24,17.25,195400.0,6.8015,6.8015,6.7779,6.7818,195400.0
2010-06-15 12:30:00,17.25,17.32,17.23,17.31,143200.0,6.7818,6.8094,6.774,6.8054,143200.0
2010-06-15 13:00:00,17.31,17.38,17.3,17.35,106200.0,6.8054,6.8329,6.8015,6.8212,106200.0
2010-06-15 13:30:00,17.34,17.38,17.34,17.35,69000.0,6.8172,6.8329,6.8172,6.8212,69000.0
2010-06-15 14:00:00,17.35,17.39,17.33,17.36,242200.0,6.8212,6.8369,6.8133,6.8251,242200.0
2010-06-15 14:30:00,17.36,17.4,17.34,17.38,151800.0,6.8251,6.8408,6.8172,6.8329,151800.0
2010-06-15 15:00:00,17.38,17.43,17.35,17.41,238600.0,6.8329,6.8526,6.8212,6.8447,238600.0
2010-06-15 15:30:00,17.41,17.46,17.4,17.41,443600.0,6.8447,6.8644,6.8408,6.8447,443600.0
2010-06-16 09:30:00,17.22,17.4,17.22,17.37,196000.0,6.77,6.8408,6.77,6.829,196000.0
2010-06-16 10:00:00,17.37,17.4,17.32,17.32,177600.0,6.829,6.8408,6.8094,6.8094,177600.0
2010-06-16 10:30:00,17.32,17.34,17.26,17.29,129200.0,6.8094,6.8172,6.7858,6.7976,129200.0
2010-06-16 11:00:00,17.3,17.35,17.3,17.34,173200.0,6.8015,6.8212,6.8015,6.8172,173200.0
2010-06-16 11:30:00,17.34,17.35,17.31,17.33,176800.0,6.8172,6.8212,6.8054,6.8133,176800.0
2010-06-16 12:00:00,17.34,17.4,17.33,17.36,143000.0,6.8172,6.8408,6.8133,6.8251,143000.0
2010-06-16 12:30:00,17.36,17.43,17.34,17.36,157400.0,6.8251,6.8526,6.8172,6.8251,157400.0
2010-06-16 13:00:00,17.36,17.41,17.35,17.4,109600.0,6.8251,6.8447,6.8212,6.8408,109600.0
2010-06-16 13:30:00,17.4,17.43,17.39,17.42,175200.0,6.8408,6.8526,6.8369,6.8487,175200.0
2010-06-16 14:00:00,17.42,17.45,17.41,17.43,167800.0,6.8487,6.8605,6.8447,6.8526,167800.0
2010-06-16 14:30:00,17.43,17.49,17.42,17.48,218000.0,6.8526,6.8762,6.8487,6.8723,218000.0
2010-06-16 15:00:00,17.48,17.49,17.4,17.42,193800.0,6.8723,6.8762,6.8408,6.8487,193800.0
2010-06-16 15:30:00,17.42,17.49,17.4,17.49,361400.0,6.8487,6.8762,6.8408,6.8762,361400.0
2010-06-17 09:30:00,17.5,17.55,17.46,17.55,151200.0,6.8801,6.8998,6.8644,6.8998,151200.0
2010-06-17 10:00:00,17.53,17.54,17.38,17.4,126400.0,6.8919,6.8959,6.8329,6.8408,126400.0
2010-06-17 10:30:00,17.39,17.41,17.32,17.34,120600.0,6.8369,6.8447,6.8094,6.8172,120600.0
2010-06-17 11:00:00,17.34,17.37,17.29,17.36,111800.0,6.8172,6.829,6.7976,6.8251,111800.0
2010-06-17 11:30:00,17.36,17.49,17.36,17.45,150200.0,6.8251,6.8762,6.8251,6.8605,150200.0
2010-06-17 12:00:00,17.45,17.5,17.41,17.48,138200.0,6.8605,6.8801,6.8447,6.8723,138200.0
2010-06-17 12:30:00,17.47,17.49,17.44,17.48,48400.0,6.8683,6.8762,6.8565,6.8723,48400.0
2010-06-17 13:00:00,17.48,17.5,17.45,17.46,112200.0,6.8723,6.8801,6.8605,6.8644,112200.0
2010-06-17 13:30:00,17.47,17.49,17.44,17.47,67000.0,6.8683,6.8762,6.8565,6.8683,67000.0
2010-06-17 14:00:00,17.48,17.49,17.43,17.44,71000.0,6.8723,6.8762,6.8526,6.8565,71000.0
2010-06-17 14:30:00,17.44,17.47,17.43,17.46,80000.0,6.8565,6.8683,6.8526,6.8644,80000.0
2010-06-17 15:00:00,17.47,17.47,17.38,17.39,136400.0,6.8683,6.8683,6.8329,6.8369,136400.0
2010-06-17 15:30:00,17.39,17.5,17.39,17.49,151600.0,6.8369,6.8801,6.8369,6.8762,151600.0
2010-06-18 09:30:00,17.5,17.54,17.43,17.44,129600.0,6.8801,6.8959,6.8526,6.8565,129600.0
2010-06-18 10:00:00,17.45,17.48,17.43,17.47,153600.0,6.8605,6.8723,6.8526,6.8683,153600.0
2010-06-18 10:30:00,17.48,17.48,17.43,17.44,118000.0,6.8723,6.8723,6.8526,6.8565,118000.0
2010-06-18 11:00:00,17.44,17.45,17.39,17.45,175000.0,6.8565,6.8605,6.8369,6.8605,175000.0
2010-06-18 11:30:00,17.44,17.48,17.43,17.46,108000.0,6.8565,6.8723,6.8526,6.8644,108000.0
2010-06-18 12:00:00,17.46,17.48,17.43,17.44,127800.0,6.8644,6.8723,6.8526,6.8565,127800.0
2010-06-18 12:30:00,17.44,17.46,17.43,17.43,94200.0,6.8565,6.8644,6.8526,6.8526,94200.0
2010-06-18 13:00:00,17.43,17.47,17.38,17.43,163200.0,6.8526,6.8683,6.8329,6.8526,163200.0
2010-06-18 13:30:00,17.43,17.45,17.42,17.44,82200.0,6.8526,6.8605,6.8487,6.8565,82200.0
2010-06-18 14:00:00,17.44,17.45,17.41,17.44,84200.0,6.8565,6.8605,6.8447,6.8565,84200.0
2010-06-18 14:30:00,17.44,17.45,17.41,17.43,76400.0,6.8565,6.8605,6.8447,6.8526,76400.0
2010-06-18 15:00:00,17.43,17.46,17.42,17.46,161400.0,6.8526,6.8644,6.8487,6.8644,161400.0
2010-06-18 15:30:00,17.45,17.47,17.4,17.42,277800.0,6.8605,6.8683,6.8408,6.8487,277800.0
2010-06-21 09:30:00,17.58,17.58,17.5,17.55,203000.0,6.9116,6.9116,6.8801,6.8998,203000.0
2010-06-21 10:00:00,17.55,17.55,17.51,17.53,157800.0,6.8998,6.8998,6.8841,6.8919,157800.0
2010-06-21 10:30:00,17.52,17.54,17.45,17.5,179200.0,6.888,6.8959,6.8605,6.8801,179200.0
2010-06-21 11:00:00,17.51,17.55,17.49,17.54,143800.0,6.8841,6.8998,6.8762,6.8959,143800.0
2010-06-21 11:30:00,17.55,17.55,17.52,17.54,65600.0,6.8998,6.8998,6.888,6.8959,65600.0
2010-06-21 12:00:00,17.54,17.55,17.52,17.54,89000.0,6.8959,6.8998,6.888,6.8959,89000.0
2010-06-21 12:30:00,17.54,17.55,17.51,17.54,122600.0,6.8959,6.8998,6.8841,6.8959,122600.0
2010-06-21 13:00:00,17.53,17.54,17.5,17.52,99600.0,6.8919,6.8959,6.8801,6.888,99600.0
2010-06-21 13:30:00,17.52,17.52,17.46,17.49,121400.0,6.888,6.888,6.8644,6.8762,121400.0
2010-06-21 14:00:00,17.49,17.5,17.46,17.48,101600.0,6.8762,6.8801,6.8644,6.8723,101600.0
2010-06-21 14:30:00,17.48,17.52,17.47,17.48,120800.0,6.8723,6.888,6.8683,6.8723,120800.0
2010-06-21 15:00:00,17.47,17.49,17.36,17.37,183000.0,6.8683,6.8762,6.8251,6.829,183000.0
2010-06-21 15:30:00,17.38,17.42,17.32,17.4,262200.0,6.8329,6.8487,6.8094,6.8408,262200.0
2010-06-22 09:30:00,17.38,17.47,17.35,17.43,89600.0,6.8329,6.8683,6.8212,6.8526,89600.0
2010-06-22 10:00:00,17.43,17.44,17.33,17.37,134000.0,6.8526,6.8565,6.8133,6.829,134000.0
2010-06-22 10:30:00,17.38,17.45,17.33,17.43,121200.0,6.8329,6.8605,6.8133,6.8526,121200.0
2010-06-22 11:00:00,17.42,17.42,17.36,17.42,89000.0,6.8487,6.8487,6.8251,6.8487,89000.0
2010-06-22 11:30:00,17.42,17.48,17.42,17.47,86200.0,6.8487,6.8723,6.8487,6.8683,86200.0
2010-06-22 12:00:00,17.46,17.47,17.4,17.4,90400.0,6.8644,6.8683,6.8408,6.8408,90400.0
2010-06-22 12:30:00,17.41,17.42,17.39,17.39,97800.0,6.8447,6.8487,6.8369,6.8369,97800.0
2010-06-22 13:00:00,17.39,17.42,17.35,17.36,128400.0,6.8369,6.8487,6.8212,6.8251,128400.0
2010-06-22 13:30:00,17.36,17.41,17.33,17.35,182800.0,6.8251,6.8447,6.8133,6.8212,182800.0
2010-06-22 14:00:00,17.35,17.36,17.29,17.3,191200.0,6.8212,6.8251,6.7976,6.8015,191200.0
2010-06-22 14:30:00,17.3,17.33,17.25,17.25,159000.0,6.8015,6.8133,6.7818,6.7818,159000.0
2010-06-22 15:00:00,17.25,17.28,17.22,17.23,258800.0,6.7818,6.7936,6.77,6.774,258800.0
2010-06-22 15:30:00,17.23,17.29,17.2,17.25,255000.0,6.774,6.7976,6.7622,6.7818,255000.0
2010-06-23 09:30:00,17.28,17.28,17.15,17.17,128200.0,6.7936,6.7936,6.7425,6.7504,128200.0
2010-06-23 10:00:00,17.17,17.17,17.03,17.13,107800.0,6.7504,6.7504,6.6953,6.7347,107800.0
2010-06-23 10:30:00,17.11,17.17,17.11,17.14,121600.0,6.7268,6.7504,6.7268,6.7386,121600.0
2010-06-23 11:00:00,17.14,17.15,17.1,17.13,112000.0,6.7386,6.7425,6.7229,6.7347,112000.0
2010-06-23 11:30:00,17.12,17.13,17.08,17.1,101000.0,6.7307,6.7347,6.715,6.7229,101000.0
2010-06-23 12:00:00,17.1,17.1,17.04,17.05,78200.0,6.7229,6.7229,6.6993,6.7032,78200.0
2010-06-23 12:30:00,17.05,17.08,17.03,17.03,94400.0,6.7032,6.715,6.6953,6.6953,94400.0
2010-06-23 13:00:00,17.04,17.05,17.02,17.04,122400.0,6.6993,6.7032,6.6914,6.6993,122400.0
2010-06-23 13:30:00,17.05,17.1,17.04,17.09,75200.0,6.7032,6.7229,6.6993,6.7189,75200.0
2010-06-23 14:00:00,17.09,17.12,17.06,17.11,90600.0,6.7189,6.7307,6.7071,6.7268,90600.0
2010-06-23 14:30:00,17.13,17.21,17.11,17.12,145200.0,6.7347,6.7661,6.7268,6.7307,145200.0
2010-06-23 15:00:00,17.13,17.2,17.1,17.19,137600.0,6.7347,6.7622,6.7229,6.7582,137600.0
2010-06-23 15:30:00,17.18,17.2,17.14,17.17,260400.0,6.7543,6.7622,6.7386,6.7504,260400.0
2010-06-24 09:30:00,17.23,17.25,17.05,17.06,134200.0,6.774,6.7818,6.7032,6.7071,134200.0
2010-06-24 10:00:00,17.06,17.17,17.06,17.16,64600.0,6.7071,6.7504,6.7071,6.7465,64600.0
2010-06-24 10:30:00,17.17,17.17,17.08,17.12,92600.0,6.7504,6.7504,6.715,6.7307,92600.0
2010-06-24 11:00:00,17.11,17.14,17.07,17.14,178000.0,6.7268,6.7386,6.7111,6.7386,178000.0
2010-06-24 11:30:00,17.13,17.21,17.12,17.21,102200.0,6.7347,6.7661,6.7307,6.7661,102200.0
2010-06-24 12:00:00,17.21,17.28,17.21,17.27,113600.0,6.7661,6.7936,6.7661,6.7897,113600.0
2010-06-24 12:30:00,17.27,17.3,17.25,17.27,82600.0,6.7897,6.8015,6.7818,6.7897,82600.0
2010-06-24 13:00:00,17.28,17.32,17.27,17.32,88400.0,6.7936,6.8094,6.7897,6.8094,88400.0
2010-06-24 13:30:00,17.31,17.47,17.31,17.46,206000.0,6.8054,6.8683,6.8054,6.8644,206000.0
2010-06-24 14:00:00,17.46,17.47,17.38,17.38,141000.0,6.8644,6.8683,6.8329,6.8329,141000.0
2010-06-24 14:30:00,17.39,17.39,17.29,17.33,162200.0,6.8369,6.8369,6.7976,6.8133,162200.0
2010-06-24 15:00:00,17.33,17.36,17.29,17.35,141600.0,6.8133,6.8251,6.7976,6.8212,141600.0
2010-06-24 15:30:00,17.34,17.35,17.29,17.35,382800.0,6.8172,6.8212,6.7976,6.8212,382800.0
2010-06-25 09:30:00,17.38,17.48,17.35,17.48,179800.0,6.8329,6.8723,6.8212,6.8723,179800.0
2010-06-25 10:00:00,17.47,17.58,17.47,17.54,236400.0,6.8683,6.9116,6.8683,6.8959,236400.0
2010-06-25 10:30:00,17.54,17.54,17.5,17.54,188400.0,6.8959,6.8959,6.8801,6.8959,188400.0
2010-06-25 11:00:00,17.54,17.58,17.54,17.57,167600.0,6.8959,6.9116,6.8959,6.9076,167600.0
2010-06-25 11:30:00,17.57,17.68,17.56,17.67,207600.0,6.9076,6.9509,6.9037,6.947,207600.0
2010-06-25 12:00:00,17.66,17.75,17.63,17.73,350200.0,6.943,6.9784,6.9312,6.9705,350200.0
2010-06-25 12:30:00,17.74,17.78,17.68,17.68,380400.0,6.9745,6.9902,6.9509,6.9509,380400.0
2010-06-25 13:00:00,17.68,17.78,17.65,17.77,244800.0,6.9509,6.9902,6.9391,6.9863,244800.0
2010-06-25 13:30:00,17.77,17.8,17.75,17.76,293800.0,6.9863,6.9981,6.9784,6.9823,293800.0
2010-06-25 14:00:00,17.76,17.82,17.75,17.81,267000.0,6.9823,7.0059,6.9784,7.002,267000.0
2010-06-25 14:30:00,17.81,17.81,17.77,17.8,367000.0,7.002,7.002,6.9863,6.9981,367000.0
2010-06-25 15:00:00,17.8,17.81,17.74,17.78,169400.0,6.9981,7.002,6.9745,6.9902,169400.0
2010-06-25 15:30:00,17.78,17.82,17.77,17.78,415400.0,6.9902,7.0059,6.9863,6.9902,415400.0
2010-06-28 09:30:00,17.77,17.92,17.77,17.88,295200.0,6.9863,7.0452,6.9863,7.0295,295200.0
2010-06-28 10:00:00,17.88,17.92,17.84,17.86,239600.0,7.0295,7.0452,7.0138,7.0217,239600.0
2010-06-28 10:30:00,17.86,17.88,17.84,17.86,167600.0,7.0217,7.0295,7.0138,7.0217,167600.0
2010-06-28 11:00:00,17.86,17.9,17.86,17.89,177800.0,7.0217,7.0374,7.0217,7.0335,177800.0
2010-06-28 11:30:00,17.9,17.93,17.88,17.9,245000.0,7.0374,7.0492,7.0295,7.0374,245000.0
2010-06-28 12:00:00,17.89,17.92,17.86,17.88,156400.0,7.0335,7.0452,7.0217,7.0295,156400.0
2010-06-28 12:30:00,17.88,17.9,17.85,17.89,135000.0,7.0295,7.0374,7.0177,7.0335,135000.0
2010-06-28 13:00:00,17.89,17.9,17.87,17.89,91600.0,7.0335,7.0374,7.0256,7.0335,91600.0
2010-06-28 13:30:00,17.9,17.91,17.88,17.89,110600.0,7.0374,7.0413,7.0295,7.0335,110600.0
2010-06-28 14:00:00,17.89,17.91,17.86,17.9,190400.0,7.0335,7.0413,7.0217,7.0374,190400.0
2010-06-28 14:30:00,17.9,17.91,17.88,17.9,122600.0,7.0374,7.0413,7.0295,7.0374,122600.0
2010-06-28 15:00:00,17.9,17.9,17.86,17.86,166200.0,7.0374,7.0374,7.0217,7.0217,166200.0
2010-06-28 15:30:00,17.86,17.89,17.82,17.83,189600.0,7.0217,7.0335,7.0059,7.0099,189600.0
2010-06-29 09:30:00,17.52,17.62,17.51,17.62,270800.0,6.888,6.9273,6.8841,6.9273,270800.0
2010-06-29 10:00:00,17.61,17.61,17.53,17.54,300200.0,6.9234,6.9234,6.8919,6.8959,300200.0
2010-06-29 10:30:00,17.54,17.67,17.53,17.65,254200.0,6.8959,6.947,6.8919,6.9391,254200.0
2010-06-29 11:00:00,17.65,17.65,17.56,17.58,211600.0,6.9391,6.9391,6.9037,6.9116,211600.0
2010-06-29 11:30:00,17.58,17.59,17.55,17.55,214600.0,6.9116,6.9155,6.8998,6.8998,214600.0
2010-06-29 12:00:00,17.55,17.65,17.54,17.63,348600.0,6.8998,6.9391,6.8959,6.9312,348600.0
2010-06-29 12:30:00,17.63,17.65,17.55,17.58,328400.0,6.9312,6.9391,6.8998,6.9116,328400.0
2010-06-29 13:00:00,17.58,17.59,17.54,17.56,239600.0,6.9116,6.9155,6.8959,6.9037,239600.0
2010-06-29 13:30:00,17.56,17.57,17.53,17.56,153600.0,6.9037,6.9076,6.8919,6.9037,153600.0
2010-06-29 14:00:00,17.56,17.61,17.54,17.6,135000.0,6.9037,6.9234,6.8959,6.9194,135000.0
2010-06-29 14:30:00,17.59,17.61,17.57,17.58,172800.0,6.9155,6.9234,6.9076,6.9116,172800.0
2010-06-29 15:00:00,17.59,17.61,17.57,17.6,249000.0,6.9155,6.9234,6.9076,6.9194,249000.0
2010-06-29 15:30:00,17.6,17.68,17.55,17.65,280000.0,6.9194,6.9509,6.8998,6.9391,280000.0
2010-06-30 09:30:00,17.56,17.88,17.53,17.78,405600.0,6.9037,7.0295,6.8919,6.9902,405600.0
2010-06-30 10:00:00,17.79,17.93,17.79,17.89,247000.0,6.9941,7.0492,6.9941,7.0335,247000.0
2010-06-30 10:30:00,17.88,17.94,17.86,17.93,178400.0,7.0295,7.0531,7.0217,7.0492,178400.0
2010-06-30 11:00:00,17.93,17.99,17.92,17.98,145000.0,7.0492,7.0728,7.0452,7.0688,145000.0
2010-06-30 11:30:00,17.97,17.99,17.96,17.96,146400.0,7.0649,7.0728,7.061,7.061,146400.0
2010-06-30 12:00:00,17.96,17.99,17.93,17.96,153600.0,7.061,7.0728,7.0492,7.061,153600.0
2010-06-30 12:30:00,17.96,17.98,17.92,17.96,120200.0,7.061,7.0688,7.0452,7.061,120200.0
2010-06-30 13:00:00,17.96,17.97,17.88,17.88,372800.0,7.061,7.0649,7.0295,7.0295,372800.0
2010-06-30 13:30:00,17.88,17.93,17.86,17.92,153600.0,7.0295,7.0492,7.0217,7.0452,153600.0
2010-06-30 14:00:00,17.92,17.95,17.85,17.9,169400.0,7.0452,7.057,7.0177,7.0374,169400.0
2010-06-30 14:30:00,17.9,17.91,17.85,17.85,190000.0,7.0374,7.0413,7.0177,7.0177,190000.0
2010-06-30 15:00:00,17.85,17.86,17.8,17.81,239400.0,7.0177,7.0217,6.9981,7.002,239400.0
2010-06-30 15:30:00,17.81,17.81,17.67,17.7,603000.0,7.002,7.002,6.947,6.9588,603000.0
2010-07-01 09:30:00,17.55,17.7,17.55,17.59,262200.0,6.8998,6.9588,6.8998,6.9155,262200.0
2010-07-01 10:00:00,17.58,17.58,17.29,17.29,305800.0,6.9116,6.9116,6.7976,6.7976,305800.0
2010-07-01 10:30:00,17.3,17.3,17.13,17.14,361800.0,6.8015,6.8015,6.7347,6.7386,361800.0
2010-07-01 11:00:00,17.14,17.18,17.11,17.18,298400.0,6.7386,6.7543,6.7268,6.7543,298400.0
2010-07-01 11:30:00,17.18,17.26,17.18,17.22,169800.0,6.7543,6.7858,6.7543,6.77,169800.0
2010-07-01 12:00:00,17.21,17.22,17.18,17.21,147000.0,6.7661,6.77,6.7543,6.7661,147000.0
2010-07-01 12:30:00,17.21,17.38,17.2,17.21,219200.0,6.7661,6.8329,6.7622,6.7661,219200.0
2010-07-01 13:00:00,17.22,17.3,17.21,17.27,122600.0,6.77,6.8015,6.7661,6.7897,122600.0
2010-07-01 13:30:00,17.27,17.32,17.24,17.32,160200.0,6.7897,6.8094,6.7779,6.8094,160200.0
2010-07-01 14:00:00,17.32,17.34,17.29,17.3,172600.0,6.8094,6.8172,6.7976,6.8015,172600.0
2010-07-01 14:30:00,17.3,17.31,17.27,17.29,231400.0,6.8015,6.8054,6.7897,6.7976,231400.0
2010-07-01 15:00:00,17.29,17.33,17.27,17.32,275400.0,6.7976,6.8133,6.7897,6.8094,275400.0
2010-07-01 15:30:00,17.32,17.38,17.3,17.38,204600.0,6.8094,6.8329,6.8015,6.8329,204600.0
2010-07-02 09:30:00,17.29,17.6,17.29,17.55,193400.0,6.7976,6.9194,6.7976,6.8998,193400.0
2010-07-02 10:00:00,17.55,17.7,17.52,17.66,158200.0,6.8998,6.9588,6.888,6.943,158200.0
2010-07-02 10:30:00,17.66,17.67,17.52,17.52,130400.0,6.943,6.947,6.888,6.888,130400.0
2010-07-02 11:00:00,17.53,17.54,17.47,17.48,137800.0,6.8919,6.8959,6.8683,6.8723,137800.0
2010-07-02 11:30:00,17.49,17.5,17.41,17.41,120200.0,6.8762,6.8801,6.8447,6.8447,120200.0
2010-07-02 12:00:00,17.41,17.42,17.37,17.39,116600.0,6.8447,6.8487,6.829,6.8369,116600.0
2010-07-02 12:30:00,17.39,17.4,17.34,17.35,61000.0,6.8369,6.8408,6.8172,6.8212,61000.0
2010-07-02 13:00:00,17.35,17.36,17.29,17.35,142200.0,6.8212,6.8251,6.7976,6.8212,142200.0
2010-07-02 13:30:00,17.35,17.4,17.35,17.39,104000.0,6.8212,6.8408,6.8212,6.8369,104000.0
2010-07-02 14:00:00,17.4,17.41,17.35,17.4,99000.0,6.8408,6.8447,6.8212,6.8408,99000.0
2010-07-02 14:30:00,17.39,17.41,17.36,17.39,103600.0,6.8369,6.8447,6.8251,6.8369,103600.0
2010-07-02 15:00:00,17.39,17.45,17.38,17.44,130400.0,6.8369,6.8605,6.8329,6.8565,130400.0
2010-07-02 15:30:00,17.43,17.5,17.43,17.46,214000.0,6.8526,6.8801,6.8526,6.8644,214000.0
2010-07-06 09:30:00,17.68,17.72,17.61,17.7,140000.0,6.9509,6.9666,6.9234,6.9588,140000.0
2010-07-06 10:00:00,17.7,17.75,17.65,17.68,139400.0,6.9588,6.9784,6.9391,6.9509,139400.0
2010-07-06 10:30:00,17.68,17.7,17.65,17.68,74600.0,6.9509,6.9588,6.9391,6.9509,74600.0
2010-07-06 11:00:00,17.68,17.71,17.67,17.69,87000.0,6.9509,6.9627,6.947,6.9548,87000.0
2010-07-06 11:30:00,17.68,17.72,17.68,17.72,96000.0,6.9509,6.9666,6.9509,6.9666,96000.0
2010-07-06 12:00:00,17.72,17.75,17.72,17.73,117200.0,6.9666,6.9784,6.9666,6.9705,117200.0
2010-07-06 12:30:00,17.73,17.74,17.68,17.69,154000.0,6.9705,6.9745,6.9509,6.9548,154000.0
2010-07-06 13:00:00,17.69,17.72,17.69,17.71,103400.0,6.9548,6.9666,6.9548,6.9627,103400.0
2010-07-06 13:30:00,17.71,17.71,17.64,17.65,196400.0,6.9627,6.9627,6.9352,6.9391,196400.0
2010-07-06 14:00:00,17.65,17.68,17.63,17.66,153400.0,6.9391,6.9509,6.9312,6.943,153400.0
2010-07-06 14:30:00,17.66,17.71,17.62,17.62,158000.0,6.943,6.9627,6.9273,6.9273,158000.0
2010-07-06 15:00:00,17.61,17.62,17.52,17.58,195000.0,6.9234,6.9273,6.888,6.9116,195000.0
2010-07-06 15:30:00,17.58,17.66,17.56,17.66,192000.0,6.9116,6.943,6.9037,6.943,192000.0
2010-07-07 09:30:00,17.61,17.89,17.57,17.88,241800.0,6.9234,7.0335,6.9076,7.0295,241800.0
2010-07-07 10:00:00,17.88,17.92,17.82,17.91,181800.0,7.0295,7.0452,7.0059,7.0413,181800.0
2010-07-07 10:30:00,17.91,17.97,17.9,17.93,126000.0,7.0413,7.0649,7.0374,7.0492,126000.0
2010-07-07 11:00:00,17.94,17.95,17.88,17.9,142000.0,7.0531,7.057,7.0295,7.0374,142000.0
2010-07-07 11:30:00,17.9,17.94,17.89,17.92,84600.0,7.0374,7.0531,7.0335,7.0452,84600.0
2010-07-07 12:00:00,17.92,17.97,17.91,17.97,152000.0,7.0452,7.0649,7.0413,7.0649,152000.0
2010-07-07 12:30:00,17.97,17.97,17.93,17.93,128000.0,7.0649,7.0649,7.0492,7.0492,128000.0
2010-07-07 13:00:00,17.93,17.99,17.92,17.99,160400.0,7.0492,7.0728,7.0452,7.0728,160400.0
2010-07-07 13:30:00,17.99,18.0,17.98,17.99,150200.0,7.0728,7.0767,7.0688,7.0728,150200.0
2010-07-07 14:00:00,17.99,18.0,17.98,17.99,152200.0,7.0728,7.0767,7.0688,7.0728,152200.0
2010-07-07 14:30:00,17.99,18.0,17.98,17.99,163800.0,7.0728,7.0767,7.0688,7.0728,163800.0
2010-07-07 15:00:00,17.99,18.02,17.99,18.0,349800.0,7.0728,7.0846,7.0728,7.0767,349800.0
2010-07-07 15:30:00,18.0,18.05,18.0,18.05,327200.0,7.0767,7.0964,7.0767,7.0964,327200.0
2010-07-08 09:30:00,18.11,18.13,18.01,18.03,304800.0,7.1199,7.1278,7.0806,7.0885,304800.0
2010-07-08 10:00:00,18.04,18.08,17.98,18.0,369600.0,7.0924,7.1082,7.0688,7.0767,369600.0
2010-07-08 10:30:00,18.02,18.08,17.99,18.08,249400.0,7.0846,7.1082,7.0728,7.1082,249400.0
2010-07-08 11:00:00,18.07,18.14,18.05,18.14,207800.0,7.1042,7.1317,7.0964,7.1317,207800.0
2010-07-08 11:30:00,18.13,18.17,18.13,18.17,245600.0,7.1278,7.1435,7.1278,7.1435,245600.0
2010-07-08 12:00:00,18.16,18.17,18.11,18.13,226200.0,7.1396,7.1435,7.1199,7.1278,226200.0
2010-07-08 12:30:00,18.13,18.14,18.11,18.13,123400.0,7.1278,7.1317,7.1199,7.1278,123400.0
2010-07-08 13:00:00,18.12,18.16,18.11,18.12,119200.0,7.1239,7.1396,7.1199,7.1239,119200.0
2010-07-08 13:30:00,18.14,18.17,18.13,18.15,98200.0,7.1317,7.1435,7.1278,7.1357,98200.0
2010-07-08 14:00:00,18.15,18.16,18.11,18.12,120200.0,7.1357,7.1396,7.1199,7.1239,120200.0
2010-07-08 14:30:00,18.13,18.16,18.12,18.15,200800.0,7.1278,7.1396,7.1239,7.1357,200800.0
2010-07-08 15:00:00,18.15,18.18,18.14,18.15,279800.0,7.1357,7.1475,7.1317,7.1357,279800.0
2010-07-08 15:30:00,18.15,18.2,18.15,18.2,333400.0,7.1357,7.1553,7.1357,7.1553,333400.0
2010-07-09 09:30:00,18.2,18.25,18.14,18.24,154800.0,7.1553,7.175,7.1317,7.1711,154800.0
2010-07-09 10:00:00,18.25,18.28,18.25,18.26,203000.0,7.175,7.1868,7.175,7.1789,203000.0
2010-07-09 10:30:00,18.26,18.29,18.25,18.28,207400.0,7.1789,7.1907,7.175,7.1868,207400.0
2010-07-09 11:00:00,18.28,18.3,18.25,18.29,168400.0,7.1868,7.1946,7.175,7.1907,168400.0
2010-07-09 11:30:00,18.29,18.3,18.25,18.25,263400.0,7.1907,7.1946,7.175,7.175,263400.0
2010-07-09 12:00:00,18.25,18.29,18.23,18.29,196400.0,7.175,7.1907,7.1671,7.1907,196400.0
2010-07-09 12:30:00,18.28,18.29,18.26,18.28,151000.0,7.1868,7.1907,7.1789,7.1868,151000.0
2010-07-09 13:00:00,18.28,18.29,18.25,18.28,135600.0,7.1868,7.1907,7.175,7.1868,135600.0
2010-07-09 13:30:00,18.27,18.28,18.22,18.23,176800.0,7.1829,7.1868,7.1632,7.1671,176800.0
2010-07-09 14:00:00,18.23,18.25,18.22,18.24,164400.0,7.1671,7.175,7.1632,7.1711,164400.0
2010-07-09 14:30:00,18.24,18.27,18.24,18.26,139600.0,7.1711,7.1829,7.1711,7.1789,139600.0
2010-07-09 15:00:00,18.26,18.27,18.24,18.25,283800.0,7.1789,7.1829,7.1711,7.175,283800.0
2010-07-09 15:30:00,18.25,18.25,18.22,18.23,450400.0,7.175,7.175,7.1632,7.1671,450400.0
2010-07-12 09:30:00,18.31,18.43,18.26,18.4,295400.0,7.1986,7.2458,7.1789,7.234,295400.0
2010-07-12 10:00:00,18.4,18.46,18.31,18.32,224400.0,7.234,7.2575,7.1986,7.2025,224400.0
2010-07-12 10:30:00,18.32,18.34,18.26,18.27,200400.0,7.2025,7.2104,7.1789,7.1829,200400.0
2010-07-12 11:00:00,18.26,18.27,18.21,18.22,272800.0,7.1789,7.1829,7.1593,7.1632,272800.0
2010-07-12 11:30:00,18.22,18.25,18.19,18.25,139800.0,7.1632,7.175,7.1514,7.175,139800.0
2010-07-12 12:00:00,18.25,18.33,18.25,18.3,166800.0,7.175,7.2064,7.175,7.1946,166800.0
2010-07-12 12:30:00,18.3,18.34,18.29,18.32,205000.0,7.1946,7.2104,7.1907,7.2025,205000.0
2010-07-12 13:00:00,18.31,18.34,18.29,18.33,143200.0,7.1986,7.2104,7.1907,7.2064,143200.0
2010-07-12 13:30:00,18.33,18.35,18.3,18.35,153200.0,7.2064,7.2143,7.1946,7.2143,153200.0
2010-07-12 14:00:00,18.35,18.35,18.31,18.32,79200.0,7.2143,7.2143,7.1986,7.2025,79200.0
2010-07-12 14:30:00,18.32,18.33,18.29,18.31,185000.0,7.2025,7.2064,7.1907,7.1986,185000.0
2010-07-12 15:00:00,18.32,18.36,18.3,18.33,232400.0,7.2025,7.2182,7.1946,7.2064,232400.0
2010-07-12 15:30:00,18.33,18.36,18.32,18.33,258400.0,7.2064,7.2182,7.2025,7.2064,258400.0
2010-07-13 09:30:00,18.47,18.47,18.33,18.41,258000.0,7.2615,7.2615,7.2064,7.2379,258000.0
2010-07-13 10:00:00,18.42,18.5,18.41,18.49,238400.0,7.2418,7.2733,7.2379,7.2693,238400.0
2010-07-13 10:30:00,18.49,18.5,18.46,18.48,268200.0,7.2693,7.2733,7.2575,7.2654,268200.0
2010-07-13 11:00:00,18.48,18.49,18.47,18.48,80400.0,7.2654,7.2693,7.2615,7.2654,80400.0
2010-07-13 11:30:00,18.49,18.5,18.44,18.46,258800.0,7.2693,7.2733,7.2497,7.2575,258800.0
2010-07-13 12:00:00,18.46,18.48,18.43,18.48,172400.0,7.2575,7.2654,7.2458,7.2654,172400.0
2010-07-13 12:30:00,18.48,18.49,18.46,18.48,122000.0,7.2654,7.2693,7.2575,7.2654,122000.0
2010-07-13 13:00:00,18.48,18.49,18.46,18.48,203400.0,7.2654,7.2693,7.2575,7.2654,203400.0
2010-07-13 13:30:00,18.48,18.49,18.47,18.48,311600.0,7.2654,7.2693,7.2615,7.2654,311600.0
2010-07-13 14:00:00,18.48,18.5,18.47,18.5,352400.0,7.2654,7.2733,7.2615,7.2733,352400.0
2010-07-13 14:30:00,18.49,18.57,18.49,18.56,302000.0,7.2693,7.3008,7.2693,7.2969,302000.0
2010-07-13 15:00:00,18.56,18.56,18.53,18.54,325200.0,7.2969,7.2969,7.2851,7.289,325200.0
2010-07-13 15:30:00,18.53,18.56,18.49,18.5,661800.0,7.2851,7.2969,7.2693,7.2733,661800.0
2010-07-14 09:30:00,18.6,18.6,18.46,18.5,349000.0,7.3126,7.3126,7.2575,7.2733,349000.0
2010-07-14 10:00:00,18.5,18.55,18.48,18.53,282800.0,7.2733,7.2929,7.2654,7.2851,282800.0
2010-07-14 10:30:00,18.54,18.6,18.53,18.6,339000.0,7.289,7.3126,7.2851,7.3126,339000.0
2010-07-14 11:00:00,18.59,18.71,18.59,18.65,216400.0,7.3087,7.3558,7.3087,7.3322,216400.0
2010-07-14 11:30:00,18.65,18.67,18.64,18.65,202600.0,7.3322,7.3401,7.3283,7.3322,202600.0
2010-07-14 12:00:00,18.65,18.65,18.59,18.6,186400.0,7.3322,7.3322,7.3087,7.3126,186400.0
2010-07-14 12:30:00,18.6,18.6,18.54,18.55,109800.0,7.3126,7.3126,7.289,7.2929,109800.0
2010-07-14 13:00:00,18.55,18.57,18.53,18.56,151800.0,7.2929,7.3008,7.2851,7.2969,151800.0
2010-07-14 13:30:00,18.56,18.57,18.52,18.53,249200.0,7.2969,7.3008,7.2811,7.2851,249200.0
2010-07-14 14:00:00,18.53,18.54,18.5,18.52,237000.0,7.2851,7.289,7.2733,7.2811,237000.0
2010-07-14 14:30:00,18.52,18.55,18.52,18.53,137400.0,7.2811,7.2929,7.2811,7.2851,137400.0
2010-07-14 15:00:00,18.53,18.59,18.53,18.57,163400.0,7.2851,7.3087,7.2851,7.3008,163400.0
2010-07-14 15:30:00,18.57,18.57,18.5,18.57,321600.0,7.3008,7.3008,7.2733,7.3008,321600.0
2010-07-15 09:30:00,18.56,18.63,18.53,18.6,154000.0,7.2969,7.3244,7.2851,7.3126,154000.0
2010-07-15 10:00:00,18.6,18.6,18.43,18.51,357600.0,7.3126,7.3126,7.2458,7.2772,357600.0
2010-07-15 10:30:00,18.5,18.62,18.49,18.61,324600.0,7.2733,7.3205,7.2693,7.3165,324600.0
2010-07-15 11:00:00,18.61,18.65,18.61,18.65,148200.0,7.3165,7.3322,7.3165,7.3322,148200.0
2010-07-15 11:30:00,18.64,18.65,18.61,18.62,101000.0,7.3283,7.3322,7.3165,7.3205,101000.0
2010-07-15 12:00:00,18.61,18.61,18.57,18.59,195600.0,7.3165,7.3165,7.3008,7.3087,195600.0
2010-07-15 12:30:00,18.59,18.64,18.58,18.64,105400.0,7.3087,7.3283,7.3047,7.3283,105400.0
2010-07-15 13:00:00,18.64,18.68,18.63,18.67,97800.0,7.3283,7.344,7.3244,7.3401,97800.0
2010-07-15 13:30:00,18.67,18.68,18.65,18.67,142800.0,7.3401,7.344,7.3322,7.3401,142800.0
2010-07-15 14:00:00,18.67,18.68,18.64,18.67,105800.0,7.3401,7.344,7.3283,7.3401,105800.0
2010-07-15 14:30:00,18.67,18.68,18.64,18.66,127000.0,7.3401,7.344,7.3283,7.3362,127000.0
2010-07-15 15:00:00,18.66,18.68,18.64,18.66,251400.0,7.3362,7.344,7.3283,7.3362,251400.0
2010-07-15 15:30:00,18.67,18.74,18.65,18.68,318400.0,7.3401,7.3676,7.3322,7.344,318400.0
2010-07-16 09:30:00,18.67,18.68,18.58,18.6,158200.0,7.3401,7.344,7.3047,7.3126,158200.0
2010-07-16 10:00:00,18.61,18.64,18.57,18.63,358600.0,7.3165,7.3283,7.3008,7.3244,358600.0
2010-07-16 10:30:00,18.63,18.67,18.61,18.67,146400.0,7.3244,7.3401,7.3165,7.3401,146400.0
2010-07-16 11:00:00,18.67,18.73,18.66,18.72,132000.0,7.3401,7.3637,7.3362,7.3598,132000.0
2010-07-16 11:30:00,18.72,18.72,18.67,18.68,101000.0,7.3598,7.3598,7.3401,7.344,101000.0
2010-07-16 12:00:00,18.68,18.7,18.65,18.7,132800.0,7.344,7.3519,7.3322,7.3519,132800.0
2010-07-16 12:30:00,18.7,18.71,18.68,18.7,99000.0,7.3519,7.3558,7.344,7.3519,99000.0
2010-07-16 13:00:00,18.7,18.73,18.7,18.71,88200.0,7.3519,7.3637,7.3519,7.3558,88200.0
2010-07-16 13:30:00,18.71,18.74,18.69,18.72,195600.0,7.3558,7.3676,7.348,7.3598,195600.0
2010-07-16 14:00:00,18.71,18.77,18.71,18.75,170600.0,7.3558,7.3794,7.3558,7.3716,170600.0
2010-07-16 14:30:00,18.76,18.77,18.72,18.72,101000.0,7.3755,7.3794,7.3598,7.3598,101000.0
2010-07-16 15:00:00,18.72,18.73,18.67,18.68,120400.0,7.3598,7.3637,7.3401,7.344,120400.0
2010-07-16 15:30:00,18.68,18.77,18.68,18.75,422400.0,7.344,7.3794,7.344,7.3716,422400.0
2010-07-19 09:30:00,18.86,18.98,18.83,18.89,386000.0,7.4148,7.462,7.403,7.4266,386000.0
2010-07-19 10:00:00,18.9,18.9,18.84,18.85,391000.0,7.4305,7.4305,7.4069,7.4109,391000.0
2010-07-19 10:30:00,18.84,18.85,18.75,18.8,287200.0,7.4069,7.4109,7.3716,7.3912,287200.0
2010-07-19 11:00:00,18.8,18.89,18.78,18.89,370200.0,7.3912,7.4266,7.3834,7.4266,370200.0
2010-07-19 11:30:00,18.88,18.89,18.81,18.81,150600.0,7.4227,7.4266,7.3952,7.3952,150600.0
2010-07-19 12:00:00,18.82,18.82,18.75,18.79,236800.0,7.3991,7.3991,7.3716,7.3873,236800.0
2010-07-19 12:30:00,18.79,18.83,18.78,18.82,168800.0,7.3873,7.403,7.3834,7.3991,168800.0
2010-07-19 13:00:00,18.82,18.89,18.81,18.88,169400.0,7.3991,7.4266,7.3952,7.4227,169400.0
2010-07-19 13:30:00,18.89,18.91,18.84,18.84,182000.0,7.4266,7.4345,7.4069,7.4069,182000.0
2010-07-19 14:00:00,18.84,18.88,18.84,18.86,157000.0,7.4069,7.4227,7.4069,7.4148,157000.0
2010-07-19 14:30:00,18.86,18.91,18.86,18.9,262600.0,7.4148,7.4345,7.4148,7.4305,262600.0
2010-07-19 15:00:00,18.9,18.92,18.89,18.9,636400.0,7.4305,7.4384,7.4266,7.4305,636400.0
2010-07-19 15:30:00,18.9,18.94,18.89,18.91,428000.0,7.4305,7.4463,7.4266,7.4345,428000.0
2010-07-20 09:30:00,18.78,18.83,18.68,18.8,338800.0,7.3834,7.403,7.344,7.3912,338800.0
2010-07-20 10:00:00,18.8,18.86,18.77,18.82,221000.0,7.3912,7.4148,7.3794,7.3991,221000.0
2010-07-20 10:30:00,18.82,18.86,18.81,18.86,154600.0,7.3991,7.4148,7.3952,7.4148,154600.0
2010-07-20 11:00:00,18.87,19.03,18.87,19.02,469400.0,7.4187,7.4816,7.4187,7.4777,469400.0
2010-07-20 11:30:00,19.02,19.03,18.96,18.96,209200.0,7.4777,7.4816,7.4541,7.4541,209200.0
2010-07-20 12:00:00,18.96,19.01,18.95,19.0,148400.0,7.4541,7.4738,7.4502,7.4698,148400.0
2010-07-20 12:30:00,18.99,19.03,18.99,19.02,152600.0,7.4659,7.4816,7.4659,7.4777,152600.0
2010-07-20 13:00:00,19.02,19.08,19.01,19.08,231800.0,7.4777,7.5013,7.4738,7.5013,231800.0
2010-07-20 13:30:00,19.07,19.15,19.05,19.14,229600.0,7.4974,7.5288,7.4895,7.5249,229600.0
2010-07-20 14:00:00,19.14,19.14,19.03,19.05,280000.0,7.5249,7.5249,7.4816,7.4895,280000.0
2010-07-20 14:30:00,19.05,19.14,19.04,19.14,325600.0,7.4895,7.5249,7.4856,7.5249,325600.0
2010-07-20 15:00:00,19.14,19.18,19.12,19.15,340200.0,7.5249,7.5406,7.517,7.5288,340200.0
2010-07-20 15:30:00,19.16,19.2,19.11,19.15,336200.0,7.5328,7.5485,7.5131,7.5288,336200.0
2010-07-21 09:30:00,19.26,19.4,19.19,19.3,449400.0,7.5721,7.6271,7.5445,7.5878,449400.0
2010-07-21 10:00:00,19.3,19.3,19.18,19.25,267600.0,7.5878,7.5878,7.5406,7.5681,267600.0
2010-07-21 10:30:00,19.25,19.25,19.12,19.12,205200.0,7.5681,7.5681,7.517,7.517,205200.0
2010-07-21 11:00:00,19.12,19.15,19.11,19.13,269400.0,7.517,7.5288,7.5131,7.521,269400.0
2010-07-21 11:30:00,19.13,19.14,19.06,19.08,284400.0,7.521,7.5249,7.4934,7.5013,284400.0
2010-07-21 12:00:00,19.09,19.14,19.09,19.12,145400.0,7.5052,7.5249,7.5052,7.517,145400.0
2010-07-21 12:30:00,19.12,19.15,19.09,19.11,158000.0,7.517,7.5288,7.5052,7.5131,158000.0
2010-07-21 13:00:00,19.11,19.22,19.11,19.22,199200.0,7.5131,7.5563,7.5131,7.5563,199200.0
2010-07-21 13:30:00,19.22,19.24,19.18,19.21,173200.0,7.5563,7.5642,7.5406,7.5524,173200.0
2010-07-21 14:00:00,19.2,19.25,19.14,19.22,311000.0,7.5485,7.5681,7.5249,7.5563,311000.0
2010-07-21 14:30:00,19.22,19.23,19.18,19.19,410600.0,7.5563,7.5603,7.5406,7.5445,410600.0
2010-07-21 15:00:00,19.2,19.25,19.19,19.22,307800.0,7.5485,7.5681,7.5445,7.5563,307800.0
2010-07-21 15:30:00,19.21,19.25,19.2,19.24,468400.0,7.5524,7.5681,7.5485,7.5642,468400.0
2010-07-22 09:30:00,19.49,19.49,19.29,19.36,251200.0,7.6625,7.6625,7.5839,7.6114,251200.0
2010-07-22 10:00:00,19.36,19.38,19.29,19.3,198400.0,7.6114,7.6192,7.5839,7.5878,198400.0
2010-07-22 10:30:00,19.31,19.31,19.23,19.23,203400.0,7.5917,7.5917,7.5603,7.5603,203400.0
2010-07-22 11:00:00,19.23,19.27,19.21,19.27,235000.0,7.5603,7.576,7.5524,7.576,235000.0
2010-07-22 11:30:00,19.28,19.32,19.25,19.31,185000.0,7.5799,7.5957,7.5681,7.5917,185000.0
2010-07-22 12:00:00,19.31,19.36,19.29,19.34,219000.0,7.5917,7.6114,7.5839,7.6035,219000.0
2010-07-22 12:30:00,19.34,19.39,19.34,19.39,105400.0,7.6035,7.6232,7.6035,7.6232,105400.0
2010-07-22 13:00:00,19.38,19.4,19.36,19.36,135600.0,7.6192,7.6271,7.6114,7.6114,135600.0
2010-07-22 13:30:00,19.36,19.4,19.36,19.39,149000.0,7.6114,7.6271,7.6114,7.6232,149000.0
2010-07-22 14:00:00,19.38,19.43,19.38,19.43,173200.0,7.6192,7.6389,7.6192,7.6389,173200.0
2010-07-22 14:30:00,19.42,19.43,19.36,19.42,237600.0,7.635,7.6389,7.6114,7.635,237600.0
2010-07-22 15:00:00,19.41,19.41,19.37,19.38,195200.0,7.631,7.631,7.6153,7.6192,195200.0
2010-07-22 15:30:00,19.37,19.38,19.33,19.35,445600.0,7.6153,7.6192,7.5996,7.6075,445600.0
2010-07-23 09:30:00,19.23,19.3,19.2,19.24,280200.0,7.5603,7.5878,7.5485,7.5642,280200.0
2010-07-23 10:00:00,19.24,19.33,19.23,19.3,265400.0,7.5642,7.5996,7.5603,7.5878,265400.0
2010-07-23 10:30:00,19.3,19.31,19.24,19.24,373800.0,7.5878,7.5917,7.5642,7.5642,373800.0
2010-07-23 11:00:00,19.24,19.26,19.22,19.22,272800.0,7.5642,7.5721,7.5563,7.5563,272800.0
2010-07-23 11:30:00,19.22,19.23,19.13,19.21,273200.0,7.5563,7.5603,7.521,7.5524,273200.0
2010-07-23 12:00:00,19.22,19.25,19.18,19.23,377800.0,7.5563,7.5681,7.5406,7.5603,377800.0
2010-07-23 12:30:00,19.24,19.24,19.18,19.19,214000.0,7.5642,7.5642,7.5406,7.5445,214000.0
2010-07-23 13:00:00,19.19,19.27,19.17,19.25,160800.0,7.5445,7.576,7.5367,7.5681,160800.0
2010-07-23 13:30:00,19.25,19.33,19.25,19.32,185000.0,7.5681,7.5996,7.5681,7.5957,185000.0
2010-07-23 14:00:00,19.33,19.41,19.33,19.4,226000.0,7.5996,7.631,7.5996,7.6271,226000.0
2010-07-23 14:30:00,19.4,19.48,19.4,19.45,294000.0,7.6271,7.6586,7.6271,7.6468,294000.0
2010-07-23 15:00:00,19.43,19.47,19.41,19.43,289200.0,7.6389,7.6546,7.631,7.6389,289200.0
2010-07-23 15:30:00,19.43,19.45,19.36,19.36,561600.0,7.6389,7.6468,7.6114,7.6114,561600.0
2010-07-26 09:30:00,19.49,19.57,19.38,19.49,479000.0,7.6625,7.6939,7.6192,7.6625,479000.0
2010-07-26 10:00:00,19.51,19.65,19.45,19.5,299000.0,7.6704,7.7254,7.6468,7.6664,299000.0
2010-07-26 10:30:00,19.5,19.53,19.38,19.43,214400.0,7.6664,7.6782,7.6192,7.6389,214400.0
2010-07-26 11:00:00,19.43,19.45,19.35,19.36,316200.0,7.6389,7.6468,7.6075,7.6114,316200.0
2010-07-26 11:30:00,19.36,19.36,19.26,19.27,319400.0,7.6114,7.6114,7.5721,7.576,319400.0
2010-07-26 12:00:00,19.27,19.29,19.21,19.28,224400.0,7.576,7.5839,7.5524,7.5799,224400.0
2010-07-26 12:30:00,19.29,19.29,19.2,19.23,194800.0,7.5839,7.5839,7.5485,7.5603,194800.0
2010-07-26 13:00:00,19.23,19.25,19.22,19.22,147400.0,7.5603,7.5681,7.5563,7.5563,147400.0
2010-07-26 13:30:00,19.22,19.25,19.1,19.19,443600.0,7.5563,7.5681,7.5092,7.5445,443600.0
2010-07-26 14:00:00,19.2,19.22,19.09,19.1,348000.0,7.5485,7.5563,7.5052,7.5092,348000.0
2010-07-26 14:30:00,19.11,19.11,19.02,19.1,359400.0,7.5131,7.5131,7.4777,7.5092,359400.0
2010-07-26 15:00:00,19.1,19.25,19.1,19.22,276400.0,7.5092,7.5681,7.5092,7.5563,276400.0
2010-07-26 15:30:00,19.22,19.29,19.18,19.26,361800.0,7.5563,7.5839,7.5406,7.5721,361800.0
2010-07-27 09:30:00,19.19,19.23,18.56,18.88,919600.0,7.5445,7.5603,7.2969,7.4227,919600.0
2010-07-27 10:00:00,18.88,19.06,18.88,18.97,453600.0,7.4227,7.4934,7.4227,7.4581,453600.0
2010-07-27 10:30:00,18.97,19.02,18.86,18.9,427400.0,7.4581,7.4777,7.4148,7.4305,427400.0
2010-07-27 11:00:00,18.89,18.91,18.76,18.84,361200.0,7.4266,7.4345,7.3755,7.4069,361200.0
2010-07-27 11:30:00,18.83,18.83,18.71,18.75,334600.0,7.403,7.403,7.3558,7.3716,334600.0
2010-07-27 12:00:00,18.75,18.79,18.72,18.74,301600.0,7.3716,7.3873,7.3598,7.3676,301600.0
2010-07-27 12:30:00,18.72,18.75,18.7,18.72,240600.0,7.3598,7.3716,7.3519,7.3598,240600.0
2010-07-27 13:00:00,18.72,18.75,18.71,18.74,170200.0,7.3598,7.3716,7.3558,7.3676,170200.0
2010-07-27 13:30:00,18.74,18.8,18.73,18.8,248000.0,7.3676,7.3912,7.3637,7.3912,248000.0
2010-07-27 14:00:00,18.79,18.82,18.73,18.74,300200.0,7.3873,7.3991,7.3637,7.3676,300200.0
2010-07-27 14:30:00,18.74,18.83,18.74,18.82,190600.0,7.3676,7.403,7.3676,7.3991,190600.0
2010-07-27 15:00:00,18.82,18.84,18.79,18.8,278400.0,7.3991,7.4069,7.3873,7.3912,278400.0
2010-07-27 15:30:00,18.8,18.8,18.75,18.77,474800.0,7.3912,7.3912,7.3716,7.3794,474800.0
2010-07-28 09:30:00,18.47,18.6,18.35,18.57,454000.0,7.3739,7.4258,7.326,7.4138,454000.0
2010-07-28 10:00:00,18.56,18.57,18.45,18.5,226800.0,7.4098,7.4138,7.3659,7.3859,226800.0
2010-07-28 10:30:00,18.5,18.55,18.47,18.5,191000.0,7.3859,7.4058,7.3739,7.3859,191000.0
2010-07-28 11:00:00,18.49,18.5,18.47,18.5,167400.0,7.3819,7.3859,7.3739,7.3859,167400.0
2010-07-28 11:30:00,18.5,18.54,18.49,18.51,230600.0,7.3859,7.4018,7.3819,7.3899,230600.0
2010-07-28 12:00:00,18.52,18.55,18.51,18.53,103400.0,7.3939,7.4058,7.3899,7.3979,103400.0
2010-07-28 12:30:00,18.53,18.54,18.5,18.54,75200.0,7.3979,7.4018,7.3859,7.4018,75200.0
2010-07-28 13:00:00,18.55,18.55,18.53,18.53,90000.0,7.4058,7.4058,7.3979,7.3979,90000.0
2010-07-28 13:30:00,18.53,18.55,18.51,18.54,136400.0,7.3979,7.4058,7.3899,7.4018,136400.0
2010-07-28 14:00:00,18.54,18.57,18.49,18.5,175400.0,7.4018,7.4138,7.3819,7.3859,175400.0
2010-07-28 14:30:00,18.51,18.56,18.49,18.56,249200.0,7.3899,7.4098,7.3819,7.4098,249200.0
2010-07-28 15:00:00,18.56,18.57,18.51,18.57,169400.0,7.4098,7.4138,7.3899,7.4138,169400.0
2010-07-28 15:30:00,18.57,18.59,18.53,18.55,212600.0,7.4138,7.4218,7.3979,7.4058,212600.0
2010-07-29 09:30:00,18.67,18.67,18.41,18.41,286600.0,7.4537,7.4537,7.3499,7.3499,286600.0
2010-07-29 10:00:00,18.41,18.43,18.38,18.38,199200.0,7.3499,7.3579,7.338,7.338,199200.0
2010-07-29 10:30:00,18.38,18.45,18.36,18.43,200000.0,7.338,7.3659,7.33,7.3579,200000.0
2010-07-29 11:00:00,18.43,18.45,18.41,18.42,337600.0,7.3579,7.3659,7.3499,7.3539,337600.0
2010-07-29 11:30:00,18.41,18.42,18.33,18.33,357800.0,7.3499,7.3539,7.318,7.318,357800.0
2010-07-29 12:00:00,18.33,18.39,18.32,18.39,170200.0,7.318,7.342,7.314,7.342,170200.0
2010-07-29 12:30:00,18.39,18.42,18.37,18.42,166600.0,7.342,7.3539,7.334,7.3539,166600.0
2010-07-29 13:00:00,18.42,18.42,18.36,18.39,132200.0,7.3539,7.3539,7.33,7.342,132200.0
2010-07-29 13:30:00,18.38,18.41,18.37,18.39,102400.0,7.338,7.3499,7.334,7.342,102400.0
2010-07-29 14:00:00,18.38,18.42,18.37,18.42,187200.0,7.338,7.3539,7.334,7.3539,187200.0
2010-07-29 14:30:00,18.42,18.47,18.42,18.43,215800.0,7.3539,7.3739,7.3539,7.3579,215800.0
2010-07-29 15:00:00,18.43,18.5,18.41,18.47,272000.0,7.3579,7.3859,7.3499,7.3739,272000.0
2010-07-29 15:30:00,18.47,18.47,18.36,18.37,346400.0,7.3739,7.3739,7.33,7.334,346400.0
2010-07-30 09:30:00,18.25,18.26,17.83,18.21,822400.0,7.2861,7.2901,7.1184,7.2701,822400.0
2010-07-30 10:00:00,18.22,18.32,18.22,18.25,319800.0,7.2741,7.314,7.2741,7.2861,319800.0
2010-07-30 10:30:00,18.25,18.37,18.23,18.35,281800.0,7.2861,7.334,7.2781,7.326,281800.0
2010-07-30 11:00:00,18.34,18.39,18.28,18.34,160400.0,7.322,7.342,7.298,7.322,160400.0
2010-07-30 11:30:00,18.34,18.4,18.29,18.4,193200.0,7.322,7.346,7.302,7.346,193200.0
2010-07-30 12:00:00,18.4,18.45,18.34,18.45,126600.0,7.346,7.3659,7.322,7.3659,126600.0
2010-07-30 12:30:00,18.45,18.52,18.44,18.51,112200.0,7.3659,7.3939,7.3619,7.3899,112200.0
2010-07-30 13:00:00,18.5,18.54,18.49,18.53,127600.0,7.3859,7.4018,7.3819,7.3979,127600.0
2010-07-30 13:30:00,18.53,18.56,18.48,18.49,94200.0,7.3979,7.4098,7.3779,7.3819,94200.0
2010-07-30 14:00:00,18.49,18.59,18.49,18.59,145600.0,7.3819,7.4218,7.3819,7.4218,145600.0
2010-07-30 14:30:00,18.59,18.67,18.58,18.66,258200.0,7.4218,7.4537,7.4178,7.4498,258200.0
2010-07-30 15:00:00,18.66,18.79,18.64,18.73,408400.0,7.4498,7.5017,7.4418,7.4777,408400.0
2010-07-30 15:30:00,18.74,18.9,18.72,18.89,516200.0,7.4817,7.5456,7.4737,7.5416,516200.0
2010-08-02 09:30:00,19.04,19.11,18.93,19.0,315200.0,7.6015,7.6294,7.5576,7.5855,315200.0
2010-08-02 10:00:00,19.0,19.1,18.98,19.08,241800.0,7.5855,7.6254,7.5775,7.6174,241800.0
2010-08-02 10:30:00,19.08,19.1,19.04,19.05,199600.0,7.6174,7.6254,7.6015,7.6055,199600.0
2010-08-02 11:00:00,19.05,19.05,18.95,18.97,167600.0,7.6055,7.6055,7.5655,7.5735,167600.0
2010-08-02 11:30:00,18.97,19.0,18.97,18.97,126400.0,7.5735,7.5855,7.5735,7.5735,126400.0
2010-08-02 12:00:00,18.97,18.97,18.91,18.92,137400.0,7.5735,7.5735,7.5496,7.5536,137400.0
2010-08-02 12:30:00,18.92,18.95,18.88,18.88,169400.0,7.5536,7.5655,7.5376,7.5376,169400.0
2010-08-02 13:00:00,18.89,18.91,18.87,18.88,154800.0,7.5416,7.5496,7.5336,7.5376,154800.0
2010-08-02 13:30:00,18.87,18.9,18.84,18.85,134200.0,7.5336,7.5456,7.5216,7.5256,134200.0
2010-08-02 14:00:00,18.85,18.86,18.82,18.86,150400.0,7.5256,7.5296,7.5136,7.5296,150400.0
2010-08-02 14:30:00,18.86,18.9,18.84,18.88,221200.0,7.5296,7.5456,7.5216,7.5376,221200.0
2010-08-02 15:00:00,18.88,18.89,18.86,18.86,204600.0,7.5376,7.5416,7.5296,7.5296,204600.0
2010-08-02 15:30:00,18.86,18.88,18.85,18.88,269200.0,7.5296,7.5376,7.5256,7.5376,269200.0
2010-08-03 09:30:00,18.85,18.88,18.75,18.79,152800.0,7.5256,7.5376,7.4857,7.5017,152800.0
2010-08-03 10:00:00,18.78,18.79,18.71,18.77,105000.0,7.4977,7.5017,7.4697,7.4937,105000.0
2010-08-03 10:30:00,18.77,18.85,18.75,18.84,136400.0,7.4937,7.5256,7.4857,7.5216,136400.0
2010-08-03 11:00:00,18.84,18.9,18.81,18.88,106400.0,7.5216,7.5456,7.5096,7.5376,106400.0
2010-08-03 11:30:00,18.88,18.9,18.81,18.82,112200.0,7.5376,7.5456,7.5096,7.5136,112200.0
2010-08-03 12:00:00,18.82,18.85,18.79,18.83,114200.0,7.5136,7.5256,7.5017,7.5176,114200.0
2010-08-03 12:30:00,18.82,18.9,18.8,18.89,214800.0,7.5136,7.5456,7.5057,7.5416,214800.0
2010-08-03 13:00:00,18.89,18.9,18.85,18.89,106600.0,7.5416,7.5456,7.5256,7.5416,106600.0
2010-08-03 13:30:00,18.88,18.93,18.87,18.93,137600.0,7.5376,7.5576,7.5336,7.5576,137600.0
2010-08-03 14:00:00,18.93,18.95,18.9,18.92,110800.0,7.5576,7.5655,7.5456,7.5536,110800.0
2010-08-03 14:30:00,18.92,18.93,18.88,18.91,158400.0,7.5536,7.5576,7.5376,7.5496,158400.0
2010-08-03 15:00:00,18.91,18.93,18.88,18.89,168200.0,7.5496,7.5576,7.5376,7.5416,168200.0
2010-08-03 15:30:00,18.89,18.89,18.85,18.85,234000.0,7.5416,7.5416,7.5256,7.5256,234000.0
2010-08-04 09:30:00,18.99,19.0,18.88,18.91,151600.0,7.5815,7.5855,7.5376,7.5496,151600.0
2010-08-04 10:00:00,18.91,18.99,18.84,18.86,138400.0,7.5496,7.5815,7.5216,7.5296,138400.0
2010-08-04 10:30:00,18.87,18.92,18.84,18.92,90400.0,7.5336,7.5536,7.5216,7.5536,90400.0
2010-08-04 11:00:00,18.92,18.98,18.92,18.97,100600.0,7.5536,7.5775,7.5536,7.5735,100600.0
2010-08-04 11:30:00,18.97,19.0,18.94,18.95,101400.0,7.5735,7.5855,7.5615,7.5655,101400.0
2010-08-04 12:00:00,18.94,19.0,18.93,18.96,282400.0,7.5615,7.5855,7.5576,7.5695,282400.0
2010-08-04 12:30:00,18.98,19.0,18.96,19.0,99400.0,7.5775,7.5855,7.5695,7.5855,99400.0
2010-08-04 13:00:00,19.0,19.0,18.95,18.96,45400.0,7.5855,7.5855,7.5655,7.5695,45400.0
2010-08-04 13:30:00,18.96,19.0,18.96,18.99,76000.0,7.5695,7.5855,7.5695,7.5815,76000.0
2010-08-04 14:00:00,19.0,19.02,18.93,18.95,139000.0,7.5855,7.5935,7.5576,7.5655,139000.0
2010-08-04 14:30:00,18.95,19.0,18.95,18.99,89800.0,7.5655,7.5855,7.5655,7.5815,89800.0
2010-08-04 15:00:00,18.99,19.11,18.99,19.11,233800.0,7.5815,7.6294,7.5815,7.6294,233800.0
2010-08-04 15:30:00,19.11,19.11,19.06,19.08,195000.0,7.6294,7.6294,7.6095,7.6174,195000.0
2010-08-05 09:30:00,19.15,19.17,19.06,19.1,260200.0,7.6454,7.6534,7.6095,7.6254,260200.0
2010-08-05 10:00:00,19.09,19.16,19.04,19.14,144600.0,7.6214,7.6494,7.6015,7.6414,144600.0
2010-08-05 10:30:00,19.15,19.2,19.13,19.13,130800.0,7.6454,7.6653,7.6374,7.6374,130800.0
2010-08-05 11:00:00,19.13,19.2,19.13,19.17,223200.0,7.6374,7.6653,7.6374,7.6534,223200.0
2010-08-05 11:30:00,19.17,19.2,19.14,19.14,100000.0,7.6534,7.6653,7.6414,7.6414,100000.0
2010-08-05 12:00:00,19.15,19.17,19.14,19.15,89400.0,7.6454,7.6534,7.6414,7.6454,89400.0
2010-08-05 12:30:00,19.15,19.16,19.13,19.14,78600.0,7.6454,7.6494,7.6374,7.6414,78600.0
2010-08-05 13:00:00,19.14,19.14,19.09,19.09,91600.0,7.6414,7.6414,7.6214,7.6214,91600.0
2010-08-05 13:30:00,19.09,19.1,19.08,19.1,95600.0,7.6214,7.6254,7.6174,7.6254,95600.0
2010-08-05 14:00:00,19.1,19.1,19.06,19.08,104600.0,7.6254,7.6254,7.6095,7.6174,104600.0
2010-08-05 14:30:00,19.09,19.15,19.09,19.14,99600.0,7.6214,7.6454,7.6214,7.6414,99600.0
2010-08-05 15:00:00,19.14,19.2,19.13,19.16,174800.0,7.6414,7.6653,7.6374,7.6494,174800.0
2010-08-05 15:30:00,19.16,19.21,19.16,19.2,299600.0,7.6494,7.6693,7.6494,7.6653,299600.0
2010-08-06 09:30:00,19.07,19.23,19.05,19.11,212800.0,7.6134,7.6773,7.6055,7.6294,212800.0
2010-08-06 10:00:00,19.11,19.24,19.11,19.13,278000.0,7.6294,7.6813,7.6294,7.6374,278000.0
2010-08-06 10:30:00,19.14,19.18,19.07,19.11,168800.0,7.6414,7.6574,7.6134,7.6294,168800.0
2010-08-06 11:00:00,19.11,19.15,19.08,19.13,170000.0,7.6294,7.6454,7.6174,7.6374,170000.0
2010-08-06 11:30:00,19.13,19.18,19.1,19.13,255200.0,7.6374,7.6574,7.6254,7.6374,255200.0
2010-08-06 12:00:00,19.14,19.14,19.06,19.06,135600.0,7.6414,7.6414,7.6095,7.6095,135600.0
2010-08-06 12:30:00,19.06,19.07,19.02,19.05,73200.0,7.6095,7.6134,7.5935,7.6055,73200.0
2010-08-06 13:00:00,19.05,19.05,18.98,18.98,108400.0,7.6055,7.6055,7.5775,7.5775,108400.0
2010-08-06 13:30:00,18.98,19.0,18.94,18.94,63600.0,7.5775,7.5855,7.5615,7.5615,63600.0
2010-08-06 14:00:00,18.94,19.03,18.93,19.03,70000.0,7.5615,7.5975,7.5576,7.5975,70000.0
2010-08-06 14:30:00,19.02,19.11,19.01,19.1,75800.0,7.5935,7.6294,7.5895,7.6254,75800.0
2010-08-06 15:00:00,19.1,19.16,19.09,19.11,148400.0,7.6254,7.6494,7.6214,7.6294,148400.0
2010-08-06 15:30:00,19.11,19.14,19.1,19.12,152400.0,7.6294,7.6414,7.6254,7.6334,152400.0
2010-08-09 09:30:00,19.09,19.21,19.0,19.04,191800.0,7.6214,7.6693,7.5855,7.6015,191800.0
2010-08-09 10:00:00,19.05,19.22,19.04,19.14,98200.0,7.6055,7.6733,7.6015,7.6414,98200.0
2010-08-09 10:30:00,19.14,19.16,19.11,19.13,165400.0,7.6414,7.6494,7.6294,7.6374,165400.0
2010-08-09 11:00:00,19.12,19.13,19.09,19.1,91400.0,7.6334,7.6374,7.6214,7.6254,91400.0
2010-08-09 11:30:00,19.1,19.16,19.1,19.14,114200.0,7.6254,7.6494,7.6254,7.6414,114200.0
2010-08-09 12:00:00,19.14,19.16,19.12,19.12,76800.0,7.6414,7.6494,7.6334,7.6334,76800.0
2010-08-09 12:30:00,19.12,19.15,19.09,19.13,109600.0,7.6334,7.6454,7.6214,7.6374,109600.0
2010-08-09 13:00:00,19.14,19.16,19.07,19.09,111400.0,7.6414,7.6494,7.6134,7.6214,111400.0
2010-08-09 13:30:00,19.09,19.09,18.86,18.91,261200.0,7.6214,7.6214,7.5296,7.5496,261200.0
2010-08-09 14:00:00,18.92,18.92,18.79,18.82,520800.0,7.5536,7.5536,7.5017,7.5136,520800.0
2010-08-09 14:30:00,18.81,18.95,18.81,18.93,152600.0,7.5096,7.5655,7.5096,7.5576,152600.0
2010-08-09 15:00:00,18.95,18.97,18.94,18.95,248200.0,7.5655,7.5735,7.5615,7.5655,248200.0
2010-08-09 15:30:00,18.95,18.97,18.91,18.93,198200.0,7.5655,7.5735,7.5496,7.5576,198200.0
2010-08-10 09:30:00,18.7,18.75,18.5,18.58,496200.0,7.4657,7.4857,7.3859,7.4178,496200.0
2010-08-10 10:00:00,18.58,18.71,18.56,18.7,172400.0,7.4178,7.4697,7.4098,7.4657,172400.0
2010-08-10 10:30:00,18.7,18.71,18.52,18.53,143400.0,7.4657,7.4697,7.3939,7.3979,143400.0
2010-08-10 11:00:00,18.53,18.57,18.5,18.54,210000.0,7.3979,7.4138,7.3859,7.4018,210000.0
2010-08-10 11:30:00,18.55,18.64,18.55,18.6,230600.0,7.4058,7.4418,7.4058,7.4258,230600.0
2010-08-10 12:00:00,18.6,18.68,18.59,18.67,90200.0,7.4258,7.4577,7.4218,7.4537,90200.0
2010-08-10 12:30:00,18.67,18.7,18.65,18.68,129400.0,7.4537,7.4657,7.4458,7.4577,129400.0
2010-08-10 13:00:00,18.68,18.69,18.65,18.66,105000.0,7.4577,7.4617,7.4458,7.4498,105000.0
2010-08-10 13:30:00,18.67,18.68,18.63,18.66,106200.0,7.4537,7.4577,7.4378,7.4498,106200.0
2010-08-10 14:00:00,18.66,18.74,18.65,18.67,86200.0,7.4498,7.4817,7.4458,7.4537,86200.0
2010-08-10 14:30:00,18.68,18.73,18.63,18.64,170600.0,7.4577,7.4777,7.4378,7.4418,170600.0
2010-08-10 15:00:00,18.63,18.7,18.61,18.7,175200.0,7.4378,7.4657,7.4298,7.4657,175200.0
2010-08-10 15:30:00,18.7,18.79,18.68,18.75,278600.0,7.4657,7.5017,7.4577,7.4857,278600.0
2010-08-11 09:30:00,18.42,18.47,18.22,18.28,393400.0,7.3539,7.3739,7.2741,7.298,393400.0
2010-08-11 10:00:00,18.28,18.28,18.18,18.21,259200.0,7.298,7.298,7.2581,7.2701,259200.0
2010-08-11 10:30:00,18.22,18.23,18.18,18.18,196800.0,7.2741,7.2781,7.2581,7.2581,196800.0
2010-08-11 11:00:00,18.18,18.2,18.11,18.15,190200.0,7.2581,7.2661,7.2302,7.2461,190200.0
2010-08-11 11:30:00,18.15,18.22,18.13,18.2,282400.0,7.2461,7.2741,7.2382,7.2661,282400.0
2010-08-11 12:00:00,18.2,18.21,18.12,18.12,169000.0,7.2661,7.2701,7.2342,7.2342,169000.0
2010-08-11 12:30:00,18.12,18.15,18.11,18.11,141800.0,7.2342,7.2461,7.2302,7.2302,141800.0
2010-08-11 13:00:00,18.11,18.17,18.11,18.16,133000.0,7.2302,7.2541,7.2302,7.2501,133000.0
2010-08-11 13:30:00,18.17,18.18,18.14,18.14,96200.0,7.2541,7.2581,7.2422,7.2422,96200.0
2010-08-11 14:00:00,18.14,18.18,18.14,18.17,90400.0,7.2422,7.2581,7.2422,7.2541,90400.0
2010-08-11 14:30:00,18.17,18.18,18.08,18.1,204000.0,7.2541,7.2581,7.2182,7.2262,204000.0
2010-08-11 15:00:00,18.1,18.16,18.09,18.16,156600.0,7.2262,7.2501,7.2222,7.2501,156600.0
2010-08-11 15:30:00,18.16,18.19,18.15,18.18,263200.0,7.2501,7.2621,7.2461,7.2581,263200.0
2010-08-12 09:30:00,18.02,18.02,17.68,17.91,638200.0,7.1942,7.1942,7.0585,7.1503,638200.0
2010-08-12 10:00:00,17.91,18.12,17.9,17.95,224800.0,7.1503,7.2342,7.1463,7.1663,224800.0
2010-08-12 10:30:00,17.95,17.98,17.9,17.93,194600.0,7.1663,7.1783,7.1463,7.1583,194600.0
2010-08-12 11:00:00,17.94,17.97,17.88,17.96,168800.0,7.1623,7.1743,7.1384,7.1703,168800.0
2010-08-12 11:30:00,17.96,18.05,17.96,18.05,103200.0,7.1703,7.2062,7.1703,7.2062,103200.0
2010-08-12 12:00:00,18.04,18.07,18.01,18.04,77000.0,7.2022,7.2142,7.1903,7.2022,77000.0
2010-08-12 12:30:00,18.04,18.09,18.03,18.08,134400.0,7.2022,7.2222,7.1982,7.2182,134400.0
2010-08-12 13:00:00,18.09,18.12,18.04,18.09,164800.0,7.2222,7.2342,7.2022,7.2222,164800.0
2010-08-12 13:30:00,18.1,18.1,18.04,18.07,129600.0,7.2262,7.2262,7.2022,7.2142,129600.0
2010-08-12 14:00:00,18.07,18.1,18.05,18.08,119600.0,7.2142,7.2262,7.2062,7.2182,119600.0
2010-08-12 14:30:00,18.08,18.09,18.05,18.06,128200.0,7.2182,7.2222,7.2062,7.2102,128200.0
2010-08-12 15:00:00,18.06,18.11,18.05,18.11,137000.0,7.2102,7.2302,7.2062,7.2302,137000.0
2010-08-12 15:30:00,18.1,18.11,18.04,18.05,261200.0,7.2262,7.2302,7.2022,7.2062,261200.0
2010-08-13 09:30:00,18.04,18.39,18.04,18.39,194200.0,7.2022,7.342,7.2022,7.342,194200.0
2010-08-13 10:00:00,18.4,18.43,18.26,18.29,164400.0,7.346,7.3579,7.2901,7.302,164400.0
2010-08-13 10:30:00,18.29,18.31,18.22,18.24,165400.0,7.302,7.31,7.2741,7.2821,165400.0
2010-08-13 11:00:00,18.24,18.26,18.2,18.23,97600.0,7.2821,7.2901,7.2661,7.2781,97600.0
2010-08-13 11:30:00,18.23,18.24,18.19,18.2,226000.0,7.2781,7.2821,7.2621,7.2661,226000.0
2010-08-13 12:00:00,18.21,18.38,18.2,18.38,186000.0,7.2701,7.338,7.2661,7.338,186000.0
2010-08-13 12:30:00,18.38,18.46,18.38,18.43,121000.0,7.338,7.3699,7.338,7.3579,121000.0
2010-08-13 13:00:00,18.43,18.46,18.43,18.45,117000.0,7.3579,7.3699,7.3579,7.3659,117000.0
2010-08-13 13:30:00,18.45,18.49,18.45,18.46,139600.0,7.3659,7.3819,7.3659,7.3699,139600.0
2010-08-13 14:00:00,18.46,18.47,18.43,18.47,107800.0,7.3699,7.3739,7.3579,7.3739,107800.0
2010-08-13 14:30:00,18.47,18.47,18.43,18.46,71000.0,7.3739,7.3739,7.3579,7.3699,71000.0
2010-08-13 15:00:00,18.46,18.48,18.45,18.45,101600.0,7.3699,7.3779,7.3659,7.3659,101600.0
2010-08-13 15:30:00,18.46,18.46,18.36,18.39,258600.0,7.3699,7.3699,7.33,7.342,258600.0
2010-08-16 09:30:00,18.38,18.42,18.32,18.32,282600.0,7.338,7.3539,7.314,7.314,282600.0
2010-08-16 10:00:00,18.33,18.55,18.28,18.55,162200.0,7.318,7.4058,7.298,7.4058,162200.0
2010-08-16 10:30:00,18.53,18.56,18.46,18.5,86600.0,7.3979,7.4098,7.3699,7.3859,86600.0
2010-08-16 11:00:00,18.49,18.5,18.41,18.41,165600.0,7.3819,7.3859,7.3499,7.3499,165600.0
2010-08-16 11:30:00,18.42,18.51,18.42,18.5,123600.0,7.3539,7.3899,7.3539,7.3859,123600.0
2010-08-16 12:00:00,18.5,18.52,18.44,18.51,150200.0,7.3859,7.3939,7.3619,7.3899,150200.0
2010-08-16 12:30:00,18.51,18.55,18.51,18.54,73400.0,7.3899,7.4058,7.3899,7.4018,73400.0
2010-08-16 13:00:00,18.53,18.57,18.53,18.55,55000.0,7.3979,7.4138,7.3979,7.4058,55000.0
2010-08-16 13:30:00,18.55,18.55,18.49,18.5,53000.0,7.4058,7.4058,7.3819,7.3859,53000.0
2010-08-16 14:00:00,18.5,18.53,18.47,18.49,91400.0,7.3859,7.3979,7.3739,7.3819,91400.0
2010-08-16 14:30:00,18.5,18.5,18.4,18.41,89800.0,7.3859,7.3859,7.346,7.3499,89800.0
2010-08-16 15:00:00,18.41,18.42,18.39,18.4,113800.0,7.3499,7.3539,7.342,7.346,113800.0
2010-08-16 15:30:00,18.4,18.43,18.38,18.42,99600.0,7.346,7.3579,7.338,7.3539,99600.0
2010-08-17 09:30:00,18.66,18.7,18.48,18.57,209600.0,7.4498,7.4657,7.3779,7.4138,209600.0
2010-08-17 10:00:00,18.57,18.66,18.55,18.6,88400.0,7.4138,7.4498,7.4058,7.4258,88400.0
2010-08-17 10:30:00,18.59,18.64,18.57,18.64,115200.0,7.4218,7.4418,7.4138,7.4418,115200.0
2010-08-17 11:00:00,18.63,18.65,18.61,18.64,80000.0,7.4378,7.4458,7.4298,7.4418,80000.0
2010-08-17 11:30:00,18.64,18.66,18.63,18.63,102800.0,7.4418,7.4498,7.4378,7.4378,102800.0
2010-08-17 12:00:00,18.63,18.67,18.63,18.64,102000.0,7.4378,7.4537,7.4378,7.4418,102000.0
2010-08-17 12:30:00,18.64,18.68,18.63,18.68,90000.0,7.4418,7.4577,7.4378,7.4577,90000.0
2010-08-17 13:00:00,18.68,18.69,18.65,18.66,85000.0,7.4577,7.4617,7.4458,7.4498,85000.0
2010-08-17 13:30:00,18.66,18.66,18.6,18.61,96600.0,7.4498,7.4498,7.4258,7.4298,96600.0
2010-08-17 14:00:00,18.61,18.64,18.59,18.63,94200.0,7.4298,7.4418,7.4218,7.4378,94200.0
2010-08-17 14:30:00,18.64,18.64,18.59,18.63,59400.0,7.4418,7.4418,7.4218,7.4378,59400.0
2010-08-17 15:00:00,18.63,18.63,18.57,18.59,106200.0,7.4378,7.4378,7.4138,7.4218,106200.0
2010-08-17 15:30:00,18.59,18.59,18.53,18.54,187600.0,7.4218,7.4218,7.3979,7.4018,187600.0
2010-08-18 09:30:00,18.53,18.53,18.41,18.49,123400.0,7.3979,7.3979,7.3499,7.3819,123400.0
2010-08-18 10:00:00,18.49,18.53,18.46,18.46,133200.0,7.3819,7.3979,7.3699,7.3699,133200.0
2010-08-18 10:30:00,18.47,18.52,18.46,18.5,113000.0,7.3739,7.3939,7.3699,7.3859,113000.0
2010-08-18 11:00:00,18.5,18.54,18.46,18.48,143600.0,7.3859,7.4018,7.3699,7.3779,143600.0
2010-08-18 11:30:00,18.48,18.55,18.45,18.52,70400.0,7.3779,7.4058,7.3659,7.3939,70400.0
2010-08-18 12:00:00,18.52,18.54,18.49,18.51,82000.0,7.3939,7.4018,7.3819,7.3899,82000.0
2010-08-18 12:30:00,18.5,18.56,18.5,18.55,83800.0,7.3859,7.4098,7.3859,7.4058,83800.0
2010-08-18 13:00:00,18.56,18.6,18.55,18.57,89600.0,7.4098,7.4258,7.4058,7.4138,89600.0
2010-08-18 13:30:00,18.57,18.6,18.54,18.58,77600.0,7.4138,7.4258,7.4018,7.4178,77600.0
2010-08-18 14:00:00,18.57,18.61,18.56,18.57,111400.0,7.4138,7.4298,7.4098,7.4138,111400.0
2010-08-18 14:30:00,18.56,18.59,18.56,18.58,64800.0,7.4098,7.4218,7.4098,7.4178,64800.0
2010-08-18 15:00:00,18.57,18.58,18.55,18.56,99400.0,7.4138,7.4178,7.4058,7.4098,99400.0
2010-08-18 15:30:00,18.57,18.58,18.54,18.56,137000.0,7.4138,7.4178,7.4018,7.4098,137000.0
2010-08-19 09:30:00,18.59,18.62,18.5,18.56,109200.0,7.4218,7.4338,7.3859,7.4098,109200.0
2010-08-19 10:00:00,18.55,18.56,18.4,18.46,130800.0,7.4058,7.4098,7.346,7.3699,130800.0
2010-08-19 10:30:00,18.46,18.56,18.43,18.55,168400.0,7.3699,7.4098,7.3579,7.4058,168400.0
2010-08-19 11:00:00,18.54,18.6,18.51,18.58,129200.0,7.4018,7.4258,7.3899,7.4178,129200.0
2010-08-19 11:30:00,18.59,18.59,18.53,18.57,83000.0,7.4218,7.4218,7.3979,7.4138,83000.0
2010-08-19 12:00:00,18.56,18.58,18.54,18.56,93000.0,7.4098,7.4178,7.4018,7.4098,93000.0
2010-08-19 12:30:00,18.56,18.6,18.55,18.57,64800.0,7.4098,7.4258,7.4058,7.4138,64800.0
2010-08-19 13:00:00,18.57,18.6,18.55,18.57,66000.0,7.4138,7.4258,7.4058,7.4138,66000.0
2010-08-19 13:30:00,18.57,18.59,18.54,18.55,92000.0,7.4138,7.4218,7.4018,7.4058,92000.0
2010-08-19 14:00:00,18.54,18.6,18.53,18.59,118200.0,7.4018,7.4258,7.3979,7.4218,118200.0
2010-08-19 14:30:00,18.59,18.63,18.54,18.56,103600.0,7.4218,7.4378,7.4018,7.4098,103600.0
2010-08-19 15:00:00,18.55,18.6,18.53,18.56,85200.0,7.4058,7.4258,7.3979,7.4098,85200.0
2010-08-19 15:30:00,18.55,18.59,18.54,18.58,162400.0,7.4058,7.4218,7.4018,7.4178,162400.0
2010-08-20 09:30:00,18.4,18.5,18.29,18.33,255000.0,7.346,7.3859,7.302,7.318,255000.0
2010-08-20 10:00:00,18.34,18.45,18.34,18.38,224000.0,7.322,7.3659,7.322,7.338,224000.0
2010-08-20 10:30:00,18.38,18.4,18.33,18.36,121200.0,7.338,7.346,7.318,7.33,121200.0
2010-08-20 11:00:00,18.36,18.4,18.35,18.36,125800.0,7.33,7.346,7.326,7.33,125800.0
2010-08-20 11:30:00,18.36,18.39,18.35,18.36,101800.0,7.33,7.342,7.326,7.33,101800.0
2010-08-20 12:00:00,18.36,18.44,18.36,18.39,132000.0,7.33,7.3619,7.33,7.342,132000.0
2010-08-20 12:30:00,18.39,18.41,18.34,18.39,130800.0,7.342,7.3499,7.322,7.342,130800.0
2010-08-20 13:00:00,18.38,18.46,18.38,18.46,105400.0,7.338,7.3699,7.338,7.3699,105400.0
2010-08-20 13:30:00,18.46,18.5,18.44,18.49,101400.0,7.3699,7.3859,7.3619,7.3819,101400.0
2010-08-20 14:00:00,18.48,18.55,18.48,18.5,93800.0,7.3779,7.4058,7.3779,7.3859,93800.0
2010-08-20 14:30:00,18.5,18.61,18.5,18.58,142800.0,7.3859,7.4298,7.3859,7.4178,142800.0
2010-08-20 15:00:00,18.57,18.58,18.52,18.53,156000.0,7.4138,7.4178,7.3939,7.3979,156000.0
2010-08-20 15:30:00,18.53,18.61,18.52,18.59,255000.0,7.3979,7.4298,7.3939,7.4218,255000.0
2010-08-23 09:30:00,18.53,18.84,18.53,18.75,141200.0,7.3979,7.5216,7.3979,7.4857,141200.0
2010-08-23 10:00:00,18.75,18.77,18.61,18.65,92200.0,7.4857,7.4937,7.4298,7.4458,92200.0
2010-08-23 10:30:00,18.64,18.7,18.63,18.68,149800.0,7.4418,7.4657,7.4378,7.4577,149800.0
2010-08-23 11:00:00,18.68,18.68,18.6,18.61,149800.0,7.4577,7.4577,7.4258,7.4298,149800.0
2010-08-23 11:30:00,18.61,18.63,18.55,18.56,158600.0,7.4298,7.4378,7.4058,7.4098,158600.0
2010-08-23 12:00:00,18.56,18.62,18.56,18.58,92400.0,7.4098,7.4338,7.4098,7.4178,92400.0
2010-08-23 12:30:00,18.58,18.58,18.54,18.55,82200.0,7.4178,7.4178,7.4018,7.4058,82200.0
2010-08-23 13:00:00,18.55,18.62,18.54,18.59,189200.0,7.4058,7.4338,7.4018,7.4218,189200.0
2010-08-23 13:30:00,18.59,18.59,18.53,18.54,171600.0,7.4218,7.4218,7.3979,7.4018,171600.0
2010-08-23 14:00:00,18.54,18.57,18.53,18.54,152600.0,7.4018,7.4138,7.3979,7.4018,152600.0
2010-08-23 14:30:00,18.54,18.54,18.51,18.54,124600.0,7.4018,7.4018,7.3899,7.4018,124600.0
2010-08-23 15:00:00,18.54,18.57,18.5,18.5,247200.0,7.4018,7.4138,7.3859,7.3859,247200.0
2010-08-23 15:30:00,18.5,18.52,18.47,18.5,189400.0,7.3859,7.3939,7.3739,7.3859,189400.0
2010-08-24 09:30:00,18.38,18.38,18.28,18.29,182200.0,7.338,7.338,7.298,7.302,182200.0
2010-08-24 10:00:00,18.28,18.36,18.24,18.33,277400.0,7.298,7.33,7.2821,7.318,277400.0
2010-08-24 10:30:00,18.33,18.36,18.29,18.36,111800.0,7.318,7.33,7.302,7.33,111800.0
2010-08-24 11:00:00,18.36,18.39,18.31,18.32,178600.0,7.33,7.342,7.31,7.314,178600.0
2010-08-24 11:30:00,18.32,18.4,18.32,18.34,73200.0,7.314,7.346,7.314,7.322,73200.0
2010-08-24 12:00:00,18.33,18.38,18.32,18.33,78400.0,7.318,7.338,7.314,7.318,78400.0
2010-08-24 12:30:00,18.33,18.36,18.32,18.36,81800.0,7.318,7.33,7.314,7.33,81800.0
2010-08-24 13:00:00,18.36,18.38,18.34,18.38,73600.0,7.33,7.338,7.322,7.338,73600.0
2010-08-24 13:30:00,18.38,18.38,18.25,18.26,107000.0,7.338,7.338,7.2861,7.2901,107000.0
2010-08-24 14:00:00,18.26,18.33,18.25,18.26,154000.0,7.2901,7.318,7.2861,7.2901,154000.0
2010-08-24 14:30:00,18.27,18.34,18.25,18.34,155600.0,7.2941,7.322,7.2861,7.322,155600.0
2010-08-24 15:00:00,18.34,18.43,18.34,18.4,223400.0,7.322,7.3579,7.322,7.346,223400.0
2010-08-24 15:30:00,18.41,18.43,18.38,18.4,204600.0,7.3499,7.3579,7.338,7.346,204600.0
2010-08-25 09:30:00,18.32,18.37,18.25,18.29,213200.0,7.314,7.334,7.2861,7.302,213200.0
2010-08-25 10:00:00,18.29,18.34,18.19,18.25,271200.0,7.302,7.322,7.2621,7.2861,271200.0
2010-08-25 10:30:00,18.24,18.25,18.19,18.24,142000.0,7.2821,7.2861,7.2621,7.2821,142000.0
2010-08-25 11:00:00,18.24,18.32,18.22,18.29,146200.0,7.2821,7.314,7.2741,7.302,146200.0
2010-08-25 11:30:00,18.29,18.33,18.25,18.28,133800.0,7.302,7.318,7.2861,7.298,133800.0
2010-08-25 12:00:00,18.28,18.35,18.27,18.34,142600.0,7.298,7.326,7.2941,7.322,142600.0
2010-08-25 12:30:00,18.34,18.35,18.25,18.35,186800.0,7.322,7.326,7.2861,7.326,186800.0
2010-08-25 13:00:00,18.34,18.35,18.31,18.31,134800.0,7.322,7.326,7.31,7.31,134800.0
2010-08-25 13:30:00,18.3,18.33,18.29,18.31,78600.0,7.306,7.318,7.302,7.31,78600.0
2010-08-25 14:00:00,18.3,18.35,18.29,18.32,144800.0,7.306,7.326,7.302,7.314,144800.0
2010-08-25 14:30:00,18.32,18.38,18.32,18.36,138600.0,7.314,7.338,7.314,7.33,138600.0
2010-08-25 15:00:00,18.36,18.43,18.36,18.38,192000.0,7.33,7.3579,7.33,7.338,192000.0
2010-08-25 15:30:00,18.38,18.48,18.37,18.43,319600.0,7.338,7.3779,7.334,7.3579,319600.0
2010-08-26 09:30:00,18.38,18.45,18.34,18.39,197600.0,7.338,7.3659,7.322,7.342,197600.0
2010-08-26 10:00:00,18.4,18.49,18.4,18.46,147400.0,7.346,7.3819,7.346,7.3699,147400.0
2010-08-26 10:30:00,18.46,18.49,18.43,18.47,112800.0,7.3699,7.3819,7.3579,7.3739,112800.0
2010-08-26 11:00:00,18.47,18.48,18.38,18.48,138200.0,7.3739,7.3779,7.338,7.3779,138200.0
2010-08-26 11:30:00,18.48,18.5,18.45,18.5,131200.0,7.3779,7.3859,7.3659,7.3859,131200.0
2010-08-26 12:00:00,18.49,18.51,18.48,18.5,185000.0,7.3819,7.3899,7.3779,7.3859,185000.0
2010-08-26 12:30:00,18.5,18.55,18.5,18.55,90400.0,7.3859,7.4058,7.3859,7.4058,90400.0
2010-08-26 13:00:00,18.55,18.57,18.52,18.57,115400.0,7.4058,7.4138,7.3939,7.4138,115400.0
2010-08-26 13:30:00,18.57,18.61,18.56,18.56,109200.0,7.4138,7.4298,7.4098,7.4098,109200.0
2010-08-26 14:00:00,18.56,18.59,18.52,18.57,158000.0,7.4098,7.4218,7.3939,7.4138,158000.0
2010-08-26 14:30:00,18.57,18.57,18.48,18.5,162200.0,7.4138,7.4138,7.3779,7.3859,162200.0
2010-08-26 15:00:00,18.5,18.58,18.47,18.57,209200.0,7.3859,7.4178,7.3739,7.4138,209200.0
2010-08-26 15:30:00,18.57,18.62,18.55,18.56,235600.0,7.4138,7.4338,7.4058,7.4098,235600.0
2010-08-27 09:30:00,18.53,18.67,18.51,18.54,164200.0,7.3979,7.4537,7.3899,7.4018,164200.0
2010-08-27 10:00:00,18.54,18.61,18.41,18.55,175600.0,7.4018,7.4298,7.3499,7.4058,175600.0
2010-08-27 10:30:00,18.55,18.63,18.54,18.56,153600.0,7.4058,7.4378,7.4018,7.4098,153600.0
2010-08-27 11:00:00,18.57,18.72,18.57,18.68,116800.0,7.4138,7.4737,7.4138,7.4577,116800.0
2010-08-27 11:30:00,18.68,18.73,18.66,18.73,95000.0,7.4577,7.4777,7.4498,7.4777,95000.0
2010-08-27 12:00:00,18.72,18.73,18.66,18.67,109800.0,7.4737,7.4777,7.4498,7.4537,109800.0
2010-08-27 12:30:00,18.67,18.67,18.63,18.63,64000.0,7.4537,7.4537,7.4378,7.4378,64000.0
2010-08-27 13:00:00,18.63,18.65,18.61,18.64,44600.0,7.4378,7.4458,7.4298,7.4418,44600.0
2010-08-27 13:30:00,18.65,18.7,18.64,18.7,110800.0,7.4458,7.4657,7.4418,7.4657,110800.0
2010-08-27 14:00:00,18.7,18.7,18.66,18.66,57800.0,7.4657,7.4657,7.4498,7.4498,57800.0
2010-08-27 14:30:00,18.67,18.69,18.66,18.68,85600.0,7.4537,7.4617,7.4498,7.4577,85600.0
2010-08-27 15:00:00,18.68,18.72,18.65,18.71,99200.0,7.4577,7.4737,7.4458,7.4697,99200.0
2010-08-27 15:30:00,18.71,18.72,18.66,18.67,107400.0,7.4697,7.4737,7.4498,7.4537,107400.0
2010-08-30 09:30:00,18.67,18.75,18.61,18.72,112600.0,7.4537,7.4857,7.4298,7.4737,112600.0
2010-08-30 10:00:00,18.72,18.75,18.64,18.72,96200.0,7.4737,7.4857,7.4418,7.4737,96200.0
2010-08-30 10:30:00,18.7,18.72,18.68,18.69,90200.0,7.4657,7.4737,7.4577,7.4617,90200.0
2010-08-30 11:00:00,18.69,18.7,18.62,18.63,68800.0,7.4617,7.4657,7.4338,7.4378,68800.0
2010-08-30 11:30:00,18.63,18.65,18.6,18.63,83200.0,7.4378,7.4458,7.4258,7.4378,83200.0
2010-08-30 12:00:00,18.64,18.64,18.58,18.58,84000.0,7.4418,7.4418,7.4178,7.4178,84000.0
2010-08-30 12:30:00,18.58,18.59,18.56,18.56,92200.0,7.4178,7.4218,7.4098,7.4098,92200.0
2010-08-30 13:00:00,18.56,18.57,18.53,18.53,79200.0,7.4098,7.4138,7.3979,7.3979,79200.0
2010-08-30 13:30:00,18.53,18.53,18.49,18.49,118600.0,7.3979,7.3979,7.3819,7.3819,118600.0
2010-08-30 14:00:00,18.5,18.5,18.44,18.45,127400.0,7.3859,7.3859,7.3619,7.3659,127400.0
2010-08-30 14:30:00,18.45,18.46,18.4,18.41,158800.0,7.3659,7.3699,7.346,7.3499,158800.0
2010-08-30 15:00:00,18.41,18.46,18.41,18.43,138600.0,7.3499,7.3699,7.3499,7.3579,138600.0
2010-08-30 15:30:00,18.43,18.52,18.43,18.47,192400.0,7.3579,7.3939,7.3579,7.3739,192400.0
2010-08-31 09:30:00,18.43,18.54,18.37,18.41,166800.0,7.3579,7.4018,7.334,7.3499,166800.0
2010-08-31 10:00:00,18.42,18.5,18.4,18.45,113400.0,7.3539,7.3859,7.346,7.3659,113400.0
2010-08-31 10:30:00,18.44,18.45,18.33,18.36,217200.0,7.3619,7.3659,7.318,7.33,217200.0
2010-08-31 11:00:00,18.36,18.39,18.29,18.36,136200.0,7.33,7.342,7.302,7.33,136200.0
2010-08-31 11:30:00,18.36,18.47,18.35,18.43,123000.0,7.33,7.3739,7.326,7.3579,123000.0
2010-08-31 12:00:00,18.43,18.5,18.43,18.48,70000.0,7.3579,7.3859,7.3579,7.3779,70000.0
2010-08-31 12:30:00,18.46,18.55,18.46,18.5,103800.0,7.3699,7.4058,7.3699,7.3859,103800.0
2010-08-31 13:00:00,18.5,18.6,18.5,18.59,91400.0,7.3859,7.4258,7.3859,7.4218,91400.0
2010-08-31 13:30:00,18.59,18.62,18.56,18.58,151400.0,7.4218,7.4338,7.4098,7.4178,151400.0
2010-08-31 14:00:00,18.58,18.59,18.48,18.51,121000.0,7.4178,7.4218,7.3779,7.3899,121000.0
2010-08-31 14:30:00,18.51,18.51,18.45,18.5,126600.0,7.3899,7.3899,7.3659,7.3859,126600.0
2010-08-31 15:00:00,18.49,18.5,18.46,18.49,185800.0,7.3819,7.3859,7.3699,7.3819,185800.0
2010-08-31 15:30:00,18.49,18.59,18.45,18.47,282000.0,7.3819,7.4218,7.3659,7.3739,282000.0
2010-09-01 09:30:00,18.65,18.83,18.65,18.81,263600.0,7.4458,7.5176,7.4458,7.5096,263600.0
2010-09-01 10:00:00,18.8,18.9,18.8,18.8,150200.0,7.5057,7.5456,7.5057,7.5057,150200.0
2010-09-01 10:30:00,18.8,18.86,18.8,18.83,106400.0,7.5057,7.5296,7.5057,7.5176,106400.0
2010-09-01 11:00:00,18.82,18.85,18.8,18.8,130000.0,7.5136,7.5256,7.5057,7.5057,130000.0
2010-09-01 11:30:00,18.8,18.85,18.8,18.81,125000.0,7.5057,7.5256,7.5057,7.5096,125000.0
2010-09-01 12:00:00,18.81,18.86,18.81,18.83,133800.0,7.5096,7.5296,7.5096,7.5176,133800.0
2010-09-01 12:30:00,18.83,18.83,18.81,18.82,89800.0,7.5176,7.5176,7.5096,7.5136,89800.0
2010-09-01 13:00:00,18.82,18.85,18.82,18.83,39400.0,7.5136,7.5256,7.5136,7.5176,39400.0
2010-09-01 13:30:00,18.83,18.85,18.8,18.82,84600.0,7.5176,7.5256,7.5057,7.5136,84600.0
2010-09-01 14:00:00,18.81,18.84,18.77,18.78,99200.0,7.5096,7.5216,7.4937,7.4977,99200.0
2010-09-01 14:30:00,18.79,18.82,18.78,18.82,68000.0,7.5017,7.5136,7.4977,7.5136,68000.0
2010-09-01 15:00:00,18.82,18.82,18.78,18.79,69200.0,7.5136,7.5136,7.4977,7.5017,69200.0
2010-09-01 15:30:00,18.79,18.82,18.73,18.76,222400.0,7.5017,7.5136,7.4777,7.4897,222400.0
2010-09-02 09:30:00,18.86,18.86,18.73,18.84,184600.0,7.5296,7.5296,7.4777,7.5216,184600.0
2010-09-02 10:00:00,18.85,18.87,18.79,18.81,111800.0,7.5256,7.5336,7.5017,7.5096,111800.0
2010-09-02 10:30:00,18.81,18.82,18.78,18.78,100000.0,7.5096,7.5136,7.4977,7.4977,100000.0
2010-09-02 11:00:00,18.78,18.79,18.67,18.71,97000.0,7.4977,7.5017,7.4537,7.4697,97000.0
2010-09-02 11:30:00,18.71,18.83,18.71,18.83,83400.0,7.4697,7.5176,7.4697,7.5176,83400.0
2010-09-02 12:00:00,18.82,18.89,18.82,18.87,98200.0,7.5136,7.5416,7.5136,7.5336,98200.0
2010-09-02 12:30:00,18.88,18.93,18.87,18.92,53800.0,7.5376,7.5576,7.5336,7.5536,53800.0
2010-09-02 13:00:00,18.92,18.93,18.88,18.91,80000.0,7.5536,7.5576,7.5376,7.5496,80000.0
2010-09-02 13:30:00,18.92,19.03,18.91,19.02,201400.0,7.5536,7.5975,7.5496,7.5935,201400.0
2010-09-02 14:00:00,19.02,19.05,19.01,19.05,121800.0,7.5935,7.6055,7.5895,7.6055,121800.0
2010-09-02 14:30:00,19.05,19.05,19.02,19.02,106600.0,7.6055,7.6055,7.5935,7.5935,106600.0
2010-09-02 15:00:00,19.01,19.02,18.98,18.99,139200.0,7.5895,7.5935,7.5775,7.5815,139200.0
2010-09-02 15:30:00,18.98,19.03,18.95,19.0,287000.0,7.5775,7.5975,7.5655,7.5855,287000.0
2010-09-03 09:30:00,19.05,19.25,19.05,19.25,247400.0,7.6055,7.6853,7.6055,7.6853,247400.0
2010-09-03 10:00:00,19.23,19.28,19.15,19.17,160400.0,7.6773,7.6973,7.6454,7.6534,160400.0
2010-09-03 10:30:00,19.16,19.16,19.1,19.11,145200.0,7.6494,7.6494,7.6254,7.6294,145200.0
2010-09-03 11:00:00,19.11,19.11,19.01,19.03,152400.0,7.6294,7.6294,7.5895,7.5975,152400.0
2010-09-03 11:30:00,19.03,19.18,19.03,19.15,208800.0,7.5975,7.6574,7.5975,7.6454,208800.0
2010-09-03 12:00:00,19.15,19.21,19.15,19.19,85000.0,7.6454,7.6693,7.6454,7.6614,85000.0
2010-09-03 12:30:00,19.19,19.27,19.19,19.22,105000.0,7.6614,7.6933,7.6614,7.6733,105000.0
2010-09-03 13:00:00,19.22,19.22,19.17,19.2,85000.0,7.6733,7.6733,7.6534,7.6653,85000.0
2010-09-03 13:30:00,19.2,19.28,19.2,19.25,123600.0,7.6653,7.6973,7.6653,7.6853,123600.0
2010-09-03 14:00:00,19.25,19.27,19.24,19.25,111600.0,7.6853,7.6933,7.6813,7.6853,111600.0
2010-09-03 14:30:00,19.24,19.25,19.18,19.18,93200.0,7.6813,7.6853,7.6574,7.6574,93200.0
2010-09-03 15:00:00,19.18,19.23,19.18,19.22,102600.0,7.6574,7.6773,7.6574,7.6733,102600.0
2010-09-03 15:30:00,19.22,19.27,19.18,19.23,205400.0,7.6733,7.6933,7.6574,7.6773,205400.0
2010-09-07 09:30:00,19.07,19.25,18.93,19.11,455800.0,7.6134,7.6853,7.5576,7.6294,455800.0
2010-09-07 10:00:00,19.11,19.14,18.99,19.1,219000.0,7.6294,7.6414,7.5815,7.6254,219000.0
2010-09-07 10:30:00,19.1,19.14,19.0,19.0,241800.0,7.6254,7.6414,7.5855,7.5855,241800.0
2010-09-07 11:00:00,19.01,19.05,19.0,19.04,150800.0,7.5895,7.6055,7.5855,7.6015,150800.0
2010-09-07 11:30:00,19.04,19.05,19.0,19.02,254400.0,7.6015,7.6055,7.5855,7.5935,254400.0
2010-09-07 12:00:00,19.03,19.03,18.98,19.0,293200.0,7.5975,7.5975,7.5775,7.5855,293200.0
2010-09-07 12:30:00,19.0,19.02,18.98,19.01,140000.0,7.5855,7.5935,7.5775,7.5895,140000.0
2010-09-07 13:00:00,19.01,19.01,18.97,19.0,153400.0,7.5895,7.5895,7.5735,7.5855,153400.0
2010-09-07 13:30:00,19.0,19.03,18.98,19.0,233400.0,7.5855,7.5975,7.5775,7.5855,233400.0
2010-09-07 14:00:00,19.0,19.02,18.99,19.0,235200.0,7.5855,7.5935,7.5815,7.5855,235200.0
2010-09-07 14:30:00,19.0,19.01,18.97,19.0,325800.0,7.5855,7.5895,7.5735,7.5855,325800.0
2010-09-07 15:00:00,19.0,19.02,18.99,19.01,350200.0,7.5855,7.5935,7.5815,7.5895,350200.0
2010-09-07 15:30:00,19.0,19.05,18.97,19.05,485800.0,7.5855,7.6055,7.5735,7.6055,485800.0
2010-09-08 09:30:00,19.07,19.22,19.05,19.07,215200.0,7.6134,7.6733,7.6055,7.6134,215200.0
2010-09-08 10:00:00,19.06,19.18,19.06,19.13,245000.0,7.6095,7.6574,7.6095,7.6374,245000.0
2010-09-08 10:30:00,19.12,19.13,19.09,19.12,146600.0,7.6334,7.6374,7.6214,7.6334,146600.0
2010-09-08 11:00:00,19.13,19.14,19.09,19.11,234400.0,7.6374,7.6414,7.6214,7.6294,234400.0
2010-09-08 11:30:00,19.12,19.14,19.04,19.06,179000.0,7.6334,7.6414,7.6015,7.6095,179000.0
2010-09-08 12:00:00,19.06,19.07,19.05,19.06,115600.0,7.6095,7.6134,7.6055,7.6095,115600.0
2010-09-08 12:30:00,19.06,19.07,19.03,19.03,111400.0,7.6095,7.6134,7.5975,7.5975,111400.0
2010-09-08 13:00:00,19.04,19.05,19.0,19.0,152600.0,7.6015,7.6055,7.5855,7.5855,152600.0
2010-09-08 13:30:00,19.0,19.01,18.95,18.96,170600.0,7.5855,7.5895,7.5655,7.5695,170600.0
2010-09-08 14:00:00,18.96,18.97,18.93,18.96,168400.0,7.5695,7.5735,7.5576,7.5695,168400.0
2010-09-08 14:30:00,18.96,18.98,18.93,18.95,241000.0,7.5695,7.5775,7.5576,7.5655,241000.0
2010-09-08 15:00:00,18.95,18.99,18.93,18.95,420800.0,7.5655,7.5815,7.5576,7.5655,420800.0
2010-09-08 15:30:00,18.95,18.97,18.88,18.91,500200.0,7.5655,7.5735,7.5376,7.5496,500200.0
2010-09-09 09:30:00,19.08,19.1,18.95,19.02,186800.0,7.6174,7.6254,7.5655,7.5935,186800.0
2010-09-09 10:00:00,19.02,19.08,18.98,18.99,388000.0,7.5935,7.6174,7.5775,7.5815,388000.0
2010-09-09 10:30:00,18.99,19.0,18.99,19.0,92000.0,7.5815,7.5855,7.5815,7.5855,92000.0
2010-09-09 11:00:00,19.0,19.0,18.98,18.99,168600.0,7.5855,7.5855,7.5775,7.5815,168600.0
2010-09-09 11:30:00,18.99,19.0,18.97,18.97,82400.0,7.5815,7.5855,7.5735,7.5735,82400.0
2010-09-09 12:00:00,18.97,19.0,18.97,18.98,191400.0,7.5735,7.5855,7.5735,7.5775,191400.0
2010-09-09 12:30:00,18.99,18.99,18.94,18.98,118200.0,7.5815,7.5815,7.5615,7.5775,118200.0
2010-09-09 13:00:00,18.97,19.0,18.96,18.98,68200.0,7.5735,7.5855,7.5695,7.5775,68200.0
2010-09-09 13:30:00,18.98,19.0,18.97,18.98,170200.0,7.5775,7.5855,7.5735,7.5775,170200.0
2010-09-09 14:00:00,18.99,19.0,18.98,18.98,132600.0,7.5815,7.5855,7.5775,7.5775,132600.0
2010-09-09 14:30:00,18.99,18.99,18.97,18.98,147200.0,7.5815,7.5815,7.5735,7.5775,147200.0
2010-09-09 15:00:00,18.98,19.0,18.97,18.99,216400.0,7.5775,7.5855,7.5735,7.5815,216400.0
2010-09-09 15:30:00,19.0,19.05,18.99,19.03,270200.0,7.5855,7.6055,7.5815,7.5975,270200.0
2010-09-10 09:30:00,19.03,19.05,19.0,19.01,178800.0,7.5975,7.6055,7.5855,7.5895,178800.0
2010-09-10 10:00:00,19.01,19.03,18.99,19.0,75600.0,7.5895,7.5975,7.5815,7.5855,75600.0
2010-09-10 10:30:00,19.0,19.02,18.95,18.98,151200.0,7.5855,7.5935,7.5655,7.5775,151200.0
2010-09-10 11:00:00,18.98,19.0,18.97,18.99,75400.0,7.5775,7.5855,7.5735,7.5815,75400.0
2010-09-10 11:30:00,18.99,18.99,18.97,18.98,61000.0,7.5815,7.5815,7.5735,7.5775,61000.0
2010-09-10 12:00:00,18.98,19.02,18.98,19.02,82400.0,7.5775,7.5935,7.5775,7.5935,82400.0
2010-09-10 12:30:00,19.01,19.03,19.0,19.02,89600.0,7.5895,7.5975,7.5855,7.5935,89600.0
2010-09-10 13:00:00,19.02,19.04,19.0,19.0,73800.0,7.5935,7.6015,7.5855,7.5855,73800.0
2010-09-10 13:30:00,19.0,19.02,18.98,19.0,101000.0,7.5855,7.5935,7.5775,7.5855,101000.0
2010-09-10 14:00:00,19.0,19.04,18.98,19.0,121800.0,7.5855,7.6015,7.5775,7.5855,121800.0
2010-09-10 14:30:00,19.0,19.0,18.96,19.0,151000.0,7.5855,7.5855,7.5695,7.5855,151000.0
2010-09-10 15:00:00,19.0,19.01,18.93,18.96,222400.0,7.5855,7.5895,7.5576,7.5695,222400.0
2010-09-10 15:30:00,18.95,18.98,18.88,18.96,375200.0,7.5655,7.5775,7.5376,7.5695,375200.0
2010-09-13 09:30:00,19.06,19.09,19.04,19.05,177800.0,7.6095,7.6214,7.6015,7.6055,177800.0
2010-09-13 10:00:00,19.05,19.12,19.05,19.07,243600.0,7.6055,7.6334,7.6055,7.6134,243600.0
2010-09-13 10:30:00,19.07,19.13,19.07,19.09,167600.0,7.6134,7.6374,7.6134,7.6214,167600.0
2010-09-13 11:00:00,19.09,19.15,19.09,19.11,158400.0,7.6214,7.6454,7.6214,7.6294,158400.0
2010-09-13 11:30:00,19.11,19.15,19.11,19.14,161000.0,7.6294,7.6454,7.6294,7.6414,161000.0
2010-09-13 12:00:00,19.14,19.18,19.09,19.12,154600.0,7.6414,7.6574,7.6214,7.6334,154600.0
2010-09-13 12:30:00,19.11,19.12,19.09,19.1,80200.0,7.6294,7.6334,7.6214,7.6254,80200.0
2010-09-13 13:00:00,19.11,19.18,19.1,19.17,124000.0,7.6294,7.6574,7.6254,7.6534,124000.0
2010-09-13 13:30:00,19.16,19.2,19.14,19.15,152800.0,7.6494,7.6653,7.6414,7.6454,152800.0
2010-09-13 14:00:00,19.15,19.21,19.14,19.21,115800.0,7.6454,7.6693,7.6414,7.6693,115800.0
2010-09-13 14:30:00,19.21,19.21,19.18,19.2,187600.0,7.6693,7.6693,7.6574,7.6653,187600.0
2010-09-13 15:00:00,19.19,19.2,19.17,19.18,170800.0,7.6614,7.6653,7.6534,7.6574,170800.0
2010-09-13 15:30:00,19.18,19.22,19.13,19.15,496400.0,7.6574,7.6733,7.6374,7.6454,496400.0
2010-09-14 09:30:00,19.24,19.24,19.09,19.12,160000.0,7.6813,7.6813,7.6214,7.6334,160000.0
2010-09-14 10:00:00,19.11,19.18,19.11,19.14,94800.0,7.6294,7.6574,7.6294,7.6414,94800.0
2010-09-14 10:30:00,19.15,19.16,19.14,19.15,65400.0,7.6454,7.6494,7.6414,7.6454,65400.0
2010-09-14 11:00:00,19.15,19.17,19.11,19.14,120800.0,7.6454,7.6534,7.6294,7.6414,120800.0
2010-09-14 11:30:00,19.14,19.17,19.13,19.16,142600.0,7.6414,7.6534,7.6374,7.6494,142600.0
2010-09-14 12:00:00,19.16,19.2,19.13,19.13,122200.0,7.6494,7.6653,7.6374,7.6374,122200.0
2010-09-14 12:30:00,19.13,19.16,19.12,19.15,78800.0,7.6374,7.6494,7.6334,7.6454,78800.0
2010-09-14 13:00:00,19.15,19.19,19.13,19.18,106200.0,7.6454,7.6614,7.6374,7.6574,106200.0
2010-09-14 13:30:00,19.17,19.18,19.11,19.12,87600.0,7.6534,7.6574,7.6294,7.6334,87600.0
2010-09-14 14:00:00,19.13,19.13,19.08,19.12,118000.0,7.6374,7.6374,7.6174,7.6334,118000.0
2010-09-14 14:30:00,19.12,19.17,19.11,19.14,132200.0,7.6334,7.6534,7.6294,7.6414,132200.0
2010-09-14 15:00:00,19.15,19.16,19.13,19.15,107800.0,7.6454,7.6494,7.6374,7.6454,107800.0
2010-09-14 15:30:00,19.15,19.18,19.08,19.11,315200.0,7.6454,7.6574,7.6174,7.6294,315200.0
2010-09-15 09:30:00,19.06,19.15,19.05,19.15,133800.0,7.6095,7.6454,7.6055,7.6454,133800.0
2010-09-15 10:00:00,19.15,19.18,19.09,19.11,151000.0,7.6454,7.6574,7.6214,7.6294,151000.0
2010-09-15 10:30:00,19.11,19.13,19.09,19.12,105000.0,7.6294,7.6374,7.6214,7.6334,105000.0
2010-09-15 11:00:00,19.13,19.14,19.06,19.09,111400.0,7.6374,7.6414,7.6095,7.6214,111400.0
2010-09-15 11:30:00,19.09,19.12,19.06,19.11,77800.0,7.6214,7.6334,7.6095,7.6294,77800.0
2010-09-15 12:00:00,19.1,19.14,19.1,19.13,76400.0,7.6254,7.6414,7.6254,7.6374,76400.0
2010-09-15 12:30:00,19.11,19.12,19.07,19.08,80000.0,7.6294,7.6334,7.6134,7.6174,80000.0
2010-09-15 13:00:00,19.08,19.1,19.06,19.06,82000.0,7.6174,7.6254,7.6095,7.6095,82000.0
2010-09-15 13:30:00,19.06,19.09,19.04,19.09,71400.0,7.6095,7.6214,7.6015,7.6214,71400.0
2010-09-15 14:00:00,19.08,19.09,19.06,19.07,63800.0,7.6174,7.6214,7.6095,7.6134,63800.0
2010-09-15 14:30:00,19.07,19.08,19.06,19.07,84000.0,7.6134,7.6174,7.6095,7.6134,84000.0
2010-09-15 15:00:00,19.08,19.14,19.07,19.14,110800.0,7.6174,7.6414,7.6134,7.6414,110800.0
2010-09-15 15:30:00,19.13,19.15,19.08,19.1,233600.0,7.6374,7.6454,7.6174,7.6254,233600.0
2010-09-16 09:30:00,19.02,19.12,19.0,19.04,103400.0,7.5935,7.6334,7.5855,7.6015,103400.0
2010-09-16 10:00:00,19.04,19.08,19.0,19.03,152000.0,7.6015,7.6174,7.5855,7.5975,152000.0
2010-09-16 10:30:00,19.02,19.06,19.0,19.04,61400.0,7.5935,7.6095,7.5855,7.6015,61400.0
2010-09-16 11:00:00,19.04,19.05,19.02,19.03,86000.0,7.6015,7.6055,7.5935,7.5975,86000.0
2010-09-16 11:30:00,19.03,19.04,19.0,19.0,67200.0,7.5975,7.6015,7.5855,7.5855,67200.0
2010-09-16 12:00:00,19.01,19.02,19.0,19.0,83000.0,7.5895,7.5935,7.5855,7.5855,83000.0
2010-09-16 12:30:00,19.0,19.04,19.0,19.03,88000.0,7.5855,7.6015,7.5855,7.5975,88000.0
2010-09-16 13:00:00,19.03,19.04,19.02,19.03,64000.0,7.5975,7.6015,7.5935,7.5975,64000.0
2010-09-16 13:30:00,19.03,19.04,19.02,19.02,56400.0,7.5975,7.6015,7.5935,7.5935,56400.0
2010-09-16 14:00:00,19.02,19.04,19.0,19.02,94000.0,7.5935,7.6015,7.5855,7.5935,94000.0
2010-09-16 14:30:00,19.02,19.03,19.01,19.02,53200.0,7.5935,7.5975,7.5895,7.5935,53200.0
2010-09-16 15:00:00,19.02,19.03,19.0,19.02,136600.0,7.5935,7.5975,7.5855,7.5935,136600.0
2010-09-16 15:30:00,19.02,19.02,19.0,19.02,235000.0,7.5935,7.5935,7.5855,7.5935,235000.0
2010-09-17 09:30:00,19.0,19.04,18.89,18.89,294400.0,7.5855,7.6015,7.5416,7.5416,294400.0
2010-09-17 10:00:00,18.89,18.96,18.88,18.96,129400.0,7.5416,7.5695,7.5376,7.5695,129400.0
2010-09-17 10:30:00,18.95,18.97,18.93,18.95,114200.0,7.5655,7.5735,7.5576,7.5655,114200.0
2010-09-17 11:00:00,18.95,18.96,18.93,18.93,91000.0,7.5655,7.5695,7.5576,7.5576,91000.0
2010-09-17 11:30:00,18.93,18.94,18.92,18.92,83400.0,7.5576,7.5615,7.5536,7.5536,83400.0
2010-09-17 12:00:00,18.92,18.94,18.91,18.92,101200.0,7.5536,7.5615,7.5496,7.5536,101200.0
2010-09-17 12:30:00,18.92,18.95,18.92,18.93,91400.0,7.5536,7.5655,7.5536,7.5576,91400.0
2010-09-17 13:00:00,18.93,18.96,18.93,18.93,105200.0,7.5576,7.5695,7.5576,7.5576,105200.0
2010-09-17 13:30:00,18.93,18.95,18.9,18.9,91000.0,7.5576,7.5655,7.5456,7.5456,91000.0
2010-09-17 14:00:00,18.91,18.94,18.9,18.94,60600.0,7.5496,7.5615,7.5456,7.5615,60600.0
2010-09-17 14:30:00,18.94,18.95,18.92,18.93,102400.0,7.5615,7.5655,7.5536,7.5576,102400.0
2010-09-17 15:00:00,18.93,18.98,18.92,18.95,206600.0,7.5576,7.5775,7.5536,7.5655,206600.0
2010-09-17 15:30:00,18.95,19.22,18.95,19.1,1920600.0,7.5655,7.6733,7.5655,7.6254,1920600.0
2010-09-20 09:30:00,19.11,19.18,19.11,19.17,156800.0,7.6294,7.6574,7.6294,7.6534,156800.0
2010-09-20 10:00:00,19.16,19.22,19.15,19.2,168600.0,7.6494,7.6733,7.6454,7.6653,168600.0
2010-09-20 10:30:00,19.2,19.21,19.16,19.18,161800.0,7.6653,7.6693,7.6494,7.6574,161800.0
2010-09-20 11:00:00,19.17,19.19,19.13,19.16,195800.0,7.6534,7.6614,7.6374,7.6494,195800.0
2010-09-20 11:30:00,19.16,19.19,19.15,19.18,151600.0,7.6494,7.6614,7.6454,7.6574,151600.0
2010-09-20 12:00:00,19.18,19.2,19.17,19.18,89800.0,7.6574,7.6653,7.6534,7.6574,89800.0
2010-09-20 12:30:00,19.17,19.2,19.17,19.2,132800.0,7.6534,7.6653,7.6534,7.6653,132800.0
2010-09-20 13:00:00,19.2,19.22,19.18,19.2,110200.0,7.6653,7.6733,7.6574,7.6653,110200.0
2010-09-20 13:30:00,19.2,19.22,19.18,19.18,131800.0,7.6653,7.6733,7.6574,7.6574,131800.0
2010-09-20 14:00:00,19.18,19.2,19.16,19.18,177200.0,7.6574,7.6653,7.6494,7.6574,177200.0
2010-09-20 14:30:00,19.18,19.19,19.16,19.18,202800.0,7.6574,7.6614,7.6494,7.6574,202800.0
2010-09-20 15:00:00,19.18,19.19,19.17,19.18,216200.0,7.6574,7.6614,7.6534,7.6574,216200.0
2010-09-20 15:30:00,19.18,19.21,19.09,19.09,692000.0,7.6574,7.6693,7.6214,7.6214,692000.0
2010-09-21 09:30:00,19.07,19.19,19.07,19.18,123200.0,7.6134,7.6614,7.6134,7.6574,123200.0
2010-09-21 10:00:00,19.18,19.2,19.16,19.18,97800.0,7.6574,7.6653,7.6494,7.6574,97800.0
2010-09-21 10:30:00,19.19,19.23,19.18,19.19,161600.0,7.6614,7.6773,7.6574,7.6614,161600.0
2010-09-21 11:00:00,19.2,19.2,19.16,19.16,114600.0,7.6653,7.6653,7.6494,7.6494,114600.0
2010-09-21 11:30:00,19.16,19.18,19.16,19.18,188200.0,7.6494,7.6574,7.6494,7.6574,188200.0
2010-09-21 12:00:00,19.18,19.23,19.18,19.2,883600.0,7.6574,7.6773,7.6574,7.6653,883600.0
2010-09-21 12:30:00,19.2,19.24,19.2,19.22,165400.0,7.6653,7.6813,7.6653,7.6733,165400.0
2010-09-21 13:00:00,19.22,19.25,19.22,19.22,326400.0,7.6733,7.6853,7.6733,7.6733,326400.0
2010-09-21 13:30:00,19.22,19.25,19.21,19.24,115800.0,7.6733,7.6853,7.6693,7.6813,115800.0
2010-09-21 14:00:00,19.24,19.32,19.23,19.25,205600.0,7.6813,7.7133,7.6773,7.6853,205600.0
2010-09-21 14:30:00,19.25,19.29,19.18,19.25,264400.0,7.6853,7.7013,7.6574,7.6853,264400.0
2010-09-21 15:00:00,19.25,19.26,19.19,19.24,165600.0,7.6853,7.6893,7.6614,7.6813,165600.0
2010-09-21 15:30:00,19.24,19.28,19.17,19.18,500000.0,7.6813,7.6973,7.6534,7.6574,500000.0
2010-09-22 09:30:00,19.28,19.38,19.22,19.29,128000.0,7.6973,7.7372,7.6733,7.7013,128000.0
2010-09-22 10:00:00,19.29,19.29,19.22,19.22,149000.0,7.7013,7.7013,7.6733,7.6733,149000.0
2010-09-22 10:30:00,19.21,19.28,19.18,19.23,152000.0,7.6693,7.6973,7.6574,7.6773,152000.0
2010-09-22 11:00:00,19.24,19.34,19.22,19.29,121600.0,7.6813,7.7212,7.6733,7.7013,121600.0
2010-09-22 11:30:00,19.28,19.31,19.25,19.3,227200.0,7.6973,7.7093,7.6853,7.7053,227200.0
2010-09-22 12:00:00,19.3,19.32,19.28,19.3,54000.0,7.7053,7.7133,7.6973,7.7053,54000.0
2010-09-22 12:30:00,19.3,19.37,19.29,19.37,135800.0,7.7053,7.7332,7.7013,7.7332,135800.0
2010-09-22 13:00:00,19.36,19.4,19.36,19.39,421000.0,7.7292,7.7452,7.7292,7.7412,421000.0
2010-09-22 13:30:00,19.38,19.4,19.38,19.39,112200.0,7.7372,7.7452,7.7372,7.7412,112200.0
2010-09-22 14:00:00,19.39,19.4,19.36,19.39,93000.0,7.7412,7.7452,7.7292,7.7412,93000.0
2010-09-22 14:30:00,19.38,19.4,19.37,19.4,209800.0,7.7372,7.7452,7.7332,7.7452,209800.0
2010-09-22 15:00:00,19.4,19.41,19.35,19.39,211000.0,7.7452,7.7492,7.7252,7.7412,211000.0
2010-09-22 15:30:00,19.38,19.4,19.35,19.35,217800.0,7.7372,7.7452,7.7252,7.7252,217800.0
2010-09-23 09:30:00,19.33,19.33,19.17,19.18,194000.0,7.7172,7.7172,7.6534,7.6574,194000.0
2010-09-23 10:00:00,19.19,19.3,19.19,19.3,136000.0,7.6614,7.7053,7.6614,7.7053,136000.0
2010-09-23 10:30:00,19.3,19.35,19.29,19.31,100200.0,7.7053,7.7252,7.7013,7.7093,100200.0
2010-09-23 11:00:00,19.31,19.33,19.31,19.32,79800.0,7.7093,7.7172,7.7093,7.7133,79800.0
2010-09-23 11:30:00,19.32,19.34,19.31,19.33,56000.0,7.7133,7.7212,7.7093,7.7172,56000.0
2010-09-23 12:00:00,19.32,19.34,19.31,19.34,144000.0,7.7133,7.7212,7.7093,7.7212,144000.0
2010-09-23 12:30:00,19.33,19.38,19.32,19.36,164800.0,7.7172,7.7372,7.7133,7.7292,164800.0
2010-09-23 13:00:00,19.36,19.36,19.35,19.36,112800.0,7.7292,7.7292,7.7252,7.7292,112800.0
2010-09-23 13:30:00,19.35,19.36,19.34,19.35,159200.0,7.7252,7.7292,7.7212,7.7252,159200.0
2010-09-23 14:00:00,19.35,19.36,19.35,19.36,80600.0,7.7252,7.7292,7.7252,7.7292,80600.0
2010-09-23 14:30:00,19.35,19.37,19.35,19.36,111600.0,7.7252,7.7332,7.7252,7.7292,111600.0
2010-09-23 15:00:00,19.36,19.36,19.34,19.35,305800.0,7.7292,7.7292,7.7212,7.7252,305800.0
2010-09-23 15:30:00,19.34,19.36,19.33,19.33,328400.0,7.7212,7.7292,7.7172,7.7172,328400.0
2010-09-24 09:30:00,19.43,19.43,19.31,19.36,167400.0,7.7572,7.7572,7.7093,7.7292,167400.0
2010-09-24 10:00:00,19.35,19.39,19.32,19.38,131600.0,7.7252,7.7412,7.7133,7.7372,131600.0
2010-09-24 10:30:00,19.38,19.38,19.25,19.31,193800.0,7.7372,7.7372,7.6853,7.7093,193800.0
2010-09-24 11:00:00,19.31,19.35,19.31,19.32,173400.0,7.7093,7.7252,7.7093,7.7133,173400.0
2010-09-24 11:30:00,19.32,19.33,19.3,19.31,123400.0,7.7133,7.7172,7.7053,7.7093,123400.0
2010-09-24 12:00:00,19.31,19.35,19.31,19.35,106600.0,7.7093,7.7252,7.7093,7.7252,106600.0
2010-09-24 12:30:00,19.35,19.36,19.33,19.33,68200.0,7.7252,7.7292,7.7172,7.7172,68200.0
2010-09-24 13:00:00,19.34,19.34,19.3,19.32,87200.0,7.7212,7.7212,7.7053,7.7133,87200.0
2010-09-24 13:30:00,19.32,19.33,19.31,19.32,88400.0,7.7133,7.7172,7.7093,7.7133,88400.0
2010-09-24 14:00:00,19.32,19.35,19.31,19.34,109000.0,7.7133,7.7252,7.7093,7.7212,109000.0
2010-09-24 14:30:00,19.33,19.36,19.33,19.34,124800.0,7.7172,7.7292,7.7172,7.7212,124800.0
2010-09-24 15:00:00,19.34,19.34,19.3,19.3,152400.0,7.7212,7.7212,7.7053,7.7053,152400.0
2010-09-24 15:30:00,19.31,19.36,19.3,19.34,187400.0,7.7093,7.7292,7.7053,7.7212,187400.0
2010-09-27 09:30:00,19.32,19.39,19.24,19.38,175800.0,7.7133,7.7412,7.6813,7.7372,175800.0
2010-09-27 10:00:00,19.38,19.41,19.38,19.4,87400.0,7.7372,7.7492,7.7372,7.7452,87400.0
2010-09-27 10:30:00,19.39,19.42,19.38,19.41,105400.0,7.7412,7.7532,7.7372,7.7492,105400.0
2010-09-27 11:00:00,19.41,19.42,19.39,19.4,89200.0,7.7492,7.7532,7.7412,7.7452,89200.0
2010-09-27 11:30:00,19.4,19.41,19.38,19.39,79400.0,7.7452,7.7492,7.7372,7.7412,79400.0
2010-09-27 12:00:00,19.38,19.41,19.38,19.4,93800.0,7.7372,7.7492,7.7372,7.7452,93800.0
2010-09-27 12:30:00,19.4,19.42,19.4,19.41,76400.0,7.7452,7.7532,7.7452,7.7492,76400.0
2010-09-27 13:00:00,19.41,19.42,19.4,19.41,135000.0,7.7492,7.7532,7.7452,7.7492,135000.0
2010-09-27 13:30:00,19.41,19.42,19.39,19.39,160200.0,7.7492,7.7532,7.7412,7.7412,160200.0
2010-09-27 14:00:00,19.39,19.4,19.39,19.4,58400.0,7.7412,7.7452,7.7412,7.7452,58400.0
2010-09-27 14:30:00,19.4,19.43,19.39,19.42,172400.0,7.7452,7.7572,7.7412,7.7532,172400.0
2010-09-27 15:00:00,19.41,19.42,19.39,19.42,166200.0,7.7492,7.7532,7.7412,7.7532,166200.0
2010-09-27 15:30:00,19.42,19.43,19.41,19.41,332000.0,7.7532,7.7572,7.7492,7.7492,332000.0
2010-09-28 09:30:00,19.37,19.4,19.35,19.36,99200.0,7.7332,7.7452,7.7252,7.7292,99200.0
2010-09-28 10:00:00,19.36,19.36,19.29,19.35,131200.0,7.7292,7.7292,7.7013,7.7252,131200.0
2010-09-28 10:30:00,19.35,19.38,19.31,19.37,84600.0,7.7252,7.7372,7.7093,7.7332,84600.0
2010-09-28 11:00:00,19.38,19.41,19.35,19.39,76400.0,7.7372,7.7492,7.7252,7.7412,76400.0
2010-09-28 11:30:00,19.39,19.41,19.38,19.4,82800.0,7.7412,7.7492,7.7372,7.7452,82800.0
2010-09-28 12:00:00,19.4,19.42,19.39,19.4,67200.0,7.7452,7.7532,7.7412,7.7452,67200.0
2010-09-28 12:30:00,19.4,19.41,19.38,19.39,93200.0,7.7452,7.7492,7.7372,7.7412,93200.0
2010-09-28 13:00:00,19.39,19.4,19.37,19.4,83800.0,7.7412,7.7452,7.7332,7.7452,83800.0
2010-09-28 13:30:00,19.4,19.42,19.4,19.41,79400.0,7.7452,7.7532,7.7452,7.7492,79400.0
2010-09-28 14:00:00,19.42,19.43,19.39,19.4,172600.0,7.7532,7.7572,7.7412,7.7452,172600.0
2010-09-28 14:30:00,19.4,19.42,19.39,19.41,78800.0,7.7452,7.7532,7.7412,7.7492,78800.0
2010-09-28 15:00:00,19.41,19.45,19.41,19.44,167400.0,7.7492,7.7652,7.7492,7.7612,167400.0
2010-09-28 15:30:00,19.44,19.5,19.43,19.5,472800.0,7.7612,7.7851,7.7572,7.7851,472800.0
2010-09-29 09:30:00,19.43,19.54,19.43,19.52,170200.0,7.7572,7.8011,7.7572,7.7931,170200.0
2010-09-29 10:00:00,19.5,19.54,19.41,19.44,402800.0,7.7851,7.8011,7.7492,7.7612,402800.0
2010-09-29 10:30:00,19.45,19.5,19.44,19.48,152200.0,7.7652,7.7851,7.7612,7.7771,152200.0
2010-09-29 11:00:00,19.48,19.56,19.48,19.56,246800.0,7.7771,7.8091,7.7771,7.8091,246800.0
2010-09-29 11:30:00,19.56,19.64,19.55,19.64,377800.0,7.8091,7.841,7.8051,7.841,377800.0
2010-09-29 12:00:00,19.63,19.74,19.62,19.72,163000.0,7.837,7.8809,7.833,7.8729,163000.0
2010-09-29 12:30:00,19.71,19.73,19.68,19.72,96400.0,7.869,7.8769,7.857,7.8729,96400.0
2010-09-29 13:00:00,19.72,19.74,19.71,19.73,117600.0,7.8729,7.8809,7.869,7.8769,117600.0
2010-09-29 13:30:00,19.73,19.74,19.72,19.74,139200.0,7.8769,7.8809,7.8729,7.8809,139200.0
2010-09-29 14:00:00,19.73,19.8,19.73,19.78,180600.0,7.8769,7.9049,7.8769,7.8969,180600.0
2010-09-29 14:30:00,19.78,19.83,19.76,19.78,195400.0,7.8969,7.9169,7.8889,7.8969,195400.0
2010-09-29 15:00:00,19.79,19.79,19.68,19.75,254600.0,7.9009,7.9009,7.857,7.8849,254600.0
2010-09-29 15:30:00,19.75,19.75,19.68,19.71,207600.0,7.8849,7.8849,7.857,7.869,207600.0
2010-09-30 09:30:00,19.7,19.77,19.68,19.73,218400.0,7.865,7.8929,7.857,7.8769,218400.0
2010-09-30 10:00:00,19.74,19.77,19.72,19.76,105400.0,7.8809,7.8929,7.8729,7.8889,105400.0
2010-09-30 10:30:00,19.76,19.77,19.72,19.75,88600.0,7.8889,7.8929,7.8729,7.8849,88600.0
2010-09-30 11:00:00,19.74,19.77,19.7,19.71,135800.0,7.8809,7.8929,7.865,7.869,135800.0
2010-09-30 11:30:00,19.71,19.73,19.7,19.73,116600.0,7.869,7.8769,7.865,7.8769,116600.0
2010-09-30 12:00:00,19.73,19.75,19.7,19.74,110600.0,7.8769,7.8849,7.865,7.8809,110600.0
2010-09-30 12:30:00,19.74,19.77,19.73,19.74,97600.0,7.8809,7.8929,7.8769,7.8809,97600.0
2010-09-30 13:00:00,19.74,19.77,19.73,19.77,130200.0,7.8809,7.8929,7.8769,7.8929,130200.0
2010-09-30 13:30:00,19.77,19.78,19.75,19.78,126400.0,7.8929,7.8969,7.8849,7.8969,126400.0
2010-09-30 14:00:00,19.77,19.78,19.77,19.77,104200.0,7.8929,7.8969,7.8929,7.8929,104200.0
2010-09-30 14:30:00,19.77,19.84,19.77,19.83,226800.0,7.8929,7.9209,7.8929,7.9169,226800.0
2010-09-30 15:00:00,19.84,19.84,19.79,19.82,143800.0,7.9209,7.9209,7.9009,7.9129,143800.0
2010-09-30 15:30:00,19.82,19.85,19.8,19.83,259200.0,7.9129,7.9248,7.9049,7.9169,259200.0
2010-10-01 09:30:00,19.85,19.99,19.85,19.99,181400.0,7.9248,7.9807,7.9248,7.9807,181400.0
2010-10-01 10:00:00,19.98,20.0,19.95,19.99,205200.0,7.9767,7.9847,7.9648,7.9807,205200.0
2010-10-01 10:30:00,19.98,19.99,19.91,19.95,183200.0,7.9767,7.9807,7.9488,7.9648,183200.0
2010-10-01 11:00:00,19.95,19.96,19.9,19.92,138000.0,7.9648,7.9688,7.9448,7.9528,138000.0
2010-10-01 11:30:00,19.92,20.0,19.92,19.99,97400.0,7.9528,7.9847,7.9528,7.9807,97400.0
2010-10-01 12:00:00,19.99,20.0,19.95,19.96,223600.0,7.9807,7.9847,7.9648,7.9688,223600.0
2010-10-01 12:30:00,19.96,19.99,19.95,19.99,63000.0,7.9688,7.9807,7.9648,7.9807,63000.0
2010-10-01 13:00:00,19.99,20.0,19.98,19.98,67400.0,7.9807,7.9847,7.9767,7.9767,67400.0
2010-10-01 13:30:00,19.98,20.02,19.98,20.02,127200.0,7.9767,7.9927,7.9767,7.9927,127200.0
2010-10-01 14:00:00,20.02,20.07,20.01,20.05,128800.0,7.9927,8.0127,7.9887,8.0047,128800.0
2010-10-01 14:30:00,20.05,20.06,20.03,20.05,159400.0,8.0047,8.0087,7.9967,8.0047,159400.0
2010-10-01 15:00:00,20.05,20.08,20.04,20.06,164000.0,8.0047,8.0167,8.0007,8.0087,164000.0
2010-10-01 15:30:00,20.05,20.07,20.03,20.03,288200.0,8.0047,8.0127,7.9967,7.9967,288200.0
2010-10-04 09:30:00,20.01,20.03,19.91,19.96,161000.0,7.9887,7.9967,7.9488,7.9688,161000.0
2010-10-04 10:00:00,19.97,20.01,19.96,20.01,129200.0,7.9728,7.9887,7.9688,7.9887,129200.0
2010-10-04 10:30:00,20.0,20.06,20.0,20.05,119000.0,7.9847,8.0087,7.9847,8.0047,119000.0
2010-10-04 11:00:00,20.05,20.05,20.0,20.0,135400.0,8.0047,8.0047,7.9847,7.9847,135400.0
2010-10-04 11:30:00,20.0,20.04,19.98,20.0,120400.0,7.9847,8.0007,7.9767,7.9847,120400.0
2010-10-04 12:00:00,20.0,20.0,19.99,19.99,116800.0,7.9847,7.9847,7.9807,7.9807,116800.0
2010-10-04 12:30:00,19.99,20.02,19.98,20.0,119800.0,7.9807,7.9927,7.9767,7.9847,119800.0
2010-10-04 13:00:00,20.01,20.02,20.0,20.01,42400.0,7.9887,7.9927,7.9847,7.9887,42400.0
2010-10-04 13:30:00,20.02,20.04,20.0,20.03,98600.0,7.9927,8.0007,7.9847,7.9967,98600.0
2010-10-04 14:00:00,20.03,20.03,20.0,20.01,78000.0,7.9967,7.9967,7.9847,7.9887,78000.0
2010-10-04 14:30:00,20.01,20.03,19.99,20.0,126800.0,7.9887,7.9967,7.9807,7.9847,126800.0
2010-10-04 15:00:00,20.0,20.09,19.99,20.06,223800.0,7.9847,8.0207,7.9807,8.0087,223800.0
2010-10-04 15:30:00,20.07,20.1,20.05,20.1,210800.0,8.0127,8.0247,8.0047,8.0247,210800.0
2010-10-05 09:30:00,20.18,20.25,20.13,20.25,172200.0,8.0566,8.0845,8.0366,8.0845,172200.0
2010-10-05 10:00:00,20.25,20.27,20.21,20.25,167800.0,8.0845,8.0925,8.0686,8.0845,167800.0
2010-10-05 10:30:00,20.25,20.29,20.2,20.2,267200.0,8.0845,8.1005,8.0646,8.0646,267200.0
2010-10-05 11:00:00,20.21,20.22,20.2,20.21,124800.0,8.0686,8.0726,8.0646,8.0686,124800.0
2010-10-05 11:30:00,20.2,20.24,20.2,20.23,113600.0,8.0646,8.0806,8.0646,8.0766,113600.0
2010-10-05 12:00:00,20.23,20.3,20.23,20.3,135600.0,8.0766,8.1045,8.0766,8.1045,135600.0
2010-10-05 12:30:00,20.3,20.31,20.27,20.28,116000.0,8.1045,8.1085,8.0925,8.0965,116000.0
2010-10-05 13:00:00,20.29,20.32,20.27,20.29,137600.0,8.1005,8.1125,8.0925,8.1005,137600.0
2010-10-05 13:30:00,20.29,20.3,20.24,20.24,143600.0,8.1005,8.1045,8.0806,8.0806,143600.0
2010-10-05 14:00:00,20.25,20.27,20.23,20.25,124000.0,8.0845,8.0925,8.0766,8.0845,124000.0
2010-10-05 14:30:00,20.26,20.27,20.25,20.25,97800.0,8.0885,8.0925,8.0845,8.0845,97800.0
2010-10-05 15:00:00,20.26,20.29,20.25,20.25,182400.0,8.0885,8.1005,8.0845,8.0845,182400.0
2010-10-05 15:30:00,20.25,20.25,20.16,20.17,468800.0,8.0845,8.0845,8.0486,8.0526,468800.0
2010-10-06 09:30:00,20.11,20.27,20.11,20.27,132000.0,8.0287,8.0925,8.0287,8.0925,132000.0
2010-10-06 10:00:00,20.27,20.33,20.21,20.23,228200.0,8.0925,8.1165,8.0686,8.0766,228200.0
2010-10-06 10:30:00,20.23,20.33,20.22,20.28,130800.0,8.0766,8.1165,8.0726,8.0965,130800.0
2010-10-06 11:00:00,20.29,20.32,20.25,20.28,111200.0,8.1005,8.1125,8.0845,8.0965,111200.0
2010-10-06 11:30:00,20.28,20.32,20.28,20.32,88800.0,8.0965,8.1125,8.0965,8.1125,88800.0
2010-10-06 12:00:00,20.32,20.32,20.28,20.29,142400.0,8.1125,8.1125,8.0965,8.1005,142400.0
2010-10-06 12:30:00,20.29,20.3,20.29,20.3,105000.0,8.1005,8.1045,8.1005,8.1045,105000.0
2010-10-06 13:00:00,20.3,20.31,20.29,20.31,109800.0,8.1045,8.1085,8.1005,8.1085,109800.0
2010-10-06 13:30:00,20.31,20.35,20.3,20.34,90000.0,8.1085,8.1245,8.1045,8.1205,90000.0
2010-10-06 14:00:00,20.33,20.34,20.31,20.31,83800.0,8.1165,8.1205,8.1085,8.1085,83800.0
2010-10-06 14:30:00,20.31,20.33,20.31,20.32,128200.0,8.1085,8.1165,8.1085,8.1125,128200.0
2010-10-06 15:00:00,20.32,20.37,20.32,20.34,202600.0,8.1125,8.1325,8.1125,8.1205,202600.0
2010-10-06 15:30:00,20.34,20.4,20.34,20.38,371400.0,8.1205,8.1444,8.1205,8.1364,371400.0
2010-10-07 09:30:00,20.45,20.48,20.33,20.33,142800.0,8.1644,8.1764,8.1165,8.1165,142800.0
2010-10-07 10:00:00,20.33,20.38,20.33,20.35,108800.0,8.1165,8.1364,8.1165,8.1245,108800.0
2010-10-07 10:30:00,20.35,20.35,20.31,20.31,111000.0,8.1245,8.1245,8.1085,8.1085,111000.0
2010-10-07 11:00:00,20.32,20.32,20.2,20.29,204800.0,8.1125,8.1125,8.0646,8.1005,204800.0
2010-10-07 11:30:00,20.29,20.31,20.25,20.27,124000.0,8.1005,8.1085,8.0845,8.0925,124000.0
2010-10-07 12:00:00,20.27,20.29,20.25,20.27,93000.0,8.0925,8.1005,8.0845,8.0925,93000.0
2010-10-07 12:30:00,20.27,20.28,20.25,20.28,68000.0,8.0925,8.0965,8.0845,8.0965,68000.0
2010-10-07 13:00:00,20.27,20.28,20.25,20.27,78800.0,8.0925,8.0965,8.0845,8.0925,78800.0
2010-10-07 13:30:00,20.27,20.28,20.25,20.27,64800.0,8.0925,8.0965,8.0845,8.0925,64800.0
2010-10-07 14:00:00,20.27,20.29,20.26,20.28,81400.0,8.0925,8.1005,8.0885,8.0965,81400.0
2010-10-07 14:30:00,20.28,20.29,20.23,20.28,120200.0,8.0965,8.1005,8.0766,8.0965,120200.0
2010-10-07 15:00:00,20.29,20.31,20.29,20.31,82600.0,8.1005,8.1085,8.1005,8.1085,82600.0
2010-10-07 15:30:00,20.31,20.48,20.31,20.47,494800.0,8.1085,8.1764,8.1085,8.1724,494800.0
2010-10-08 09:30:00,20.4,20.44,20.36,20.42,100200.0,8.1444,8.1604,8.1285,8.1524,100200.0
2010-10-08 10:00:00,20.41,20.43,20.38,20.43,132200.0,8.1484,8.1564,8.1364,8.1564,132200.0
2010-10-08 10:30:00,20.42,20.47,20.42,20.46,82800.0,8.1524,8.1724,8.1524,8.1684,82800.0
2010-10-08 11:00:00,20.46,20.49,20.41,20.42,119400.0,8.1684,8.1804,8.1484,8.1524,119400.0
2010-10-08 11:30:00,20.42,20.44,20.39,20.39,92400.0,8.1524,8.1604,8.1404,8.1404,92400.0
2010-10-08 12:00:00,20.4,20.4,20.36,20.38,77800.0,8.1444,8.1444,8.1285,8.1364,77800.0
2010-10-08 12:30:00,20.38,20.47,20.37,20.46,97800.0,8.1364,8.1724,8.1325,8.1684,97800.0
2010-10-08 13:00:00,20.46,20.46,20.44,20.45,60800.0,8.1684,8.1684,8.1604,8.1644,60800.0
2010-10-08 13:30:00,20.44,20.45,20.39,20.41,75000.0,8.1604,8.1644,8.1404,8.1484,75000.0
2010-10-08 14:00:00,20.41,20.42,20.4,20.41,80800.0,8.1484,8.1524,8.1444,8.1484,80800.0
2010-10-08 14:30:00,20.42,20.43,20.41,20.43,68600.0,8.1524,8.1564,8.1484,8.1564,68600.0
2010-10-08 15:00:00,20.44,20.5,20.43,20.5,172400.0,8.1604,8.1844,8.1564,8.1844,172400.0
2010-10-08 15:30:00,20.5,20.53,20.49,20.5,244000.0,8.1844,8.1963,8.1804,8.1844,244000.0
2010-10-11 09:30:00,20.47,20.6,20.43,20.59,114000.0,8.1724,8.2243,8.1564,8.2203,114000.0
2010-10-11 10:00:00,20.59,20.6,20.57,20.59,71800.0,8.2203,8.2243,8.2123,8.2203,71800.0
2010-10-11 10:30:00,20.59,20.63,20.58,20.61,134400.0,8.2203,8.2363,8.2163,8.2283,134400.0
2010-10-11 11:00:00,20.61,20.68,20.59,20.68,149600.0,8.2283,8.2562,8.2203,8.2562,149600.0
2010-10-11 11:30:00,20.68,20.71,20.66,20.68,107400.0,8.2562,8.2682,8.2482,8.2562,107400.0
2010-10-11 12:00:00,20.67,20.69,20.64,20.64,135400.0,8.2522,8.2602,8.2402,8.2402,135400.0
2010-10-11 12:30:00,20.65,20.65,20.63,20.65,106200.0,8.2442,8.2442,8.2363,8.2442,106200.0
2010-10-11 13:00:00,20.65,20.68,20.64,20.67,60000.0,8.2442,8.2562,8.2402,8.2522,60000.0
2010-10-11 13:30:00,20.67,20.68,20.63,20.64,135800.0,8.2522,8.2562,8.2363,8.2402,135800.0
2010-10-11 14:00:00,20.64,20.68,20.61,20.66,114600.0,8.2402,8.2562,8.2283,8.2482,114600.0
2010-10-11 14:30:00,20.66,20.7,20.64,20.66,140600.0,8.2482,8.2642,8.2402,8.2482,140600.0
2010-10-11 15:00:00,20.66,20.67,20.64,20.64,118400.0,8.2482,8.2522,8.2402,8.2402,118400.0
2010-10-11 15:30:00,20.65,20.67,20.61,20.67,266200.0,8.2442,8.2522,8.2283,8.2522,266200.0
2010-10-12 09:30:00,20.6,20.65,20.5,20.56,137600.0,8.2243,8.2442,8.1844,8.2083,137600.0
2010-10-12 10:00:00,20.55,20.63,20.55,20.61,82600.0,8.2043,8.2363,8.2043,8.2283,82600.0
2010-10-12 10:30:00,20.61,20.67,20.6,20.65,81000.0,8.2283,8.2522,8.2243,8.2442,81000.0
2010-10-12 11:00:00,20.64,20.66,20.61,20.63,82000.0,8.2402,8.2482,8.2283,8.2363,82000.0
2010-10-12 11:30:00,20.63,20.64,20.59,20.6,99400.0,8.2363,8.2402,8.2203,8.2243,99400.0
2010-10-12 12:00:00,20.6,20.61,20.59,20.6,92000.0,8.2243,8.2283,8.2203,8.2243,92000.0
2010-10-12 12:30:00,20.6,20.61,20.6,20.61,44200.0,8.2243,8.2283,8.2243,8.2283,44200.0
2010-10-12 13:00:00,20.61,20.64,20.61,20.63,95000.0,8.2283,8.2402,8.2283,8.2363,95000.0
2010-10-12 13:30:00,20.63,20.65,20.62,20.64,91400.0,8.2363,8.2442,8.2323,8.2402,91400.0
2010-10-12 14:00:00,20.64,20.66,20.61,20.63,100200.0,8.2402,8.2482,8.2283,8.2363,100200.0
2010-10-12 14:30:00,20.63,20.66,20.62,20.66,120800.0,8.2363,8.2482,8.2323,8.2482,120800.0
2010-10-12 15:00:00,20.66,20.68,20.64,20.68,98000.0,8.2482,8.2562,8.2402,8.2562,98000.0
2010-10-12 15:30:00,20.68,20.68,20.65,20.66,198800.0,8.2562,8.2562,8.2442,8.2482,198800.0
2010-10-13 09:30:00,20.75,20.97,20.73,20.77,157000.0,8.2842,8.372,8.2762,8.2921,157000.0
2010-10-13 10:00:00,20.77,20.79,20.75,20.79,116200.0,8.2921,8.3001,8.2842,8.3001,116200.0
2010-10-13 10:30:00,20.79,20.84,20.79,20.84,110000.0,8.3001,8.3201,8.3001,8.3201,110000.0
2010-10-13 11:00:00,20.84,20.85,20.78,20.83,108200.0,8.3201,8.3241,8.2961,8.3161,108200.0
2010-10-13 11:30:00,20.83,20.85,20.82,20.85,85200.0,8.3161,8.3241,8.3121,8.3241,85200.0
2010-10-13 12:00:00,20.85,20.85,20.81,20.82,65800.0,8.3241,8.3241,8.3081,8.3121,65800.0
2010-10-13 12:30:00,20.82,20.84,20.81,20.83,91000.0,8.3121,8.3201,8.3081,8.3161,91000.0
2010-10-13 13:00:00,20.83,20.83,20.79,20.79,55800.0,8.3161,8.3161,8.3001,8.3001,55800.0
2010-10-13 13:30:00,20.79,20.81,20.78,20.79,91000.0,8.3001,8.3081,8.2961,8.3001,91000.0
2010-10-13 14:00:00,20.79,20.81,20.79,20.8,108600.0,8.3001,8.3081,8.3001,8.3041,108600.0
2010-10-13 14:30:00,20.81,20.82,20.75,20.78,107400.0,8.3081,8.3121,8.2842,8.2961,107400.0
2010-10-13 15:00:00,20.78,20.78,20.75,20.76,135600.0,8.2961,8.2961,8.2842,8.2882,135600.0
2010-10-13 15:30:00,20.76,20.78,20.74,20.78,268200.0,8.2882,8.2961,8.2802,8.2961,268200.0
2010-10-14 09:30:00,20.71,20.83,20.71,20.81,171600.0,8.2682,8.3161,8.2682,8.3081,171600.0
2010-10-14 10:00:00,20.81,20.93,20.81,20.9,160000.0,8.3081,8.356,8.3081,8.344,160000.0
2010-10-14 10:30:00,20.9,20.9,20.84,20.85,97200.0,8.344,8.344,8.3201,8.3241,97200.0
2010-10-14 11:00:00,20.85,20.85,20.76,20.77,159200.0,8.3241,8.3241,8.2882,8.2921,159200.0
2010-10-14 11:30:00,20.78,20.79,20.75,20.79,62200.0,8.2961,8.3001,8.2842,8.3001,62200.0
2010-10-14 12:00:00,20.79,20.8,20.77,20.78,93800.0,8.3001,8.3041,8.2921,8.2961,93800.0
2010-10-14 12:30:00,20.78,20.79,20.78,20.78,79200.0,8.2961,8.3001,8.2961,8.2961,79200.0
2010-10-14 13:00:00,20.78,20.79,20.78,20.78,172200.0,8.2961,8.3001,8.2961,8.2961,172200.0
2010-10-14 13:30:00,20.78,20.79,20.78,20.78,71600.0,8.2961,8.3001,8.2961,8.2961,71600.0
2010-10-14 14:00:00,20.78,20.79,20.78,20.78,105000.0,8.2961,8.3001,8.2961,8.2961,105000.0
2010-10-14 14:30:00,20.78,20.83,20.78,20.79,196200.0,8.2961,8.3161,8.2961,8.3001,196200.0
2010-10-14 15:00:00,20.79,20.8,20.78,20.79,119600.0,8.3001,8.3041,8.2961,8.3001,119600.0
2010-10-14 15:30:00,20.79,20.82,20.79,20.82,260800.0,8.3001,8.3121,8.3001,8.3121,260800.0
2010-10-15 09:30:00,20.82,20.87,20.78,20.83,158600.0,8.3121,8.3321,8.2961,8.3161,158600.0
2010-10-15 10:00:00,20.83,20.84,20.78,20.78,316200.0,8.3161,8.3201,8.2961,8.2961,316200.0
2010-10-15 10:30:00,20.78,20.79,20.78,20.79,97600.0,8.2961,8.3001,8.2961,8.3001,97600.0
2010-10-15 11:00:00,20.79,20.79,20.78,20.79,91400.0,8.3001,8.3001,8.2961,8.3001,91400.0
2010-10-15 11:30:00,20.79,20.79,20.78,20.78,118400.0,8.3001,8.3001,8.2961,8.2961,118400.0
2010-10-15 12:00:00,20.78,20.79,20.78,20.79,174400.0,8.2961,8.3001,8.2961,8.3001,174400.0
2010-10-15 12:30:00,20.79,20.81,20.78,20.79,79200.0,8.3001,8.3081,8.2961,8.3001,79200.0
2010-10-15 13:00:00,20.79,20.81,20.78,20.8,86400.0,8.3001,8.3081,8.2961,8.3041,86400.0
2010-10-15 13:30:00,20.81,20.81,20.78,20.79,78600.0,8.3081,8.3081,8.2961,8.3001,78600.0
2010-10-15 14:00:00,20.78,20.8,20.78,20.8,95400.0,8.2961,8.3041,8.2961,8.3041,95400.0
2010-10-15 14:30:00,20.79,20.8,20.79,20.79,73400.0,8.3001,8.3041,8.3001,8.3001,73400.0
2010-10-15 15:00:00,20.79,20.81,20.79,20.8,117200.0,8.3001,8.3081,8.3001,8.3041,117200.0
2010-10-15 15:30:00,20.8,20.85,20.8,20.84,287800.0,8.3041,8.3241,8.3041,8.3201,287800.0
2010-10-18 09:30:00,20.94,20.95,20.8,20.85,236600.0,8.36,8.364,8.3041,8.3241,236600.0
2010-10-18 10:00:00,20.85,20.86,20.82,20.85,187400.0,8.3241,8.3281,8.3121,8.3241,187400.0
2010-10-18 10:30:00,20.86,20.88,20.85,20.85,145000.0,8.3281,8.3361,8.3241,8.3241,145000.0
2010-10-18 11:00:00,20.85,20.86,20.84,20.86,271600.0,8.3241,8.3281,8.3201,8.3281,271600.0
2010-10-18 11:30:00,20.86,20.86,20.83,20.83,123200.0,8.3281,8.3281,8.3161,8.3161,123200.0
2010-10-18 12:00:00,20.84,20.86,20.83,20.86,68000.0,8.3201,8.3281,8.3161,8.3281,68000.0
2010-10-18 12:30:00,20.86,20.86,20.82,20.85,112000.0,8.3281,8.3281,8.3121,8.3241,112000.0
2010-10-18 13:00:00,20.85,20.9,20.85,20.89,98000.0,8.3241,8.344,8.3241,8.3401,98000.0
2010-10-18 13:30:00,20.89,20.9,20.88,20.89,63600.0,8.3401,8.344,8.3361,8.3401,63600.0
2010-10-18 14:00:00,20.9,20.92,20.88,20.9,126200.0,8.344,8.352,8.3361,8.344,126200.0
2010-10-18 14:30:00,20.89,20.92,20.89,20.92,129000.0,8.3401,8.352,8.3401,8.352,129000.0
2010-10-18 15:00:00,20.92,20.93,20.91,20.91,119400.0,8.352,8.356,8.348,8.348,119400.0
2010-10-18 15:30:00,20.91,20.92,20.9,20.92,220800.0,8.348,8.352,8.344,8.352,220800.0
2010-10-19 09:30:00,20.85,20.92,20.8,20.84,215400.0,8.3241,8.352,8.3041,8.3201,215400.0
2010-10-19 10:00:00,20.85,20.92,20.84,20.88,190200.0,8.3241,8.352,8.3201,8.3361,190200.0
2010-10-19 10:30:00,20.87,20.92,20.86,20.89,126200.0,8.3321,8.352,8.3281,8.3401,126200.0
2010-10-19 11:00:00,20.89,20.89,20.83,20.83,141400.0,8.3401,8.3401,8.3161,8.3161,141400.0
2010-10-19 11:30:00,20.83,20.88,20.83,20.86,56000.0,8.3161,8.3361,8.3161,8.3281,56000.0
2010-10-19 12:00:00,20.86,20.89,20.83,20.89,163600.0,8.3281,8.3401,8.3161,8.3401,163600.0
2010-10-19 12:30:00,20.89,20.9,20.88,20.89,56200.0,8.3401,8.344,8.3361,8.3401,56200.0
2010-10-19 13:00:00,20.9,20.9,20.86,20.86,83400.0,8.344,8.344,8.3281,8.3281,83400.0
2010-10-19 13:30:00,20.86,20.88,20.85,20.86,133400.0,8.3281,8.3361,8.3241,8.3281,133400.0
2010-10-19 14:00:00,20.86,20.86,20.8,20.81,216000.0,8.3281,8.3281,8.3041,8.3081,216000.0
2010-10-19 14:30:00,20.81,20.82,20.78,20.79,139200.0,8.3081,8.3121,8.2961,8.3001,139200.0
2010-10-19 15:00:00,20.79,20.8,20.75,20.75,206800.0,8.3001,8.3041,8.2842,8.2842,206800.0
2010-10-19 15:30:00,20.75,20.83,20.73,20.83,277800.0,8.2842,8.3161,8.2762,8.3161,277800.0
2010-10-20 09:30:00,20.9,20.99,20.9,20.97,158600.0,8.344,8.38,8.344,8.372,158600.0
2010-10-20 10:00:00,20.96,20.98,20.86,20.89,211200.0,8.368,8.376,8.3281,8.3401,211200.0
2010-10-20 10:30:00,20.89,20.9,20.85,20.86,261000.0,8.3401,8.344,8.3241,8.3281,261000.0
2010-10-20 11:00:00,20.86,20.88,20.82,20.86,253800.0,8.3281,8.3361,8.3121,8.3281,253800.0
2010-10-20 11:30:00,20.86,20.92,20.86,20.91,143200.0,8.3281,8.352,8.3281,8.348,143200.0
2010-10-20 12:00:00,20.91,20.93,20.9,20.92,156200.0,8.348,8.356,8.344,8.352,156200.0
2010-10-20 12:30:00,20.92,20.93,20.89,20.91,153800.0,8.352,8.356,8.3401,8.348,153800.0
2010-10-20 13:00:00,20.91,20.93,20.91,20.91,101000.0,8.348,8.356,8.348,8.348,101000.0
2010-10-20 13:30:00,20.91,20.92,20.9,20.91,103400.0,8.348,8.352,8.344,8.348,103400.0
2010-10-20 14:00:00,20.91,20.95,20.9,20.95,136200.0,8.348,8.364,8.344,8.364,136200.0
2010-10-20 14:30:00,20.95,20.97,20.95,20.97,122200.0,8.364,8.372,8.364,8.372,122200.0
2010-10-20 15:00:00,20.97,20.99,20.95,20.95,203600.0,8.372,8.38,8.364,8.364,203600.0
2010-10-20 15:30:00,20.94,20.96,20.93,20.96,190600.0,8.36,8.368,8.356,8.368,190600.0
2010-10-21 09:30:00,21.0,21.13,21.0,21.12,214600.0,8.384,8.4359,8.384,8.4319,214600.0
2010-10-21 10:00:00,21.13,21.17,21.1,21.17,151400.0,8.4359,8.4518,8.4239,8.4518,151400.0
2010-10-21 10:30:00,21.17,21.2,21.15,21.18,192000.0,8.4518,8.4638,8.4439,8.4558,192000.0
2010-10-21 11:00:00,21.18,21.18,21.14,21.16,117000.0,8.4558,8.4558,8.4399,8.4478,117000.0
2010-10-21 11:30:00,21.16,21.16,21.07,21.09,107800.0,8.4478,8.4478,8.4119,8.4199,107800.0
2010-10-21 12:00:00,21.09,21.1,21.07,21.1,79200.0,8.4199,8.4239,8.4119,8.4239,79200.0
2010-10-21 12:30:00,21.09,21.09,21.04,21.05,83200.0,8.4199,8.4199,8.3999,8.4039,83200.0
2010-10-21 13:00:00,21.05,21.05,21.02,21.03,78800.0,8.4039,8.4039,8.392,8.3959,78800.0
2010-10-21 13:30:00,21.03,21.04,21.0,21.01,104000.0,8.3959,8.3999,8.384,8.388,104000.0
2010-10-21 14:00:00,21.01,21.02,20.93,21.01,227400.0,8.388,8.392,8.356,8.388,227400.0
2010-10-21 14:30:00,21.01,21.03,20.93,20.96,140000.0,8.388,8.3959,8.356,8.368,140000.0
2010-10-21 15:00:00,20.97,21.02,20.96,21.0,115400.0,8.372,8.392,8.368,8.384,115400.0
2010-10-21 15:30:00,21.0,21.0,20.96,20.97,157800.0,8.384,8.384,8.368,8.372,157800.0
2010-10-22 09:30:00,20.97,21.05,20.95,20.96,189600.0,8.372,8.4039,8.364,8.368,189600.0
2010-10-22 10:00:00,20.96,21.09,20.93,21.06,194800.0,8.368,8.4199,8.356,8.4079,194800.0
2010-10-22 10:30:00,21.06,21.06,21.02,21.03,77400.0,8.4079,8.4079,8.392,8.3959,77400.0
2010-10-22 11:00:00,21.02,21.03,21.0,21.03,79400.0,8.392,8.3959,8.384,8.3959,79400.0
2010-10-22 11:30:00,21.02,21.03,20.99,20.99,112400.0,8.392,8.3959,8.38,8.38,112400.0
2010-10-22 12:00:00,20.99,21.04,20.98,21.0,215200.0,8.38,8.3999,8.376,8.384,215200.0
2010-10-22 12:30:00,21.0,21.02,20.97,20.99,132600.0,8.384,8.392,8.372,8.38,132600.0
2010-10-22 13:00:00,21.0,21.05,20.99,21.03,186800.0,8.384,8.4039,8.38,8.3959,186800.0
2010-10-22 13:30:00,21.03,21.05,21.02,21.04,122000.0,8.3959,8.4039,8.392,8.3999,122000.0
2010-10-22 14:00:00,21.03,21.05,21.01,21.05,161000.0,8.3959,8.4039,8.388,8.4039,161000.0
2010-10-22 14:30:00,21.04,21.09,21.03,21.08,165000.0,8.3999,8.4199,8.3959,8.4159,165000.0
2010-10-22 15:00:00,21.09,21.09,21.06,21.07,121800.0,8.4199,8.4199,8.4079,8.4119,121800.0
2010-10-22 15:30:00,21.06,21.08,21.01,21.05,269600.0,8.4079,8.4159,8.388,8.4039,269600.0
2010-10-25 09:30:00,21.11,21.22,21.05,21.13,203800.0,8.4279,8.4718,8.4039,8.4359,203800.0
2010-10-25 10:00:00,21.13,21.15,21.1,21.14,144400.0,8.4359,8.4439,8.4239,8.4399,144400.0
2010-10-25 10:30:00,21.15,21.15,21.1,21.12,160600.0,8.4439,8.4439,8.4239,8.4319,160600.0
2010-10-25 11:00:00,21.12,21.14,21.08,21.09,134800.0,8.4319,8.4399,8.4159,8.4199,134800.0
2010-10-25 11:30:00,21.1,21.14,21.09,21.11,142000.0,8.4239,8.4399,8.4199,8.4279,142000.0
2010-10-25 12:00:00,21.11,21.15,21.1,21.15,231800.0,8.4279,8.4439,8.4239,8.4439,231800.0
2010-10-25 12:30:00,21.15,21.17,21.12,21.15,181400.0,8.4439,8.4518,8.4319,8.4439,181400.0
2010-10-25 13:00:00,21.15,21.18,21.15,21.17,101400.0,8.4439,8.4558,8.4439,8.4518,101400.0
2010-10-25 13:30:00,21.17,21.18,21.11,21.12,251400.0,8.4518,8.4558,8.4279,8.4319,251400.0
2010-10-25 14:00:00,21.12,21.14,21.11,21.12,130000.0,8.4319,8.4399,8.4279,8.4319,130000.0
2010-10-25 14:30:00,21.11,21.15,21.09,21.13,168800.0,8.4279,8.4439,8.4199,8.4359,168800.0
2010-10-25 15:00:00,21.13,21.16,21.11,21.11,253600.0,8.4359,8.4478,8.4279,8.4279,253600.0
2010-10-25 15:30:00,21.11,21.11,21.0,21.07,428600.0,8.4279,8.4279,8.384,8.4119,428600.0
2010-10-26 09:30:00,21.05,21.2,20.93,21.11,333400.0,8.4039,8.4638,8.356,8.4279,333400.0
2010-10-26 10:00:00,21.12,21.23,21.1,21.23,209000.0,8.4319,8.4758,8.4239,8.4758,209000.0
2010-10-26 10:30:00,21.23,21.24,21.18,21.18,156800.0,8.4758,8.4798,8.4558,8.4558,156800.0
2010-10-26 11:00:00,21.18,21.18,21.11,21.16,144800.0,8.4558,8.4558,8.4279,8.4478,144800.0
2010-10-26 11:30:00,21.16,21.21,21.15,21.21,189000.0,8.4478,8.4678,8.4439,8.4678,189000.0
2010-10-26 12:00:00,21.21,21.25,21.18,21.25,191200.0,8.4678,8.4838,8.4558,8.4838,191200.0
2010-10-26 12:30:00,21.26,21.4,21.25,21.34,257800.0,8.4878,8.5437,8.4838,8.5197,257800.0
2010-10-26 13:00:00,21.34,21.35,21.29,21.29,94800.0,8.5197,8.5237,8.4997,8.4997,94800.0
2010-10-26 13:30:00,21.29,21.33,21.28,21.29,144600.0,8.4997,8.5157,8.4958,8.4997,144600.0
2010-10-26 14:00:00,21.29,21.31,21.27,21.28,126600.0,8.4997,8.5077,8.4918,8.4958,126600.0
2010-10-26 14:30:00,21.29,21.32,21.25,21.31,150000.0,8.4997,8.5117,8.4838,8.5077,150000.0
2010-10-26 15:00:00,21.31,21.32,21.26,21.27,131200.0,8.5077,8.5117,8.4878,8.4918,131200.0
2010-10-26 15:30:00,21.26,21.33,21.23,21.32,327800.0,8.4878,8.5157,8.4758,8.5117,327800.0
2010-10-27 09:30:00,20.95,21.21,20.89,21.0,673400.0,8.4798,8.5851,8.4556,8.5001,673400.0
2010-10-27 10:00:00,21.01,21.07,20.95,20.99,220800.0,8.5041,8.5284,8.4798,8.496,220800.0
2010-10-27 10:30:00,20.98,21.03,20.93,21.01,330600.0,8.492,8.5122,8.4717,8.5041,330600.0
2010-10-27 11:00:00,21.01,21.02,20.95,20.99,211600.0,8.5041,8.5082,8.4798,8.496,211600.0
2010-10-27 11:30:00,20.99,20.99,20.96,20.98,146200.0,8.496,8.496,8.4839,8.492,146200.0
2010-10-27 12:00:00,20.98,20.99,20.96,20.97,82600.0,8.492,8.496,8.4839,8.4879,82600.0
2010-10-27 12:30:00,20.98,21.0,20.96,20.97,125000.0,8.492,8.5001,8.4839,8.4879,125000.0
2010-10-27 13:00:00,20.97,21.0,20.96,20.99,78600.0,8.4879,8.5001,8.4839,8.496,78600.0
2010-10-27 13:30:00,20.99,21.0,20.92,20.95,237400.0,8.496,8.5001,8.4677,8.4798,237400.0
2010-10-27 14:00:00,20.94,21.02,20.92,21.01,138400.0,8.4758,8.5082,8.4677,8.5041,138400.0
2010-10-27 14:30:00,21.01,21.06,20.99,21.0,233600.0,8.5041,8.5244,8.496,8.5001,233600.0
2010-10-27 15:00:00,21.0,21.07,21.0,21.06,241600.0,8.5001,8.5284,8.5001,8.5244,241600.0
2010-10-27 15:30:00,21.06,21.09,21.02,21.04,285200.0,8.5244,8.5365,8.5082,8.5163,285200.0
2010-10-28 09:30:00,21.03,21.19,21.02,21.08,150800.0,8.5122,8.577,8.5082,8.5325,150800.0
2010-10-28 10:00:00,21.07,21.08,20.92,20.94,235000.0,8.5284,8.5325,8.4677,8.4758,235000.0
2010-10-28 10:30:00,20.95,20.99,20.9,20.97,255400.0,8.4798,8.496,8.4596,8.4879,255400.0
2010-10-28 11:00:00,20.97,20.97,20.92,20.95,96000.0,8.4879,8.4879,8.4677,8.4798,96000.0
2010-10-28 11:30:00,20.95,20.95,20.9,20.9,146800.0,8.4798,8.4798,8.4596,8.4596,146800.0
2010-10-28 12:00:00,20.9,20.94,20.9,20.92,126400.0,8.4596,8.4758,8.4596,8.4677,126400.0
2010-10-28 12:30:00,20.92,21.0,20.91,20.98,121800.0,8.4677,8.5001,8.4637,8.492,121800.0
2010-10-28 13:00:00,20.98,21.0,20.95,20.97,95400.0,8.492,8.5001,8.4798,8.4879,95400.0
2010-10-28 13:30:00,20.97,20.99,20.96,20.98,77600.0,8.4879,8.496,8.4839,8.492,77600.0
2010-10-28 14:00:00,20.98,20.98,20.94,20.96,100400.0,8.492,8.492,8.4758,8.4839,100400.0
2010-10-28 14:30:00,20.95,20.97,20.94,20.95,97000.0,8.4798,8.4879,8.4758,8.4798,97000.0
2010-10-28 15:00:00,20.95,20.98,20.93,20.96,137600.0,8.4798,8.492,8.4717,8.4839,137600.0
2010-10-28 15:30:00,20.96,21.03,20.96,21.0,319000.0,8.4839,8.5122,8.4839,8.5001,319000.0
2010-10-29 09:30:00,20.89,21.02,20.89,21.0,311800.0,8.4556,8.5082,8.4556,8.5001,311800.0
2010-10-29 10:00:00,20.99,21.12,20.98,21.08,312000.0,8.496,8.5487,8.492,8.5325,312000.0
2010-10-29 10:30:00,21.08,21.15,21.05,21.05,171400.0,8.5325,8.5608,8.5203,8.5203,171400.0
2010-10-29 11:00:00,21.05,21.09,21.02,21.08,178800.0,8.5203,8.5365,8.5082,8.5325,178800.0
2010-10-29 11:30:00,21.08,21.09,21.04,21.04,60800.0,8.5325,8.5365,8.5163,8.5163,60800.0
2010-10-29 12:00:00,21.04,21.1,21.04,21.09,142600.0,8.5163,8.5406,8.5163,8.5365,142600.0
2010-10-29 12:30:00,21.09,21.22,21.08,21.21,248000.0,8.5365,8.5891,8.5325,8.5851,248000.0
2010-10-29 13:00:00,21.21,21.25,21.15,21.15,163200.0,8.5851,8.6013,8.5608,8.5608,163200.0
2010-10-29 13:30:00,21.15,21.15,21.12,21.13,74200.0,8.5608,8.5608,8.5487,8.5527,74200.0
2010-10-29 14:00:00,21.13,21.16,21.13,21.14,188800.0,8.5527,8.5648,8.5527,8.5568,188800.0
2010-10-29 14:30:00,21.15,21.25,21.14,21.23,226200.0,8.5608,8.6013,8.5568,8.5932,226200.0
2010-10-29 15:00:00,21.22,21.43,21.22,21.41,625000.0,8.5891,8.6741,8.5891,8.666,625000.0
2010-10-29 15:30:00,21.41,21.5,21.4,21.42,855200.0,8.666,8.7025,8.662,8.6701,855200.0
2010-11-01 09:30:00,21.45,21.53,21.43,21.48,243200.0,8.6822,8.7146,8.6741,8.6944,243200.0
2010-11-01 10:00:00,21.48,21.55,21.46,21.55,229600.0,8.6944,8.7227,8.6863,8.7227,229600.0
2010-11-01 10:30:00,21.55,21.59,21.5,21.5,410000.0,8.7227,8.7389,8.7025,8.7025,410000.0
2010-11-01 11:00:00,21.5,21.5,21.42,21.42,162800.0,8.7025,8.7025,8.6701,8.6701,162800.0
2010-11-01 11:30:00,21.41,21.5,21.38,21.48,190800.0,8.666,8.7025,8.6539,8.6944,190800.0
2010-11-01 12:00:00,21.49,21.62,21.49,21.61,254400.0,8.6984,8.751,8.6984,8.747,254400.0
2010-11-01 12:30:00,21.61,21.63,21.57,21.57,136200.0,8.747,8.7551,8.7308,8.7308,136200.0
2010-11-01 13:00:00,21.57,21.58,21.46,21.46,163600.0,8.7308,8.7348,8.6863,8.6863,163600.0
2010-11-01 13:30:00,21.46,21.47,21.4,21.41,118200.0,8.6863,8.6903,8.662,8.666,118200.0
2010-11-01 14:00:00,21.4,21.41,21.36,21.39,137200.0,8.662,8.666,8.6458,8.6579,137200.0
2010-11-01 14:30:00,21.39,21.39,21.33,21.34,111200.0,8.6579,8.6579,8.6337,8.6377,111200.0
2010-11-01 15:00:00,21.34,21.34,21.25,21.29,153800.0,8.6377,8.6377,8.6013,8.6175,153800.0
2010-11-01 15:30:00,21.29,21.41,21.29,21.4,280200.0,8.6175,8.666,8.6175,8.662,280200.0
2010-11-02 09:30:00,21.4,21.52,21.4,21.48,166400.0,8.662,8.7106,8.662,8.6944,166400.0
2010-11-02 10:00:00,21.48,21.49,21.41,21.43,126800.0,8.6944,8.6984,8.666,8.6741,126800.0
2010-11-02 10:30:00,21.43,21.43,21.36,21.38,77800.0,8.6741,8.6741,8.6458,8.6539,77800.0
2010-11-02 11:00:00,21.38,21.42,21.35,21.38,118200.0,8.6539,8.6701,8.6418,8.6539,118200.0
2010-11-02 11:30:00,21.39,21.4,21.35,21.38,82000.0,8.6579,8.662,8.6418,8.6539,82000.0
2010-11-02 12:00:00,21.38,21.43,21.38,21.39,60800.0,8.6539,8.6741,8.6539,8.6579,60800.0
2010-11-02 12:30:00,21.39,21.43,21.38,21.42,39200.0,8.6579,8.6741,8.6539,8.6701,39200.0
2010-11-02 13:00:00,21.42,21.5,21.42,21.47,93000.0,8.6701,8.7025,8.6701,8.6903,93000.0
2010-11-02 13:30:00,21.48,21.5,21.46,21.49,67400.0,8.6944,8.7025,8.6863,8.6984,67400.0
2010-11-02 14:00:00,21.48,21.5,21.47,21.49,108200.0,8.6944,8.7025,8.6903,8.6984,108200.0
2010-11-02 14:30:00,21.48,21.49,21.44,21.45,95000.0,8.6944,8.6984,8.6782,8.6822,95000.0
2010-11-02 15:00:00,21.45,21.5,21.45,21.5,196800.0,8.6822,8.7025,8.6822,8.7025,196800.0
2010-11-02 15:30:00,21.5,21.54,21.48,21.52,340600.0,8.7025,8.7187,8.6944,8.7106,340600.0
2010-11-03 09:30:00,21.5,21.59,21.46,21.56,246000.0,8.7025,8.7389,8.6863,8.7268,246000.0
2010-11-03 10:00:00,21.56,21.59,21.55,21.56,91200.0,8.7268,8.7389,8.7227,8.7268,91200.0
2010-11-03 10:30:00,21.57,21.61,21.49,21.5,147800.0,8.7308,8.747,8.6984,8.7025,147800.0
2010-11-03 11:00:00,21.5,21.52,21.4,21.44,132000.0,8.7025,8.7106,8.662,8.6782,132000.0
2010-11-03 11:30:00,21.43,21.45,21.41,21.45,68200.0,8.6741,8.6822,8.666,8.6822,68200.0
2010-11-03 12:00:00,21.45,21.46,21.43,21.46,62400.0,8.6822,8.6863,8.6741,8.6863,62400.0
2010-11-03 12:30:00,21.46,21.48,21.43,21.46,75600.0,8.6863,8.6944,8.6741,8.6863,75600.0
2010-11-03 13:00:00,21.46,21.49,21.4,21.41,84800.0,8.6863,8.6984,8.662,8.666,84800.0
2010-11-03 13:30:00,21.41,21.43,21.34,21.34,149600.0,8.666,8.6741,8.6377,8.6377,149600.0
2010-11-03 14:00:00,21.36,21.37,21.28,21.29,246200.0,8.6458,8.6498,8.6134,8.6175,246200.0
2010-11-03 14:30:00,21.29,21.37,21.22,21.36,198600.0,8.6175,8.6498,8.5891,8.6458,198600.0
2010-11-03 15:00:00,21.36,21.38,21.3,21.31,187000.0,8.6458,8.6539,8.6215,8.6256,187000.0
2010-11-03 15:30:00,21.31,21.4,21.31,21.4,222000.0,8.6256,8.662,8.6256,8.662,222000.0
2010-11-04 09:30:00,21.52,21.75,21.45,21.72,252400.0,8.7106,8.8037,8.6822,8.7915,252400.0
2010-11-04 10:00:00,21.72,21.72,21.54,21.69,173200.0,8.7915,8.7915,8.7187,8.7794,173200.0
2010-11-04 10:30:00,21.69,21.7,21.61,21.61,133800.0,8.7794,8.7834,8.747,8.747,133800.0
2010-11-04 11:00:00,21.61,21.75,21.61,21.74,124600.0,8.747,8.8037,8.747,8.7996,124600.0
2010-11-04 11:30:00,21.75,21.78,21.73,21.73,177800.0,8.8037,8.8158,8.7956,8.7956,177800.0
2010-11-04 12:00:00,21.73,21.74,21.66,21.68,102200.0,8.7956,8.7996,8.7672,8.7753,102200.0
2010-11-04 12:30:00,21.67,21.69,21.65,21.67,70000.0,8.7713,8.7794,8.7632,8.7713,70000.0
2010-11-04 13:00:00,21.66,21.66,21.59,21.61,82200.0,8.7672,8.7672,8.7389,8.747,82200.0
2010-11-04 13:30:00,21.61,21.63,21.6,21.6,78200.0,8.747,8.7551,8.7429,8.7429,78200.0
2010-11-04 14:00:00,21.61,21.68,21.6,21.68,85400.0,8.747,8.7753,8.7429,8.7753,85400.0
2010-11-04 14:30:00,21.67,21.7,21.62,21.62,133400.0,8.7713,8.7834,8.751,8.751,133400.0
2010-11-04 15:00:00,21.63,21.65,21.63,21.64,117400.0,8.7551,8.7632,8.7551,8.7591,117400.0
2010-11-04 15:30:00,21.64,21.71,21.56,21.59,366000.0,8.7591,8.7875,8.7268,8.7389,366000.0
2010-11-05 09:30:00,21.6,21.75,21.57,21.73,204200.0,8.7429,8.8037,8.7308,8.7956,204200.0
2010-11-05 10:00:00,21.73,21.8,21.7,21.8,171800.0,8.7956,8.8239,8.7834,8.8239,171800.0
2010-11-05 10:30:00,21.8,22.02,21.8,21.93,238400.0,8.8239,8.9129,8.8239,8.8765,238400.0
2010-11-05 11:00:00,21.93,21.97,21.91,21.95,151800.0,8.8765,8.8927,8.8684,8.8846,151800.0
2010-11-05 11:30:00,21.95,21.98,21.86,21.88,157400.0,8.8846,8.8968,8.8482,8.8563,157400.0
2010-11-05 12:00:00,21.87,21.91,21.86,21.9,97200.0,8.8522,8.8684,8.8482,8.8644,97200.0
2010-11-05 12:30:00,21.9,21.91,21.81,21.82,74800.0,8.8644,8.8684,8.8279,8.832,74800.0
2010-11-05 13:00:00,21.82,21.87,21.81,21.82,108800.0,8.832,8.8522,8.8279,8.832,108800.0
2010-11-05 13:30:00,21.83,21.89,21.83,21.89,76400.0,8.836,8.8603,8.836,8.8603,76400.0
2010-11-05 14:00:00,21.89,21.93,21.89,21.93,128800.0,8.8603,8.8765,8.8603,8.8765,128800.0
2010-11-05 14:30:00,21.93,22.03,21.92,21.98,152200.0,8.8765,8.917,8.8725,8.8968,152200.0
2010-11-05 15:00:00,21.98,21.99,21.93,21.93,130800.0,8.8968,8.9008,8.8765,8.8765,130800.0
2010-11-05 15:30:00,21.93,22.0,21.86,22.0,459000.0,8.8765,8.9048,8.8482,8.9048,459000.0
2010-11-08 09:30:00,22.04,22.06,21.93,21.98,211400.0,8.921,8.9291,8.8765,8.8968,211400.0
2010-11-08 10:00:00,21.99,21.99,21.91,21.92,157400.0,8.9008,8.9008,8.8684,8.8725,157400.0
2010-11-08 10:30:00,21.91,21.93,21.82,21.82,143200.0,8.8684,8.8765,8.832,8.832,143200.0
2010-11-08 11:00:00,21.83,21.83,21.75,21.75,97200.0,8.836,8.836,8.8037,8.8037,97200.0
2010-11-08 11:30:00,21.75,21.89,21.75,21.87,129000.0,8.8037,8.8603,8.8037,8.8522,129000.0
2010-11-08 12:00:00,21.87,21.89,21.8,21.83,50400.0,8.8522,8.8603,8.8239,8.836,50400.0
2010-11-08 12:30:00,21.83,21.83,21.77,21.8,60600.0,8.836,8.836,8.8118,8.8239,60600.0
2010-11-08 13:00:00,21.79,21.86,21.79,21.85,108600.0,8.8198,8.8482,8.8198,8.8441,108600.0
2010-11-08 13:30:00,21.84,21.85,21.78,21.8,109200.0,8.8401,8.8441,8.8158,8.8239,109200.0
2010-11-08 14:00:00,21.8,21.82,21.77,21.81,161600.0,8.8239,8.832,8.8118,8.8279,161600.0
2010-11-08 14:30:00,21.81,21.83,21.77,21.81,115800.0,8.8279,8.836,8.8118,8.8279,115800.0
2010-11-08 15:00:00,21.81,21.86,21.8,21.83,142400.0,8.8279,8.8482,8.8239,8.836,142400.0
2010-11-08 15:30:00,21.83,21.86,21.81,21.86,209000.0,8.836,8.8482,8.8279,8.8482,209000.0
2010-11-09 09:30:00,21.88,22.06,21.85,22.0,231400.0,8.8563,8.9291,8.8441,8.9048,231400.0
2010-11-09 10:00:00,22.0,22.15,22.0,22.07,300800.0,8.9048,8.9656,8.9048,8.9332,300800.0
2010-11-09 10:30:00,22.06,22.12,22.05,22.1,119400.0,8.9291,8.9534,8.9251,8.9453,119400.0
2010-11-09 11:00:00,22.1,22.1,22.04,22.06,93200.0,8.9453,8.9453,8.921,8.9291,93200.0
2010-11-09 11:30:00,22.06,22.07,22.04,22.04,110000.0,8.9291,8.9332,8.921,8.921,110000.0
2010-11-09 12:00:00,22.04,22.05,22.0,22.03,150000.0,8.921,8.9251,8.9048,8.917,150000.0
2010-11-09 12:30:00,22.02,22.04,22.0,22.02,86000.0,8.9129,8.921,8.9048,8.9129,86000.0
2010-11-09 13:00:00,22.03,22.03,21.98,21.98,132200.0,8.917,8.917,8.8968,8.8968,132200.0
2010-11-09 13:30:00,21.99,22.04,21.97,22.03,146800.0,8.9008,8.921,8.8927,8.917,146800.0
2010-11-09 14:00:00,22.03,22.05,22.0,22.02,115600.0,8.917,8.9251,8.9048,8.9129,115600.0
2010-11-09 14:30:00,22.03,22.14,22.03,22.13,211000.0,8.917,8.9615,8.917,8.9575,211000.0
2010-11-09 15:00:00,22.13,22.14,22.05,22.06,148000.0,8.9575,8.9615,8.9251,8.9291,148000.0
2010-11-09 15:30:00,22.06,22.16,22.05,22.13,662000.0,8.9291,8.9696,8.9251,8.9575,662000.0
2010-11-10 09:30:00,22.11,22.13,21.91,21.93,210800.0,8.9494,8.9575,8.8684,8.8765,210800.0
2010-11-10 10:00:00,21.93,21.93,21.81,21.86,169400.0,8.8765,8.8765,8.8279,8.8482,169400.0
2010-11-10 10:30:00,21.86,22.07,21.86,22.0,123800.0,8.8482,8.9332,8.8482,8.9048,123800.0
2010-11-10 11:00:00,22.01,22.02,21.93,22.0,156800.0,8.9089,8.9129,8.8765,8.9048,156800.0
2010-11-10 11:30:00,22.0,22.09,22.0,22.09,150200.0,8.9048,8.9413,8.9048,8.9413,150200.0
2010-11-10 12:00:00,22.09,22.09,21.99,22.02,131200.0,8.9413,8.9413,8.9008,8.9129,131200.0
2010-11-10 12:30:00,22.03,22.04,22.0,22.03,126200.0,8.917,8.921,8.9048,8.917,126200.0
2010-11-10 13:00:00,22.02,22.08,21.99,22.05,175000.0,8.9129,8.9372,8.9008,8.9251,175000.0
2010-11-10 13:30:00,22.06,22.07,22.0,22.02,324000.0,8.9291,8.9332,8.9048,8.9129,324000.0
2010-11-10 14:00:00,22.02,22.03,22.0,22.02,144000.0,8.9129,8.917,8.9048,8.9129,144000.0
2010-11-10 14:30:00,22.02,22.07,22.02,22.04,150600.0,8.9129,8.9332,8.9129,8.921,150600.0
2010-11-10 15:00:00,22.04,22.05,21.99,21.99,124800.0,8.921,8.9251,8.9008,8.9008,124800.0
2010-11-10 15:30:00,21.99,22.04,21.97,22.01,253400.0,8.9008,8.921,8.8927,8.9089,253400.0
2010-11-11 09:30:00,21.89,21.98,21.85,21.96,101400.0,8.8603,8.8968,8.8441,8.8887,101400.0
2010-11-11 10:00:00,21.96,21.98,21.91,21.92,106400.0,8.8887,8.8968,8.8684,8.8725,106400.0
2010-11-11 10:30:00,21.92,21.93,21.86,21.89,159400.0,8.8725,8.8765,8.8482,8.8603,159400.0
2010-11-11 11:00:00,21.89,21.9,21.85,21.86,110200.0,8.8603,8.8644,8.8441,8.8482,110200.0
2010-11-11 11:30:00,21.86,21.88,21.82,21.84,117000.0,8.8482,8.8563,8.832,8.8401,117000.0
2010-11-11 12:00:00,21.84,21.84,21.82,21.83,95600.0,8.8401,8.8401,8.832,8.836,95600.0
2010-11-11 12:30:00,21.84,21.84,21.82,21.84,64200.0,8.8401,8.8401,8.832,8.8401,64200.0
2010-11-11 13:00:00,21.84,21.88,21.83,21.86,152200.0,8.8401,8.8563,8.836,8.8482,152200.0
2010-11-11 13:30:00,21.86,21.88,21.83,21.83,107400.0,8.8482,8.8563,8.836,8.836,107400.0
2010-11-11 14:00:00,21.83,21.86,21.83,21.86,144200.0,8.836,8.8482,8.836,8.8482,144200.0
2010-11-11 14:30:00,21.86,21.88,21.81,21.82,171200.0,8.8482,8.8563,8.8279,8.832,171200.0
2010-11-11 15:00:00,21.82,21.85,21.82,21.85,149200.0,8.832,8.8441,8.832,8.8441,149200.0
2010-11-11 15:30:00,21.85,21.89,21.84,21.86,196600.0,8.8441,8.8603,8.8401,8.8482,196600.0
2010-11-12 09:30:00,21.74,21.84,21.72,21.83,240200.0,8.7996,8.8401,8.7915,8.836,240200.0
2010-11-12 10:00:00,21.84,21.84,21.71,21.72,120200.0,8.8401,8.8401,8.7875,8.7915,120200.0
2010-11-12 10:30:00,21.72,21.75,21.65,21.68,149000.0,8.7915,8.8037,8.7632,8.7753,149000.0
2010-11-12 11:00:00,21.68,21.73,21.68,21.7,106600.0,8.7753,8.7956,8.7753,8.7834,106600.0
2010-11-12 11:30:00,21.7,21.71,21.65,21.65,100200.0,8.7834,8.7875,8.7632,8.7632,100200.0
2010-11-12 12:00:00,21.66,21.67,21.61,21.61,111400.0,8.7672,8.7713,8.747,8.747,111400.0
2010-11-12 12:30:00,21.61,21.61,21.53,21.54,176800.0,8.747,8.747,8.7146,8.7187,176800.0
2010-11-12 13:00:00,21.54,21.6,21.53,21.6,90600.0,8.7187,8.7429,8.7146,8.7429,90600.0
2010-11-12 13:30:00,21.59,21.6,21.53,21.54,106400.0,8.7389,8.7429,8.7146,8.7187,106400.0
2010-11-12 14:00:00,21.54,21.55,21.43,21.49,171600.0,8.7187,8.7227,8.6741,8.6984,171600.0
2010-11-12 14:30:00,21.49,21.51,21.47,21.5,147600.0,8.6984,8.7065,8.6903,8.7025,147600.0
2010-11-12 15:00:00,21.5,21.55,21.49,21.54,208400.0,8.7025,8.7227,8.6984,8.7187,208400.0
2010-11-12 15:30:00,21.54,21.61,21.53,21.6,204600.0,8.7187,8.747,8.7146,8.7429,204600.0
2010-11-15 09:30:00,21.71,21.72,21.55,21.67,183600.0,8.7875,8.7915,8.7227,8.7713,183600.0
2010-11-15 10:00:00,21.66,21.71,21.64,21.68,106200.0,8.7672,8.7875,8.7591,8.7753,106200.0
2010-11-15 10:30:00,21.68,21.73,21.68,21.71,143400.0,8.7753,8.7956,8.7753,8.7875,143400.0
2010-11-15 11:00:00,21.71,21.78,21.7,21.75,116600.0,8.7875,8.8158,8.7834,8.8037,116600.0
2010-11-15 11:30:00,21.75,21.77,21.7,21.73,120400.0,8.8037,8.8118,8.7834,8.7956,120400.0
2010-11-15 12:00:00,21.73,21.75,21.71,21.74,111400.0,8.7956,8.8037,8.7875,8.7996,111400.0
2010-11-15 12:30:00,21.74,21.8,21.73,21.76,120200.0,8.7996,8.8239,8.7956,8.8077,120200.0
2010-11-15 13:00:00,21.76,21.85,21.76,21.78,204800.0,8.8077,8.8441,8.8077,8.8158,204800.0
2010-11-15 13:30:00,21.79,21.82,21.77,21.79,115000.0,8.8198,8.832,8.8118,8.8198,115000.0
2010-11-15 14:00:00,21.78,21.81,21.69,21.7,180800.0,8.8158,8.8279,8.7794,8.7834,180800.0
2010-11-15 14:30:00,21.7,21.71,21.68,21.68,147800.0,8.7834,8.7875,8.7753,8.7753,147800.0
2010-11-15 15:00:00,21.69,21.7,21.63,21.66,161600.0,8.7794,8.7834,8.7551,8.7672,161600.0
2010-11-15 15:30:00,21.66,21.66,21.59,21.63,320200.0,8.7672,8.7672,8.7389,8.7551,320200.0
2010-11-16 09:30:00,21.57,21.57,21.4,21.4,231200.0,8.7308,8.7308,8.662,8.662,231200.0
2010-11-16 10:00:00,21.39,21.54,21.33,21.5,223000.0,8.6579,8.7187,8.6337,8.7025,223000.0
2010-11-16 10:30:00,21.5,21.5,21.38,21.38,126800.0,8.7025,8.7025,8.6539,8.6539,126800.0
2010-11-16 11:00:00,21.38,21.39,21.11,21.14,478200.0,8.6539,8.6579,8.5446,8.5568,478200.0
2010-11-16 11:30:00,21.13,21.14,20.85,20.94,682800.0,8.5527,8.5568,8.4394,8.4758,682800.0
2010-11-16 12:00:00,20.94,21.09,20.92,21.06,274200.0,8.4758,8.5365,8.4677,8.5244,274200.0
2010-11-16 12:30:00,21.07,21.18,21.02,21.18,190600.0,8.5284,8.5729,8.5082,8.5729,190600.0
2010-11-16 13:00:00,21.16,21.21,21.13,21.2,175600.0,8.5648,8.5851,8.5527,8.581,175600.0
2010-11-16 13:30:00,21.2,21.25,21.18,21.24,118800.0,8.581,8.6013,8.5729,8.5972,118800.0
2010-11-16 14:00:00,21.24,21.24,21.06,21.08,160400.0,8.5972,8.5972,8.5244,8.5325,160400.0
2010-11-16 14:30:00,21.09,21.2,21.08,21.18,152400.0,8.5365,8.581,8.5325,8.5729,152400.0
2010-11-16 15:00:00,21.18,21.2,21.11,21.12,154800.0,8.5729,8.581,8.5446,8.5487,154800.0
2010-11-16 15:30:00,21.11,21.31,21.11,21.27,337200.0,8.5446,8.6256,8.5446,8.6094,337200.0
2010-11-17 09:30:00,21.16,21.25,21.1,21.24,172400.0,8.5648,8.6013,8.5406,8.5972,172400.0
2010-11-17 10:00:00,21.24,21.33,21.23,21.32,115400.0,8.5972,8.6337,8.5932,8.6296,115400.0
2010-11-17 10:30:00,21.32,21.36,21.2,21.22,151000.0,8.6296,8.6458,8.581,8.5891,151000.0
2010-11-17 11:00:00,21.23,21.4,21.22,21.39,109000.0,8.5932,8.662,8.5891,8.6579,109000.0
2010-11-17 11:30:00,21.39,21.41,21.35,21.36,119800.0,8.6579,8.666,8.6418,8.6458,119800.0
2010-11-17 12:00:00,21.36,21.37,21.32,21.32,47200.0,8.6458,8.6498,8.6296,8.6296,47200.0
2010-11-17 12:30:00,21.32,21.34,21.28,21.29,87400.0,8.6296,8.6377,8.6134,8.6175,87400.0
2010-11-17 13:00:00,21.29,21.32,21.27,21.3,76200.0,8.6175,8.6296,8.6094,8.6215,76200.0
2010-11-17 13:30:00,21.3,21.31,21.25,21.26,82200.0,8.6215,8.6256,8.6013,8.6053,82200.0
2010-11-17 14:00:00,21.27,21.28,21.22,21.25,93200.0,8.6094,8.6134,8.5891,8.6013,93200.0
2010-11-17 14:30:00,21.24,21.28,21.21,21.28,141200.0,8.5972,8.6134,8.5851,8.6134,141200.0
2010-11-17 15:00:00,21.28,21.28,21.18,21.18,211400.0,8.6134,8.6134,8.5729,8.5729,211400.0
2010-11-17 15:30:00,21.18,21.27,21.18,21.22,283800.0,8.5729,8.6094,8.5729,8.5891,283800.0
2010-11-18 09:30:00,21.41,21.49,21.36,21.39,197800.0,8.666,8.6984,8.6458,8.6579,197800.0
2010-11-18 10:00:00,21.4,21.49,21.35,21.36,173600.0,8.662,8.6984,8.6418,8.6458,173600.0
2010-11-18 10:30:00,21.36,21.38,21.32,21.33,62800.0,8.6458,8.6539,8.6296,8.6337,62800.0
2010-11-18 11:00:00,21.34,21.35,21.31,21.33,63800.0,8.6377,8.6418,8.6256,8.6337,63800.0
2010-11-18 11:30:00,21.33,21.36,21.31,21.34,153000.0,8.6337,8.6458,8.6256,8.6377,153000.0
2010-11-18 12:00:00,21.34,21.38,21.31,21.31,87600.0,8.6377,8.6539,8.6256,8.6256,87600.0
2010-11-18 12:30:00,21.31,21.33,21.26,21.27,108800.0,8.6256,8.6337,8.6053,8.6094,108800.0
2010-11-18 13:00:00,21.27,21.28,21.26,21.27,96000.0,8.6094,8.6134,8.6053,8.6094,96000.0
2010-11-18 13:30:00,21.27,21.34,21.27,21.32,92600.0,8.6094,8.6377,8.6094,8.6296,92600.0
2010-11-18 14:00:00,21.32,21.34,21.29,21.29,182800.0,8.6296,8.6377,8.6175,8.6175,182800.0
2010-11-18 14:30:00,21.29,21.31,21.28,21.29,93800.0,8.6175,8.6256,8.6134,8.6175,93800.0
2010-11-18 15:00:00,21.3,21.3,21.24,21.24,175400.0,8.6215,8.6215,8.5972,8.5972,175400.0
2010-11-18 15:30:00,21.24,21.3,21.22,21.29,169600.0,8.5972,8.6215,8.5891,8.6175,169600.0
2010-11-19 09:30:00,21.23,21.31,21.11,21.13,102800.0,8.5932,8.6256,8.5446,8.5527,102800.0
2010-11-19 10:00:00,21.13,21.18,21.11,21.17,108800.0,8.5527,8.5729,8.5446,8.5689,108800.0
2010-11-19 10:30:00,21.17,21.21,21.16,21.17,149400.0,8.5689,8.5851,8.5648,8.5689,149400.0
2010-11-19 11:00:00,21.17,21.21,21.16,21.2,126800.0,8.5689,8.5851,8.5648,8.581,126800.0
2010-11-19 11:30:00,21.2,21.21,21.14,21.2,189000.0,8.581,8.5851,8.5568,8.581,189000.0
2010-11-19 12:00:00,21.2,21.22,21.19,21.22,99600.0,8.581,8.5891,8.577,8.5891,99600.0
2010-11-19 12:30:00,21.21,21.28,21.21,21.26,203000.0,8.5851,8.6134,8.5851,8.6053,203000.0
2010-11-19 13:00:00,21.26,21.3,21.24,21.24,77400.0,8.6053,8.6215,8.5972,8.5972,77400.0
2010-11-19 13:30:00,21.23,21.29,21.22,21.28,62200.0,8.5932,8.6175,8.5891,8.6134,62200.0
2010-11-19 14:00:00,21.28,21.29,21.26,21.29,91200.0,8.6134,8.6175,8.6053,8.6175,91200.0
2010-11-19 14:30:00,21.29,21.29,21.25,21.26,126200.0,8.6175,8.6175,8.6013,8.6053,126200.0
2010-11-19 15:00:00,21.27,21.28,21.24,21.27,147400.0,8.6094,8.6134,8.5972,8.6094,147400.0
2010-11-19 15:30:00,21.27,21.34,21.25,21.34,262600.0,8.6094,8.6377,8.6013,8.6377,262600.0
2010-11-22 09:30:00,21.15,21.34,21.15,21.31,117000.0,8.5608,8.6377,8.5608,8.6256,117000.0
2010-11-22 10:00:00,21.33,21.34,21.25,21.25,63000.0,8.6337,8.6377,8.6013,8.6013,63000.0
2010-11-22 10:30:00,21.25,21.32,21.2,21.28,87600.0,8.6013,8.6296,8.581,8.6134,87600.0
2010-11-22 11:00:00,21.3,21.3,21.23,21.27,106000.0,8.6215,8.6215,8.5932,8.6094,106000.0
2010-11-22 11:30:00,21.28,21.29,21.23,21.26,115400.0,8.6134,8.6175,8.5932,8.6053,115400.0
2010-11-22 12:00:00,21.26,21.27,21.18,21.18,157200.0,8.6053,8.6094,8.5729,8.5729,157200.0
2010-11-22 12:30:00,21.18,21.2,21.13,21.14,167200.0,8.5729,8.581,8.5527,8.5568,167200.0
2010-11-22 13:00:00,21.14,21.17,21.11,21.17,98200.0,8.5568,8.5689,8.5446,8.5689,98200.0
2010-11-22 13:30:00,21.18,21.25,21.18,21.23,108600.0,8.5729,8.6013,8.5729,8.5932,108600.0
2010-11-22 14:00:00,21.23,21.27,21.2,21.24,70400.0,8.5932,8.6094,8.581,8.5972,70400.0
2010-11-22 14:30:00,21.24,21.33,21.23,21.31,97600.0,8.5972,8.6337,8.5932,8.6256,97600.0
2010-11-22 15:00:00,21.32,21.34,21.24,21.24,156000.0,8.6296,8.6377,8.5972,8.5972,156000.0
2010-11-22 15:30:00,21.24,21.39,21.23,21.34,432600.0,8.5972,8.6579,8.5932,8.6377,432600.0
2010-11-23 09:30:00,21.2,21.23,21.06,21.06,156800.0,8.581,8.5932,8.5244,8.5244,156800.0
2010-11-23 10:00:00,21.08,21.17,21.05,21.16,142400.0,8.5325,8.5689,8.5203,8.5648,142400.0
2010-11-23 10:30:00,21.16,21.31,21.15,21.25,158600.0,8.5648,8.6256,8.5608,8.6013,158600.0
2010-11-23 11:00:00,21.24,21.24,21.15,21.16,139400.0,8.5972,8.5972,8.5608,8.5648,139400.0
2010-11-23 11:30:00,21.16,21.24,21.15,21.22,84200.0,8.5648,8.5972,8.5608,8.5891,84200.0
2010-11-23 12:00:00,21.21,21.25,21.16,21.25,126200.0,8.5851,8.6013,8.5648,8.6013,126200.0
2010-11-23 12:30:00,21.25,21.27,21.21,21.22,63200.0,8.6013,8.6094,8.5851,8.5891,63200.0
2010-11-23 13:00:00,21.23,21.25,21.15,21.2,64200.0,8.5932,8.6013,8.5608,8.581,64200.0
2010-11-23 13:30:00,21.2,21.21,21.14,21.17,66400.0,8.581,8.5851,8.5568,8.5689,66400.0
2010-11-23 14:00:00,21.18,21.22,21.16,21.18,55800.0,8.5729,8.5891,8.5648,8.5729,55800.0
2010-11-23 14:30:00,21.18,21.27,21.17,21.26,80800.0,8.5729,8.6094,8.5689,8.6053,80800.0
2010-11-23 15:00:00,21.25,21.33,21.25,21.33,111000.0,8.6013,8.6337,8.6013,8.6337,111000.0
2010-11-23 15:30:00,21.34,21.48,21.29,21.46,307000.0,8.6377,8.6944,8.6175,8.6863,307000.0
2010-11-24 09:30:00,21.8,21.8,21.52,21.66,339600.0,8.8239,8.8239,8.7106,8.7672,339600.0
2010-11-24 10:00:00,21.65,21.68,21.6,21.63,327000.0,8.7632,8.7753,8.7429,8.7551,327000.0
2010-11-24 10:30:00,21.63,21.66,21.59,21.61,231800.0,8.7551,8.7672,8.7389,8.747,231800.0
2010-11-24 11:00:00,21.61,21.61,21.53,21.53,137000.0,8.747,8.747,8.7146,8.7146,137000.0
2010-11-24 11:30:00,21.53,21.55,21.5,21.53,121800.0,8.7146,8.7227,8.7025,8.7146,121800.0
2010-11-24 12:00:00,21.52,21.53,21.45,21.45,116400.0,8.7106,8.7146,8.6822,8.6822,116400.0
2010-11-24 12:30:00,21.46,21.47,21.39,21.4,105800.0,8.6863,8.6903,8.6579,8.662,105800.0
2010-11-24 13:00:00,21.39,21.4,21.35,21.36,91800.0,8.6579,8.662,8.6418,8.6458,91800.0
2010-11-24 13:30:00,21.36,21.4,21.36,21.37,91400.0,8.6458,8.662,8.6458,8.6498,91400.0
2010-11-24 14:00:00,21.37,21.44,21.36,21.44,167200.0,8.6498,8.6782,8.6458,8.6782,167200.0
2010-11-24 14:30:00,21.44,21.45,21.36,21.39,151600.0,8.6782,8.6822,8.6458,8.6579,151600.0
2010-11-24 15:00:00,21.39,21.41,21.32,21.34,213200.0,8.6579,8.666,8.6296,8.6377,213200.0
2010-11-24 15:30:00,21.35,21.36,21.29,21.35,230000.0,8.6418,8.6458,8.6175,8.6418,230000.0
2010-11-26 09:30:00,21.25,21.45,21.25,21.32,79800.0,8.6013,8.6822,8.6013,8.6296,79800.0
2010-11-26 10:00:00,21.33,21.39,21.32,21.34,37200.0,8.6337,8.6579,8.6296,8.6377,37200.0
2010-11-26 10:30:00,21.35,21.35,21.32,21.35,61600.0,8.6418,8.6418,8.6296,8.6418,61600.0
2010-11-26 11:00:00,21.35,21.37,21.33,21.33,68600.0,8.6418,8.6498,8.6337,8.6337,68600.0
2010-11-26 11:30:00,21.34,21.36,21.29,21.32,45800.0,8.6377,8.6458,8.6175,8.6296,45800.0
2010-11-26 12:00:00,21.32,21.33,21.29,21.3,40600.0,8.6296,8.6337,8.6175,8.6215,40600.0
2010-11-26 12:30:00,21.31,21.32,21.3,21.31,62000.0,8.6256,8.6296,8.6215,8.6256,62000.0
2010-11-29 09:30:00,21.25,21.26,21.16,21.18,143800.0,8.6013,8.6053,8.5648,8.5729,143800.0
2010-11-29 10:00:00,21.18,21.18,21.08,21.08,182800.0,8.5729,8.5729,8.5325,8.5325,182800.0
2010-11-29 10:30:00,21.08,21.16,21.08,21.11,84200.0,8.5325,8.5648,8.5325,8.5446,84200.0
2010-11-29 11:00:00,21.11,21.15,21.1,21.13,93000.0,8.5446,8.5608,8.5406,8.5527,93000.0
2010-11-29 11:30:00,21.13,21.14,21.06,21.11,121000.0,8.5527,8.5568,8.5244,8.5446,121000.0
2010-11-29 12:00:00,21.11,21.16,21.11,21.13,68600.0,8.5446,8.5648,8.5446,8.5527,68600.0
2010-11-29 12:30:00,21.13,21.17,21.07,21.17,124800.0,8.5527,8.5689,8.5284,8.5689,124800.0
2010-11-29 13:00:00,21.17,21.17,21.13,21.14,64800.0,8.5689,8.5689,8.5527,8.5568,64800.0
2010-11-29 13:30:00,21.14,21.15,21.11,21.11,100200.0,8.5568,8.5608,8.5446,8.5446,100200.0
2010-11-29 14:00:00,21.11,21.13,21.08,21.1,112600.0,8.5446,8.5527,8.5325,8.5406,112600.0
2010-11-29 14:30:00,21.1,21.13,21.1,21.13,136600.0,8.5406,8.5527,8.5406,8.5527,136600.0
2010-11-29 15:00:00,21.13,21.2,21.12,21.2,182000.0,8.5527,8.581,8.5487,8.581,182000.0
2010-11-29 15:30:00,21.2,21.2,21.13,21.14,297600.0,8.581,8.581,8.5527,8.5568,297600.0
2010-11-30 09:30:00,21.12,21.16,21.05,21.13,141200.0,8.5487,8.5648,8.5203,8.5527,141200.0
2010-11-30 10:00:00,21.13,21.15,21.05,21.07,179200.0,8.5527,8.5608,8.5203,8.5284,179200.0
2010-11-30 10:30:00,21.07,21.08,20.98,21.02,203800.0,8.5284,8.5325,8.492,8.5082,203800.0
2010-11-30 11:00:00,21.01,21.02,20.95,20.99,154400.0,8.5041,8.5082,8.4798,8.496,154400.0
2010-11-30 11:30:00,20.99,21.05,20.98,21.01,118200.0,8.496,8.5203,8.492,8.5041,118200.0
2010-11-30 12:00:00,21.0,21.04,20.99,21.0,75800.0,8.5001,8.5163,8.496,8.5001,75800.0
2010-11-30 12:30:00,21.0,21.0,20.97,20.98,140000.0,8.5001,8.5001,8.4879,8.492,140000.0
2010-11-30 13:00:00,20.98,21.0,20.98,20.98,121800.0,8.492,8.5001,8.492,8.492,121800.0
2010-11-30 13:30:00,20.98,21.0,20.95,20.96,129800.0,8.492,8.5001,8.4798,8.4839,129800.0
2010-11-30 14:00:00,20.96,21.01,20.95,20.96,164800.0,8.4839,8.5041,8.4798,8.4839,164800.0
2010-11-30 14:30:00,20.96,20.99,20.96,20.98,144000.0,8.4839,8.496,8.4839,8.492,144000.0
2010-11-30 15:00:00,20.98,21.01,20.96,20.99,166000.0,8.492,8.5041,8.4839,8.496,166000.0
2010-11-30 15:30:00,20.99,21.04,20.93,21.02,413200.0,8.496,8.5163,8.4717,8.5082,413200.0
2010-12-01 09:30:00,20.58,20.66,20.52,20.59,7256200.0,8.3301,8.3625,8.3058,8.3341,7256200.0
2010-12-01 10:00:00,20.58,20.61,20.58,20.59,1512200.0,8.3301,8.3422,8.3301,8.3341,1512200.0
2010-12-01 10:30:00,20.59,20.6,20.53,20.56,1097400.0,8.3341,8.3382,8.3098,8.322,1097400.0
2010-12-01 11:00:00,20.56,20.59,20.55,20.56,705800.0,8.322,8.3341,8.3179,8.322,705800.0
2010-12-01 11:30:00,20.56,20.6,20.56,20.6,638200.0,8.322,8.3382,8.322,8.3382,638200.0
2010-12-01 12:00:00,20.6,20.61,20.57,20.61,620000.0,8.3382,8.3422,8.326,8.3422,620000.0
2010-12-01 12:30:00,20.61,20.61,20.57,20.58,569600.0,8.3422,8.3422,8.326,8.3301,569600.0
2010-12-01 13:00:00,20.58,20.59,20.56,20.58,692800.0,8.3301,8.3341,8.322,8.3301,692800.0
2010-12-01 13:30:00,20.58,20.59,20.57,20.58,442800.0,8.3301,8.3341,8.326,8.3301,442800.0
2010-12-01 14:00:00,20.58,20.58,20.56,20.57,523000.0,8.3301,8.3301,8.322,8.326,523000.0
2010-12-01 14:30:00,20.57,20.6,20.56,20.59,817000.0,8.326,8.3382,8.322,8.3341,817000.0
2010-12-01 15:00:00,20.58,20.6,20.57,20.59,697000.0,8.3301,8.3382,8.326,8.3341,697000.0
2010-12-01 15:30:00,20.59,20.59,20.43,20.44,2413400.0,8.3341,8.3341,8.2694,8.2734,2413400.0
2010-12-02 09:30:00,20.53,20.61,20.53,20.61,846200.0,8.3098,8.3422,8.3098,8.3422,846200.0
2010-12-02 10:00:00,20.61,20.61,20.55,20.6,607400.0,8.3422,8.3422,8.3179,8.3382,607400.0
2010-12-02 10:30:00,20.59,20.61,20.56,20.61,481800.0,8.3341,8.3422,8.322,8.3422,481800.0
2010-12-02 11:00:00,20.61,20.63,20.56,20.57,370200.0,8.3422,8.3503,8.322,8.326,370200.0
2010-12-02 11:30:00,20.57,20.6,20.56,20.56,357800.0,8.326,8.3382,8.322,8.322,357800.0
2010-12-02 12:00:00,20.56,20.6,20.55,20.58,291800.0,8.322,8.3382,8.3179,8.3301,291800.0
2010-12-02 12:30:00,20.58,20.6,20.57,20.58,251200.0,8.3301,8.3382,8.326,8.3301,251200.0
2010-12-02 13:00:00,20.58,20.6,20.56,20.6,343600.0,8.3301,8.3382,8.322,8.3382,343600.0
2010-12-02 13:30:00,20.6,20.61,20.58,20.61,326800.0,8.3382,8.3422,8.3301,8.3422,326800.0
2010-12-02 14:00:00,20.61,20.61,20.58,20.58,294200.0,8.3422,8.3422,8.3301,8.3301,294200.0
2010-12-02 14:30:00,20.58,20.6,20.57,20.58,331800.0,8.3301,8.3382,8.326,8.3301,331800.0
2010-12-02 15:00:00,20.58,20.6,20.56,20.6,323200.0,8.3301,8.3382,8.322,8.3382,323200.0
2010-12-02 15:30:00,20.6,20.63,20.59,20.63,862600.0,8.3382,8.3503,8.3341,8.3503,862600.0
2010-12-03 09:30:00,20.58,20.66,20.53,20.6,962000.0,8.3301,8.3625,8.3098,8.3382,962000.0
2010-12-03 10:00:00,20.6,20.63,20.59,20.61,278800.0,8.3382,8.3503,8.3341,8.3422,278800.0
2010-12-03 10:30:00,20.62,20.63,20.61,20.63,373400.0,8.3463,8.3503,8.3422,8.3503,373400.0
2010-12-03 11:00:00,20.63,20.63,20.6,20.6,199800.0,8.3503,8.3503,8.3382,8.3382,199800.0
2010-12-03 11:30:00,20.61,20.62,20.6,20.61,228400.0,8.3422,8.3463,8.3382,8.3422,228400.0
2010-12-03 12:00:00,20.61,20.62,20.6,20.62,207200.0,8.3422,8.3463,8.3382,8.3463,207200.0
2010-12-03 12:30:00,20.62,20.62,20.6,20.6,199600.0,8.3463,8.3463,8.3382,8.3382,199600.0
2010-12-03 13:00:00,20.6,20.6,20.58,20.6,159600.0,8.3382,8.3382,8.3301,8.3382,159600.0
2010-12-03 13:30:00,20.6,20.61,20.59,20.59,140400.0,8.3382,8.3422,8.3341,8.3341,140400.0
2010-12-03 14:00:00,20.59,20.59,20.55,20.56,281600.0,8.3341,8.3341,8.3179,8.322,281600.0
2010-12-03 14:30:00,20.56,20.57,20.53,20.55,210200.0,8.322,8.326,8.3098,8.3179,210200.0
2010-12-03 15:00:00,20.55,20.56,20.54,20.55,196000.0,8.3179,8.322,8.3139,8.3179,196000.0
2010-12-03 15:30:00,20.55,20.58,20.54,20.56,444400.0,8.3179,8.3301,8.3139,8.322,444400.0
2010-12-06 09:30:00,20.53,20.56,20.48,20.5,350200.0,8.3098,8.322,8.2896,8.2977,350200.0
2010-12-06 10:00:00,20.5,20.61,20.5,20.59,265600.0,8.2977,8.3422,8.2977,8.3341,265600.0
2010-12-06 10:30:00,20.58,20.58,20.52,20.55,140400.0,8.3301,8.3301,8.3058,8.3179,140400.0
2010-12-06 11:00:00,20.54,20.6,20.54,20.6,140000.0,8.3139,8.3382,8.3139,8.3382,140000.0
2010-12-06 11:30:00,20.59,20.59,20.57,20.59,177600.0,8.3341,8.3341,8.326,8.3341,177600.0
2010-12-06 12:00:00,20.59,20.59,20.58,20.59,115200.0,8.3341,8.3341,8.3301,8.3341,115200.0
2010-12-06 12:30:00,20.59,20.61,20.58,20.61,138600.0,8.3341,8.3422,8.3301,8.3422,138600.0
2010-12-06 13:00:00,20.62,20.62,20.59,20.6,119600.0,8.3463,8.3463,8.3341,8.3382,119600.0
2010-12-06 13:30:00,20.6,20.61,20.59,20.59,138400.0,8.3382,8.3422,8.3341,8.3341,138400.0
2010-12-06 14:00:00,20.6,20.61,20.58,20.61,219000.0,8.3382,8.3422,8.3301,8.3422,219000.0
2010-12-06 14:30:00,20.61,20.63,20.61,20.61,162200.0,8.3422,8.3503,8.3422,8.3422,162200.0
2010-12-06 15:00:00,20.61,20.61,20.59,20.6,250400.0,8.3422,8.3422,8.3341,8.3382,250400.0
2010-12-06 15:30:00,20.6,20.61,20.56,20.57,533200.0,8.3382,8.3422,8.322,8.326,533200.0
2010-12-07 09:30:00,20.68,20.68,20.57,20.58,404600.0,8.3706,8.3706,8.326,8.3301,404600.0
2010-12-07 10:00:00,20.58,20.58,20.52,20.52,338800.0,8.3301,8.3301,8.3058,8.3058,338800.0
2010-12-07 10:30:00,20.52,20.55,20.48,20.54,342200.0,8.3058,8.3179,8.2896,8.3139,342200.0
2010-12-07 11:00:00,20.55,20.6,20.52,20.58,221400.0,8.3179,8.3382,8.3058,8.3301,221400.0
2010-12-07 11:30:00,20.58,20.58,20.48,20.49,291200.0,8.3301,8.3301,8.2896,8.2937,291200.0
2010-12-07 12:00:00,20.49,20.53,20.46,20.52,255000.0,8.2937,8.3098,8.2815,8.3058,255000.0
2010-12-07 12:30:00,20.52,20.55,20.5,20.52,154800.0,8.3058,8.3179,8.2977,8.3058,154800.0
2010-12-07 13:00:00,20.52,20.55,20.51,20.54,221200.0,8.3058,8.3179,8.3017,8.3139,221200.0
2010-12-07 13:30:00,20.55,20.55,20.52,20.52,199400.0,8.3179,8.3179,8.3058,8.3058,199400.0
2010-12-07 14:00:00,20.51,20.53,20.49,20.52,268800.0,8.3017,8.3098,8.2937,8.3058,268800.0
2010-12-07 14:30:00,20.52,20.53,20.4,20.41,282400.0,8.3058,8.3098,8.2572,8.2613,282400.0
2010-12-07 15:00:00,20.41,20.44,20.38,20.4,272000.0,8.2613,8.2734,8.2491,8.2572,272000.0
2010-12-07 15:30:00,20.4,20.42,20.38,20.4,376600.0,8.2572,8.2653,8.2491,8.2572,376600.0
2010-12-08 09:30:00,20.4,20.59,20.4,20.41,326000.0,8.2572,8.3341,8.2572,8.2613,326000.0
2010-12-08 10:00:00,20.42,20.42,20.16,20.21,547200.0,8.2653,8.2653,8.1601,8.1803,547200.0
2010-12-08 10:30:00,20.21,20.21,20.06,20.2,444000.0,8.1803,8.1803,8.1196,8.1763,444000.0
2010-12-08 11:00:00,20.21,20.27,20.18,20.18,277600.0,8.1803,8.2046,8.1682,8.1682,277600.0
2010-12-08 11:30:00,20.18,20.23,20.15,20.22,226400.0,8.1682,8.1884,8.156,8.1844,226400.0
2010-12-08 12:00:00,20.22,20.32,20.22,20.3,136400.0,8.1844,8.2248,8.1844,8.2167,136400.0
2010-12-08 12:30:00,20.29,20.3,20.21,20.22,142800.0,8.2127,8.2167,8.1803,8.1844,142800.0
2010-12-08 13:00:00,20.22,20.3,20.22,20.29,189600.0,8.1844,8.2167,8.1844,8.2127,189600.0
2010-12-08 13:30:00,20.29,20.33,20.25,20.26,164600.0,8.2127,8.2289,8.1965,8.2006,164600.0
2010-12-08 14:00:00,20.25,20.28,20.23,20.24,162200.0,8.1965,8.2087,8.1884,8.1925,162200.0
2010-12-08 14:30:00,20.23,20.23,20.16,20.18,226200.0,8.1884,8.1884,8.1601,8.1682,226200.0
2010-12-08 15:00:00,20.18,20.29,20.18,20.25,287200.0,8.1682,8.2127,8.1682,8.1965,287200.0
2010-12-08 15:30:00,20.24,20.27,20.21,20.24,343600.0,8.1925,8.2046,8.1803,8.1925,343600.0
2010-12-09 09:30:00,20.23,20.36,20.21,20.28,298200.0,8.1884,8.241,8.1803,8.2087,298200.0
2010-12-09 10:00:00,20.28,20.35,20.25,20.35,197600.0,8.2087,8.237,8.1965,8.237,197600.0
2010-12-09 10:30:00,20.35,20.39,20.3,20.35,190400.0,8.237,8.2532,8.2167,8.237,190400.0
2010-12-09 11:00:00,20.34,20.41,20.33,20.39,200800.0,8.2329,8.2613,8.2289,8.2532,200800.0
2010-12-09 11:30:00,20.4,20.44,20.39,20.42,209200.0,8.2572,8.2734,8.2532,8.2653,209200.0
2010-12-09 12:00:00,20.42,20.43,20.4,20.41,133400.0,8.2653,8.2694,8.2572,8.2613,133400.0
2010-12-09 12:30:00,20.41,20.45,20.41,20.43,158800.0,8.2613,8.2775,8.2613,8.2694,158800.0
2010-12-09 13:00:00,20.43,20.48,20.39,20.41,150000.0,8.2694,8.2896,8.2532,8.2613,150000.0
2010-12-09 13:30:00,20.41,20.43,20.38,20.39,150000.0,8.2613,8.2694,8.2491,8.2532,150000.0
2010-12-09 14:00:00,20.39,20.39,20.25,20.28,316200.0,8.2532,8.2532,8.1965,8.2087,316200.0
2010-12-09 14:30:00,20.28,20.32,20.27,20.29,213800.0,8.2087,8.2248,8.2046,8.2127,213800.0
2010-12-09 15:00:00,20.29,20.33,20.29,20.33,335200.0,8.2127,8.2289,8.2127,8.2289,335200.0
2010-12-09 15:30:00,20.33,20.34,20.29,20.32,370200.0,8.2289,8.2329,8.2127,8.2248,370200.0
2010-12-10 09:30:00,20.34,20.36,20.28,20.35,204800.0,8.2329,8.241,8.2087,8.237,204800.0
2010-12-10 10:00:00,20.35,20.41,20.34,20.41,178400.0,8.237,8.2613,8.2329,8.2613,178400.0
2010-12-10 10:30:00,20.41,20.46,20.35,20.35,221800.0,8.2613,8.2815,8.237,8.237,221800.0
2010-12-10 11:00:00,20.35,20.36,20.33,20.34,156000.0,8.237,8.241,8.2289,8.2329,156000.0
2010-12-10 11:30:00,20.34,20.36,20.3,20.35,180200.0,8.2329,8.241,8.2167,8.237,180200.0
2010-12-10 12:00:00,20.35,20.39,20.35,20.36,120400.0,8.237,8.2532,8.237,8.241,120400.0
2010-12-10 12:30:00,20.36,20.36,20.31,20.32,182600.0,8.241,8.241,8.2208,8.2248,182600.0
2010-12-10 13:00:00,20.32,20.34,20.31,20.34,136400.0,8.2248,8.2329,8.2208,8.2329,136400.0
2010-12-10 13:30:00,20.34,20.35,20.33,20.34,210000.0,8.2329,8.237,8.2289,8.2329,210000.0
2010-12-10 14:00:00,20.34,20.34,20.32,20.32,211600.0,8.2329,8.2329,8.2248,8.2248,211600.0
2010-12-10 14:30:00,20.32,20.33,20.29,20.3,309200.0,8.2248,8.2289,8.2127,8.2167,309200.0
2010-12-10 15:00:00,20.3,20.33,20.29,20.32,299200.0,8.2167,8.2289,8.2127,8.2248,299200.0
2010-12-10 15:30:00,20.32,20.35,20.28,20.33,410600.0,8.2248,8.237,8.2087,8.2289,410600.0
2010-12-13 09:30:00,20.36,20.43,20.25,20.3,413200.0,8.241,8.2694,8.1965,8.2167,413200.0
2010-12-13 10:00:00,20.3,20.37,20.3,20.36,163800.0,8.2167,8.2451,8.2167,8.241,163800.0
2010-12-13 10:30:00,20.36,20.57,20.36,20.46,138600.0,8.241,8.326,8.241,8.2815,138600.0
2010-12-13 11:00:00,20.45,20.46,20.36,20.42,265200.0,8.2775,8.2815,8.241,8.2653,265200.0
2010-12-13 11:30:00,20.43,20.47,20.42,20.46,344600.0,8.2694,8.2856,8.2653,8.2815,344600.0
2010-12-13 12:00:00,20.45,20.48,20.41,20.45,140200.0,8.2775,8.2896,8.2613,8.2775,140200.0
2010-12-13 12:30:00,20.45,20.52,20.45,20.5,133600.0,8.2775,8.3058,8.2775,8.2977,133600.0
2010-12-13 13:00:00,20.5,20.5,20.48,20.5,70000.0,8.2977,8.2977,8.2896,8.2977,70000.0
2010-12-13 13:30:00,20.5,20.54,20.48,20.53,158200.0,8.2977,8.3139,8.2896,8.3098,158200.0
2010-12-13 14:00:00,20.54,20.55,20.52,20.54,128600.0,8.3139,8.3179,8.3058,8.3139,128600.0
2010-12-13 14:30:00,20.54,20.57,20.53,20.55,137200.0,8.3139,8.326,8.3098,8.3179,137200.0
2010-12-13 15:00:00,20.55,20.56,20.53,20.55,192600.0,8.3179,8.322,8.3098,8.3179,192600.0
2010-12-13 15:30:00,20.55,20.56,20.5,20.53,339200.0,8.3179,8.322,8.2977,8.3098,339200.0
2010-12-14 09:30:00,20.46,20.56,20.4,20.45,305600.0,8.2815,8.322,8.2572,8.2775,305600.0
2010-12-14 10:00:00,20.45,20.58,20.45,20.58,213600.0,8.2775,8.3301,8.2775,8.3301,213600.0
2010-12-14 10:30:00,20.58,20.58,20.52,20.52,214200.0,8.3301,8.3301,8.3058,8.3058,214200.0
2010-12-14 11:00:00,20.53,20.57,20.52,20.55,143600.0,8.3098,8.326,8.3058,8.3179,143600.0
2010-12-14 11:30:00,20.55,20.55,20.5,20.51,126200.0,8.3179,8.3179,8.2977,8.3017,126200.0
2010-12-14 12:00:00,20.52,20.52,20.48,20.52,122800.0,8.3058,8.3058,8.2896,8.3058,122800.0
2010-12-14 12:30:00,20.51,20.53,20.49,20.51,98200.0,8.3017,8.3098,8.2937,8.3017,98200.0
2010-12-14 13:00:00,20.52,20.54,20.51,20.51,113800.0,8.3058,8.3139,8.3017,8.3017,113800.0
2010-12-14 13:30:00,20.51,20.52,20.49,20.5,162200.0,8.3017,8.3058,8.2937,8.2977,162200.0
2010-12-14 14:00:00,20.49,20.51,20.46,20.48,137400.0,8.2937,8.3017,8.2815,8.2896,137400.0
2010-12-14 14:30:00,20.49,20.5,20.44,20.47,163600.0,8.2937,8.2977,8.2734,8.2856,163600.0
2010-12-14 15:00:00,20.48,20.48,20.43,20.43,179200.0,8.2896,8.2896,8.2694,8.2694,179200.0
2010-12-14 15:30:00,20.44,20.5,20.43,20.48,366200.0,8.2734,8.2977,8.2694,8.2896,366200.0
2010-12-15 09:30:00,20.39,20.43,20.33,20.36,216600.0,8.2532,8.2694,8.2289,8.241,216600.0
2010-12-15 10:00:00,20.37,20.41,20.3,20.32,256000.0,8.2451,8.2613,8.2167,8.2248,256000.0
2010-12-15 10:30:00,20.33,20.37,20.31,20.32,124800.0,8.2289,8.2451,8.2208,8.2248,124800.0
2010-12-15 11:00:00,20.31,20.31,20.25,20.25,166600.0,8.2208,8.2208,8.1965,8.1965,166600.0
2010-12-15 11:30:00,20.25,20.27,20.16,20.2,342400.0,8.1965,8.2046,8.1601,8.1763,342400.0
2010-12-15 12:00:00,20.2,20.2,20.08,20.08,292400.0,8.1763,8.1763,8.1277,8.1277,292400.0
2010-12-15 12:30:00,20.08,20.11,20.02,20.04,345400.0,8.1277,8.1398,8.1034,8.1115,345400.0
2010-12-15 13:00:00,20.05,20.08,19.63,19.83,1268600.0,8.1156,8.1277,7.9456,8.0265,1268600.0
2010-12-15 13:30:00,19.83,19.98,19.83,19.97,324400.0,8.0265,8.0872,8.0265,8.0832,324400.0
2010-12-15 14:00:00,19.97,20.0,19.91,19.95,319200.0,8.0832,8.0953,8.0589,8.0751,319200.0
2010-12-15 14:30:00,19.95,19.95,19.86,19.88,233800.0,8.0751,8.0751,8.0386,8.0467,233800.0
2010-12-15 15:00:00,19.88,19.89,19.84,19.86,268400.0,8.0467,8.0508,8.0306,8.0386,268400.0
2010-12-15 15:30:00,19.86,19.95,19.85,19.89,487800.0,8.0386,8.0751,8.0346,8.0508,487800.0
2010-12-16 09:30:00,19.85,20.0,19.82,19.82,248400.0,8.0346,8.0953,8.0225,8.0225,248400.0
2010-12-16 10:00:00,19.82,19.89,19.76,19.81,305200.0,8.0225,8.0508,7.9982,8.0184,305200.0
2010-12-16 10:30:00,19.81,19.85,19.76,19.78,196000.0,8.0184,8.0346,7.9982,8.0063,196000.0
2010-12-16 11:00:00,19.79,19.82,19.75,19.77,237200.0,8.0103,8.0225,7.9941,8.0022,237200.0
2010-12-16 11:30:00,19.77,19.77,19.65,19.75,376000.0,8.0022,8.0022,7.9536,7.9941,376000.0
2010-12-16 12:00:00,19.74,19.81,19.74,19.75,187600.0,7.9901,8.0184,7.9901,7.9941,187600.0
2010-12-16 12:30:00,19.75,19.84,19.75,19.82,147200.0,7.9941,8.0306,7.9941,8.0225,147200.0
2010-12-16 13:00:00,19.82,19.88,19.8,19.88,139400.0,8.0225,8.0467,8.0144,8.0467,139400.0
2010-12-16 13:30:00,19.86,19.87,19.84,19.85,136000.0,8.0386,8.0427,8.0306,8.0346,136000.0
2010-12-16 14:00:00,19.84,19.86,19.81,19.84,126400.0,8.0306,8.0386,8.0184,8.0306,126400.0
2010-12-16 14:30:00,19.85,19.87,19.77,19.84,266400.0,8.0346,8.0427,8.0022,8.0306,266400.0
2010-12-16 15:00:00,19.84,19.88,19.82,19.85,202400.0,8.0306,8.0467,8.0225,8.0346,202400.0
2010-12-16 15:30:00,19.85,19.97,19.82,19.95,458400.0,8.0346,8.0832,8.0225,8.0751,458400.0
2010-12-17 09:30:00,20.0,20.08,19.98,20.04,268400.0,8.0953,8.1277,8.0872,8.1115,268400.0
2010-12-17 10:00:00,20.04,20.12,20.04,20.06,236800.0,8.1115,8.1439,8.1115,8.1196,236800.0
2010-12-17 10:30:00,20.06,20.07,20.0,20.01,171200.0,8.1196,8.1237,8.0953,8.0994,171200.0
2010-12-17 11:00:00,20.02,20.03,19.95,19.97,354600.0,8.1034,8.1075,8.0751,8.0832,354600.0
2010-12-17 11:30:00,19.97,19.98,19.95,19.97,122600.0,8.0832,8.0872,8.0751,8.0832,122600.0
2010-12-17 12:00:00,19.97,19.97,19.88,19.91,125400.0,8.0832,8.0832,8.0467,8.0589,125400.0
2010-12-17 12:30:00,19.92,19.92,19.88,19.9,109400.0,8.0629,8.0629,8.0467,8.0548,109400.0
2010-12-17 13:00:00,19.91,19.93,19.88,19.88,135800.0,8.0589,8.067,8.0467,8.0467,135800.0
2010-12-17 13:30:00,19.88,19.92,19.86,19.86,131000.0,8.0467,8.0629,8.0386,8.0386,131000.0
2010-12-17 14:00:00,19.86,19.91,19.86,19.88,197200.0,8.0386,8.0589,8.0386,8.0467,197200.0
2010-12-17 14:30:00,19.88,19.93,19.86,19.9,134800.0,8.0467,8.067,8.0386,8.0548,134800.0
2010-12-17 15:00:00,19.9,19.91,19.88,19.89,141000.0,8.0548,8.0589,8.0467,8.0508,141000.0
2010-12-17 15:30:00,19.9,19.93,19.89,19.91,314200.0,8.0548,8.067,8.0508,8.0589,314200.0
2010-12-20 09:30:00,19.88,19.94,19.85,19.86,347600.0,8.0467,8.071,8.0346,8.0386,347600.0
2010-12-20 10:00:00,19.86,19.88,19.78,19.84,175000.0,8.0386,8.0467,8.0063,8.0306,175000.0
2010-12-20 10:30:00,19.85,19.85,19.76,19.77,157800.0,8.0346,8.0346,7.9982,8.0022,157800.0
2010-12-20 11:00:00,19.77,19.83,19.75,19.83,279000.0,8.0022,8.0265,7.9941,8.0265,279000.0
2010-12-20 11:30:00,19.84,19.86,19.83,19.86,130400.0,8.0306,8.0386,8.0265,8.0386,130400.0
2010-12-20 12:00:00,19.86,19.9,19.86,19.9,132200.0,8.0386,8.0548,8.0386,8.0548,132200.0
2010-12-20 12:30:00,19.89,19.9,19.86,19.9,108000.0,8.0508,8.0548,8.0386,8.0548,108000.0
2010-12-20 13:00:00,19.9,19.91,19.88,19.89,132000.0,8.0548,8.0589,8.0467,8.0508,132000.0
2010-12-20 13:30:00,19.89,19.92,19.88,19.92,71600.0,8.0508,8.0629,8.0467,8.0629,71600.0
2010-12-20 14:00:00,19.92,19.98,19.89,19.91,200800.0,8.0629,8.0872,8.0508,8.0589,200800.0
2010-12-20 14:30:00,19.91,19.97,19.91,19.95,214600.0,8.0589,8.0832,8.0589,8.0751,214600.0
2010-12-20 15:00:00,19.95,20.0,19.95,19.97,151000.0,8.0751,8.0953,8.0751,8.0832,151000.0
2010-12-20 15:30:00,19.97,20.05,19.97,19.99,301000.0,8.0832,8.1156,8.0832,8.0913,301000.0
2010-12-21 09:30:00,19.98,20.04,19.95,20.01,206200.0,8.0872,8.1115,8.0751,8.0994,206200.0
2010-12-21 10:00:00,20.01,20.05,20.0,20.02,127800.0,8.0994,8.1156,8.0953,8.1034,127800.0
2010-12-21 10:30:00,20.02,20.1,20.01,20.09,131000.0,8.1034,8.1358,8.0994,8.1317,131000.0
2010-12-21 11:00:00,20.09,20.2,20.09,20.18,157600.0,8.1317,8.1763,8.1317,8.1682,157600.0
2010-12-21 11:30:00,20.18,20.19,20.15,20.19,159400.0,8.1682,8.1722,8.156,8.1722,159400.0
2010-12-21 12:00:00,20.18,20.21,20.17,20.18,111600.0,8.1682,8.1803,8.1641,8.1682,111600.0
2010-12-21 12:30:00,20.18,20.21,20.18,20.2,109200.0,8.1682,8.1803,8.1682,8.1763,109200.0
2010-12-21 13:00:00,20.2,20.28,20.19,20.28,198800.0,8.1763,8.2087,8.1722,8.2087,198800.0
2010-12-21 13:30:00,20.27,20.28,20.21,20.24,148000.0,8.2046,8.2087,8.1803,8.1925,148000.0
2010-12-21 14:00:00,20.24,20.3,20.24,20.3,155800.0,8.1925,8.2167,8.1925,8.2167,155800.0
2010-12-21 14:30:00,20.3,20.3,20.24,20.25,183400.0,8.2167,8.2167,8.1925,8.1965,183400.0
2010-12-21 15:00:00,20.25,20.34,20.25,20.34,216200.0,8.1965,8.2329,8.1965,8.2329,216200.0
2010-12-21 15:30:00,20.33,20.36,20.3,20.34,386200.0,8.2289,8.241,8.2167,8.2329,386200.0
2010-12-22 09:30:00,20.43,20.49,20.35,20.46,251000.0,8.2694,8.2937,8.237,8.2815,251000.0
2010-12-22 10:00:00,20.46,20.5,20.43,20.49,262400.0,8.2815,8.2977,8.2694,8.2937,262400.0
2010-12-22 10:30:00,20.49,20.55,20.48,20.5,178400.0,8.2937,8.3179,8.2896,8.2977,178400.0
2010-12-22 11:00:00,20.5,20.53,20.48,20.53,130600.0,8.2977,8.3098,8.2896,8.3098,130600.0
2010-12-22 11:30:00,20.52,20.56,20.52,20.56,179200.0,8.3058,8.322,8.3058,8.322,179200.0
2010-12-22 12:00:00,20.56,20.59,20.56,20.57,163600.0,8.322,8.3341,8.322,8.326,163600.0
2010-12-22 12:30:00,20.57,20.6,20.57,20.58,145200.0,8.326,8.3382,8.326,8.3301,145200.0
2010-12-22 13:00:00,20.58,20.62,20.55,20.6,287200.0,8.3301,8.3463,8.3179,8.3382,287200.0
2010-12-22 13:30:00,20.6,20.61,20.56,20.6,103400.0,8.3382,8.3422,8.322,8.3382,103400.0
2010-12-22 14:00:00,20.6,20.61,20.58,20.59,134400.0,8.3382,8.3422,8.3301,8.3341,134400.0
2010-12-22 14:30:00,20.59,20.63,20.58,20.63,225000.0,8.3341,8.3503,8.3301,8.3503,225000.0
2010-12-22 15:00:00,20.62,20.63,20.55,20.56,192800.0,8.3463,8.3503,8.3179,8.322,192800.0
2010-12-22 15:30:00,20.55,20.57,20.53,20.55,276600.0,8.3179,8.326,8.3098,8.3179,276600.0
2010-12-23 09:30:00,20.58,20.63,20.51,20.61,181400.0,8.3301,8.3503,8.3017,8.3422,181400.0
2010-12-23 10:00:00,20.6,20.63,20.59,20.62,153000.0,8.3382,8.3503,8.3341,8.3463,153000.0
2010-12-23 10:30:00,20.62,20.63,20.59,20.61,151400.0,8.3463,8.3503,8.3341,8.3422,151400.0
2010-12-23 11:00:00,20.61,20.61,20.59,20.61,116000.0,8.3422,8.3422,8.3341,8.3422,116000.0
2010-12-23 11:30:00,20.61,20.62,20.57,20.61,102800.0,8.3422,8.3463,8.326,8.3422,102800.0
2010-12-23 12:00:00,20.61,20.62,20.6,20.61,54600.0,8.3422,8.3463,8.3382,8.3422,54600.0
2010-12-23 12:30:00,20.61,20.61,20.58,20.61,81600.0,8.3422,8.3422,8.3301,8.3422,81600.0
2010-12-23 13:00:00,20.61,20.62,20.6,20.61,74600.0,8.3422,8.3463,8.3382,8.3422,74600.0
2010-12-23 13:30:00,20.62,20.63,20.61,20.63,65600.0,8.3463,8.3503,8.3422,8.3503,65600.0
2010-12-23 14:00:00,20.62,20.64,20.61,20.64,134600.0,8.3463,8.3544,8.3422,8.3544,134600.0
2010-12-23 14:30:00,20.64,20.64,20.63,20.63,91400.0,8.3544,8.3544,8.3503,8.3503,91400.0
2010-12-23 15:00:00,20.63,20.64,20.61,20.63,174800.0,8.3503,8.3544,8.3422,8.3503,174800.0
2010-12-23 15:30:00,20.63,20.65,20.58,20.63,190600.0,8.3503,8.3584,8.3301,8.3503,190600.0
2010-12-27 09:30:00,20.51,20.53,20.38,20.39,141600.0,8.3017,8.3098,8.2491,8.2532,141600.0
2010-12-27 10:00:00,20.4,20.58,20.39,20.58,94400.0,8.2572,8.3301,8.2532,8.3301,94400.0
2010-12-27 10:30:00,20.57,20.58,20.5,20.55,63600.0,8.326,8.3301,8.2977,8.3179,63600.0
2010-12-27 11:00:00,20.55,20.61,20.54,20.55,75800.0,8.3179,8.3422,8.3139,8.3179,75800.0
2010-12-27 11:30:00,20.55,20.55,20.5,20.52,54200.0,8.3179,8.3179,8.2977,8.3058,54200.0
2010-12-27 12:00:00,20.52,20.53,20.5,20.52,53800.0,8.3058,8.3098,8.2977,8.3058,53800.0
2010-12-27 12:30:00,20.51,20.52,20.49,20.5,59200.0,8.3017,8.3058,8.2937,8.2977,59200.0
2010-12-27 13:00:00,20.5,20.51,20.47,20.5,55200.0,8.2977,8.3017,8.2856,8.2977,55200.0
2010-12-27 13:30:00,20.49,20.5,20.47,20.47,68600.0,8.2937,8.2977,8.2856,8.2856,68600.0
2010-12-27 14:00:00,20.48,20.5,20.47,20.5,76400.0,8.2896,8.2977,8.2856,8.2977,76400.0
2010-12-27 14:30:00,20.5,20.5,20.47,20.47,87000.0,8.2977,8.2977,8.2856,8.2856,87000.0
2010-12-27 15:00:00,20.47,20.5,20.43,20.43,168000.0,8.2856,8.2977,8.2694,8.2694,168000.0
2010-12-27 15:30:00,20.43,20.48,20.43,20.47,155400.0,8.2694,8.2896,8.2694,8.2856,155400.0
2010-12-28 09:30:00,20.53,20.57,20.46,20.47,96800.0,8.3098,8.326,8.2815,8.2856,96800.0
2010-12-28 10:00:00,20.48,20.51,20.43,20.45,191800.0,8.2896,8.3017,8.2694,8.2775,191800.0
2010-12-28 10:30:00,20.45,20.46,20.4,20.45,201200.0,8.2775,8.2815,8.2572,8.2775,201200.0
2010-12-28 11:00:00,20.45,20.46,20.43,20.45,152800.0,8.2775,8.2815,8.2694,8.2775,152800.0
2010-12-28 11:30:00,20.45,20.55,20.43,20.55,140400.0,8.2775,8.3179,8.2694,8.3179,140400.0
2010-12-28 12:00:00,20.55,20.56,20.5,20.5,70200.0,8.3179,8.322,8.2977,8.2977,70200.0
2010-12-28 12:30:00,20.5,20.5,20.46,20.47,65400.0,8.2977,8.2977,8.2815,8.2856,65400.0
2010-12-28 13:00:00,20.48,20.52,20.48,20.51,52200.0,8.2896,8.3058,8.2896,8.3017,52200.0
2010-12-28 13:30:00,20.52,20.54,20.5,20.54,75000.0,8.3058,8.3139,8.2977,8.3139,75000.0
2010-12-28 14:00:00,20.54,20.56,20.52,20.52,73600.0,8.3139,8.322,8.3058,8.3058,73600.0
2010-12-28 14:30:00,20.52,20.56,20.5,20.56,101200.0,8.3058,8.322,8.2977,8.322,101200.0
2010-12-28 15:00:00,20.56,20.57,20.55,20.55,90000.0,8.322,8.326,8.3179,8.3179,90000.0
2010-12-28 15:30:00,20.56,20.56,20.52,20.56,208800.0,8.322,8.322,8.3058,8.322,208800.0
2010-12-29 09:30:00,20.58,20.6,20.51,20.58,144400.0,8.3301,8.3382,8.3017,8.3301,144400.0
2010-12-29 10:00:00,20.57,20.65,20.57,20.59,118200.0,8.326,8.3584,8.326,8.3341,118200.0
2010-12-29 10:30:00,20.59,20.64,20.56,20.61,98000.0,8.3341,8.3544,8.322,8.3422,98000.0
2010-12-29 11:00:00,20.61,20.65,20.6,20.65,81800.0,8.3422,8.3584,8.3382,8.3584,81800.0
2010-12-29 11:30:00,20.65,20.65,20.61,20.64,98800.0,8.3584,8.3584,8.3422,8.3544,98800.0
2010-12-29 12:00:00,20.64,20.65,20.61,20.62,89800.0,8.3544,8.3584,8.3422,8.3463,89800.0
2010-12-29 12:30:00,20.61,20.62,20.57,20.58,91800.0,8.3422,8.3463,8.326,8.3301,91800.0
2010-12-29 13:00:00,20.58,20.63,20.56,20.61,135400.0,8.3301,8.3503,8.322,8.3422,135400.0
2010-12-29 13:30:00,20.61,20.64,20.6,20.64,103400.0,8.3422,8.3544,8.3382,8.3544,103400.0
2010-12-29 14:00:00,20.64,20.65,20.62,20.63,110600.0,8.3544,8.3584,8.3463,8.3503,110600.0
2010-12-29 14:30:00,20.64,20.65,20.61,20.64,68200.0,8.3544,8.3584,8.3422,8.3544,68200.0
2010-12-29 15:00:00,20.64,20.65,20.63,20.64,81400.0,8.3544,8.3584,8.3503,8.3544,81400.0
2010-12-29 15:30:00,20.65,20.65,20.64,20.65,175400.0,8.3584,8.3584,8.3544,8.3584,175400.0
2010-12-30 09:30:00,20.66,20.78,20.61,20.78,318400.0,8.3625,8.411,8.3422,8.411,318400.0
2010-12-30 10:00:00,20.77,20.84,20.74,20.75,188200.0,8.407,8.4353,8.3948,8.3989,188200.0
2010-12-30 10:30:00,20.75,20.85,20.75,20.82,365800.0,8.3989,8.4394,8.3989,8.4272,365800.0
2010-12-30 11:00:00,20.81,20.88,20.77,20.77,283600.0,8.4232,8.4515,8.407,8.407,283600.0
2010-12-30 11:30:00,20.77,20.84,20.73,20.8,126000.0,8.407,8.4353,8.3908,8.4191,126000.0
2010-12-30 12:00:00,20.78,20.84,20.78,20.81,103000.0,8.411,8.4353,8.411,8.4232,103000.0
2010-12-30 12:30:00,20.81,20.82,20.74,20.75,84000.0,8.4232,8.4272,8.3948,8.3989,84000.0
2010-12-30 13:00:00,20.76,20.77,20.73,20.76,60200.0,8.4029,8.407,8.3908,8.4029,60200.0
2010-12-30 13:30:00,20.76,20.8,20.75,20.8,71600.0,8.4029,8.4191,8.3989,8.4191,71600.0
2010-12-30 14:00:00,20.8,20.81,20.77,20.8,105800.0,8.4191,8.4232,8.407,8.4191,105800.0
2010-12-30 14:30:00,20.8,20.82,20.78,20.78,139400.0,8.4191,8.4272,8.411,8.411,139400.0
2010-12-30 15:00:00,20.79,20.8,20.75,20.8,113400.0,8.4151,8.4191,8.3989,8.4191,113400.0
2010-12-30 15:30:00,20.8,20.85,20.79,20.84,363800.0,8.4191,8.4394,8.4151,8.4353,363800.0
2010-12-31 09:30:00,20.76,20.81,20.72,20.74,119400.0,8.4029,8.4232,8.3867,8.3948,119400.0
2010-12-31 10:00:00,20.75,20.78,20.72,20.78,163200.0,8.3989,8.411,8.3867,8.411,163200.0
2010-12-31 10:30:00,20.78,20.83,20.78,20.82,114600.0,8.411,8.4313,8.411,8.4272,114600.0
2010-12-31 11:00:00,20.81,20.82,20.79,20.8,73400.0,8.4232,8.4272,8.4151,8.4191,73400.0
2010-12-31 11:30:00,20.8,20.83,20.8,20.82,94600.0,8.4191,8.4313,8.4191,8.4272,94600.0
2010-12-31 12:00:00,20.83,20.9,20.83,20.9,137600.0,8.4313,8.4596,8.4313,8.4596,137600.0
2010-12-31 12:30:00,20.9,20.9,20.88,20.9,93800.0,8.4596,8.4596,8.4515,8.4596,93800.0
2010-12-31 13:00:00,20.9,20.95,20.9,20.93,121600.0,8.4596,8.4798,8.4596,8.4717,121600.0
2010-12-31 13:30:00,20.92,20.92,20.86,20.89,64400.0,8.4677,8.4677,8.4434,8.4556,64400.0
2010-12-31 14:00:00,20.89,20.92,20.86,20.92,70200.0,8.4556,8.4677,8.4434,8.4677,70200.0
2010-12-31 14:30:00,20.91,20.92,20.88,20.9,109800.0,8.4637,8.4677,8.4515,8.4596,109800.0
2010-12-31 15:00:00,20.9,20.9,20.85,20.88,99800.0,8.4596,8.4596,8.4394,8.4515,99800.0
2010-12-31 15:30:00,20.87,20.9,20.8,20.82,211000.0,8.4475,8.4596,8.4191,8.4272,211000.0
2011-01-03 09:30:00,20.95,20.98,20.89,20.96,279600.0,8.4798,8.492,8.4556,8.4839,279600.0
2011-01-03 10:00:00,20.95,20.97,20.83,20.88,246800.0,8.4798,8.4879,8.4313,8.4515,246800.0
2011-01-03 10:30:00,20.88,20.93,20.83,20.83,159200.0,8.4515,8.4717,8.4313,8.4313,159200.0
2011-01-03 11:00:00,20.83,20.86,20.82,20.85,265400.0,8.4313,8.4434,8.4272,8.4394,265400.0
2011-01-03 11:30:00,20.86,20.89,20.84,20.88,132600.0,8.4434,8.4556,8.4353,8.4515,132600.0
2011-01-03 12:00:00,20.88,20.9,20.85,20.89,166600.0,8.4515,8.4596,8.4394,8.4556,166600.0
2011-01-03 12:30:00,20.9,20.92,20.89,20.91,103800.0,8.4596,8.4677,8.4556,8.4637,103800.0
2011-01-03 13:00:00,20.91,20.96,20.88,20.88,182800.0,8.4637,8.4839,8.4515,8.4515,182800.0
2011-01-03 13:30:00,20.87,20.88,20.82,20.82,160800.0,8.4475,8.4515,8.4272,8.4272,160800.0
2011-01-03 14:00:00,20.82,20.84,20.8,20.82,85800.0,8.4272,8.4353,8.4191,8.4272,85800.0
2011-01-03 14:30:00,20.83,20.85,20.81,20.82,95800.0,8.4313,8.4394,8.4232,8.4272,95800.0
2011-01-03 15:00:00,20.82,20.86,20.82,20.84,234200.0,8.4272,8.4434,8.4272,8.4353,234200.0
2011-01-03 15:30:00,20.85,20.86,20.8,20.81,340000.0,8.4394,8.4434,8.4191,8.4232,340000.0
2011-01-04 09:30:00,20.9,20.97,20.75,20.75,232000.0,8.4596,8.4879,8.3989,8.3989,232000.0
2011-01-04 10:00:00,20.75,20.79,20.71,20.75,184000.0,8.3989,8.4151,8.3827,8.3989,184000.0
2011-01-04 10:30:00,20.76,20.8,20.72,20.78,114000.0,8.4029,8.4191,8.3867,8.411,114000.0
2011-01-04 11:00:00,20.77,20.81,20.73,20.8,152400.0,8.407,8.4232,8.3908,8.4191,152400.0
2011-01-04 11:30:00,20.79,20.86,20.79,20.84,132000.0,8.4151,8.4434,8.4151,8.4353,132000.0
2011-01-04 12:00:00,20.84,20.84,20.8,20.81,167800.0,8.4353,8.4353,8.4191,8.4232,167800.0
2011-01-04 12:30:00,20.81,20.83,20.78,20.79,155400.0,8.4232,8.4313,8.411,8.4151,155400.0
2011-01-04 13:00:00,20.79,20.8,20.76,20.8,103200.0,8.4151,8.4191,8.4029,8.4191,103200.0
2011-01-04 13:30:00,20.79,20.89,20.78,20.88,127600.0,8.4151,8.4556,8.411,8.4515,127600.0
2011-01-04 14:00:00,20.88,20.9,20.86,20.88,188200.0,8.4515,8.4596,8.4434,8.4515,188200.0
2011-01-04 14:30:00,20.88,20.89,20.86,20.89,245800.0,8.4515,8.4556,8.4434,8.4556,245800.0
2011-01-04 15:00:00,20.88,20.9,20.88,20.88,127600.0,8.4515,8.4596,8.4515,8.4515,127600.0
2011-01-04 15:30:00,20.88,20.91,20.86,20.89,293000.0,8.4515,8.4637,8.4434,8.4556,293000.0
2011-01-05 09:30:00,20.89,21.0,20.84,20.98,306000.0,8.4556,8.5001,8.4353,8.492,306000.0
2011-01-05 10:00:00,20.97,21.02,20.94,20.98,211600.0,8.4879,8.5082,8.4758,8.492,211600.0
2011-01-05 10:30:00,20.97,21.0,20.92,20.93,147200.0,8.4879,8.5001,8.4677,8.4717,147200.0
2011-01-05 11:00:00,20.93,21.0,20.93,21.0,163800.0,8.4717,8.5001,8.4717,8.5001,163800.0
2011-01-05 11:30:00,20.99,21.02,20.98,21.0,186400.0,8.496,8.5082,8.492,8.5001,186400.0
2011-01-05 12:00:00,21.0,21.03,20.98,21.02,156800.0,8.5001,8.5122,8.492,8.5082,156800.0
2011-01-05 12:30:00,21.02,21.03,21.0,21.01,102800.0,8.5082,8.5122,8.5001,8.5041,102800.0
2011-01-05 13:00:00,21.02,21.03,21.0,21.02,92800.0,8.5082,8.5122,8.5001,8.5082,92800.0
2011-01-05 13:30:00,21.01,21.02,21.0,21.01,121200.0,8.5041,8.5082,8.5001,8.5041,121200.0
2011-01-05 14:00:00,21.01,21.03,21.0,21.0,103600.0,8.5041,8.5122,8.5001,8.5001,103600.0
2011-01-05 14:30:00,21.0,21.03,21.0,21.02,137400.0,8.5001,8.5122,8.5001,8.5082,137400.0
2011-01-05 15:00:00,21.02,21.03,21.0,21.0,146400.0,8.5082,8.5122,8.5001,8.5001,146400.0
2011-01-05 15:30:00,21.0,21.02,21.0,21.0,172600.0,8.5001,8.5082,8.5001,8.5001,172600.0
2011-01-06 09:30:00,21.08,21.08,21.0,21.02,206800.0,8.5325,8.5325,8.5001,8.5082,206800.0
2011-01-06 10:00:00,21.02,21.07,21.0,21.06,141000.0,8.5082,8.5284,8.5001,8.5244,141000.0
2011-01-06 10:30:00,21.07,21.1,21.0,21.01,176600.0,8.5284,8.5406,8.5001,8.5041,176600.0
2011-01-06 11:00:00,21.0,21.03,20.95,21.03,259400.0,8.5001,8.5122,8.4798,8.5122,259400.0
2011-01-06 11:30:00,21.02,21.02,20.97,21.0,107400.0,8.5082,8.5082,8.4879,8.5001,107400.0
2011-01-06 12:00:00,21.0,21.04,21.0,21.01,110600.0,8.5001,8.5163,8.5001,8.5041,110600.0
2011-01-06 12:30:00,21.0,21.09,21.0,21.0,126000.0,8.5001,8.5365,8.5001,8.5001,126000.0
2011-01-06 13:00:00,21.0,21.02,20.99,21.0,90000.0,8.5001,8.5082,8.496,8.5001,90000.0
2011-01-06 13:30:00,21.0,21.05,20.99,21.02,96600.0,8.5001,8.5203,8.496,8.5082,96600.0
2011-01-06 14:00:00,21.03,21.05,20.98,21.04,112400.0,8.5122,8.5203,8.492,8.5163,112400.0
2011-01-06 14:30:00,21.04,21.06,21.0,21.03,173600.0,8.5163,8.5244,8.5001,8.5122,173600.0
2011-01-06 15:00:00,21.01,21.03,20.99,21.0,255000.0,8.5041,8.5122,8.496,8.5001,255000.0
2011-01-06 15:30:00,21.0,21.02,20.96,20.98,301000.0,8.5001,8.5082,8.4839,8.492,301000.0
2011-01-07 09:30:00,21.08,21.09,21.02,21.05,97400.0,8.5325,8.5365,8.5082,8.5203,97400.0
2011-01-07 10:00:00,21.05,21.1,21.01,21.1,128600.0,8.5203,8.5406,8.5041,8.5406,128600.0
2011-01-07 10:30:00,21.1,21.1,20.99,21.01,152400.0,8.5406,8.5406,8.496,8.5041,152400.0
2011-01-07 11:00:00,21.02,21.02,20.93,20.94,140000.0,8.5082,8.5082,8.4717,8.4758,140000.0
2011-01-07 11:30:00,20.94,21.02,20.91,21.02,153600.0,8.4758,8.5082,8.4637,8.5082,153600.0
2011-01-07 12:00:00,21.0,21.03,20.95,20.97,204200.0,8.5001,8.5122,8.4798,8.4879,204200.0
2011-01-07 12:30:00,20.97,20.98,20.91,20.95,123600.0,8.4879,8.492,8.4637,8.4798,123600.0
2011-01-07 13:00:00,20.96,21.01,20.93,20.96,121800.0,8.4839,8.5041,8.4717,8.4839,121800.0
2011-01-07 13:30:00,20.97,21.01,20.96,20.99,165800.0,8.4879,8.5041,8.4839,8.496,165800.0
2011-01-07 14:00:00,21.0,21.04,21.0,21.02,126200.0,8.5001,8.5163,8.5001,8.5082,126200.0
2011-01-07 14:30:00,21.0,21.05,21.0,21.02,134000.0,8.5001,8.5203,8.5001,8.5082,134000.0
2011-01-07 15:00:00,21.02,21.03,21.0,21.01,144800.0,8.5082,8.5122,8.5001,8.5041,144800.0
2011-01-07 15:30:00,21.0,21.03,20.97,21.02,222000.0,8.5001,8.5122,8.4879,8.5082,222000.0
2011-01-10 09:30:00,21.03,21.04,20.93,20.95,165600.0,8.5122,8.5163,8.4717,8.4798,165600.0
2011-01-10 10:00:00,20.94,21.08,20.92,21.08,193600.0,8.4758,8.5325,8.4677,8.5325,193600.0
2011-01-10 10:30:00,21.08,21.1,21.03,21.06,174600.0,8.5325,8.5406,8.5122,8.5244,174600.0
2011-01-10 11:00:00,21.05,21.08,21.02,21.08,77000.0,8.5203,8.5325,8.5082,8.5325,77000.0
2011-01-10 11:30:00,21.06,21.08,21.04,21.08,70600.0,8.5244,8.5325,8.5163,8.5325,70600.0
2011-01-10 12:00:00,21.08,21.09,21.05,21.06,97800.0,8.5325,8.5365,8.5203,8.5244,97800.0
2011-01-10 12:30:00,21.06,21.08,21.06,21.06,70000.0,8.5244,8.5325,8.5244,8.5244,70000.0
2011-01-10 13:00:00,21.07,21.07,21.02,21.03,105000.0,8.5284,8.5284,8.5082,8.5122,105000.0
2011-01-10 13:30:00,21.04,21.05,21.02,21.03,71400.0,8.5163,8.5203,8.5082,8.5122,71400.0
2011-01-10 14:00:00,21.04,21.06,21.03,21.05,57200.0,8.5163,8.5244,8.5122,8.5203,57200.0
2011-01-10 14:30:00,21.05,21.07,21.05,21.06,64600.0,8.5203,8.5284,8.5203,8.5244,64600.0
2011-01-10 15:00:00,21.06,21.08,21.05,21.08,117800.0,8.5244,8.5325,8.5203,8.5325,117800.0
2011-01-10 15:30:00,21.08,21.1,21.06,21.1,204600.0,8.5325,8.5406,8.5244,8.5406,204600.0
2011-01-11 09:30:00,21.09,21.24,21.08,21.18,223400.0,8.5365,8.5972,8.5325,8.5729,223400.0
2011-01-11 10:00:00,21.18,21.25,21.15,21.23,138600.0,8.5729,8.6013,8.5608,8.5932,138600.0
2011-01-11 10:30:00,21.23,21.28,21.21,21.27,118600.0,8.5932,8.6134,8.5851,8.6094,118600.0
2011-01-11 11:00:00,21.26,21.29,21.26,21.28,112000.0,8.6053,8.6175,8.6053,8.6134,112000.0
2011-01-11 11:30:00,21.28,21.3,21.28,21.3,129200.0,8.6134,8.6215,8.6134,8.6215,129200.0
2011-01-11 12:00:00,21.29,21.3,21.23,21.23,165600.0,8.6175,8.6215,8.5932,8.5932,165600.0
2011-01-11 12:30:00,21.24,21.24,21.21,21.23,106800.0,8.5972,8.5972,8.5851,8.5932,106800.0
2011-01-11 13:00:00,21.24,21.24,21.18,21.24,73000.0,8.5972,8.5972,8.5729,8.5972,73000.0
2011-01-11 13:30:00,21.24,21.24,21.18,21.2,59400.0,8.5972,8.5972,8.5729,8.581,59400.0
2011-01-11 14:00:00,21.19,21.24,21.14,21.23,154000.0,8.577,8.5972,8.5568,8.5932,154000.0
2011-01-11 14:30:00,21.23,21.3,21.22,21.29,175200.0,8.5932,8.6215,8.5891,8.6175,175200.0
2011-01-11 15:00:00,21.29,21.29,21.23,21.23,130600.0,8.6175,8.6175,8.5932,8.5932,130600.0
2011-01-11 15:30:00,21.24,21.29,21.23,21.27,258600.0,8.5972,8.6175,8.5932,8.6094,258600.0
2011-01-12 09:30:00,21.32,21.32,21.23,21.3,197400.0,8.6296,8.6296,8.5932,8.6215,197400.0
2011-01-12 10:00:00,21.3,21.36,21.28,21.34,147200.0,8.6215,8.6458,8.6134,8.6377,147200.0
2011-01-12 10:30:00,21.34,21.36,21.34,21.35,81200.0,8.6377,8.6458,8.6377,8.6418,81200.0
2011-01-12 11:00:00,21.36,21.38,21.33,21.37,116800.0,8.6458,8.6539,8.6337,8.6498,116800.0
2011-01-12 11:30:00,21.37,21.38,21.33,21.33,137400.0,8.6498,8.6539,8.6337,8.6337,137400.0
2011-01-12 12:00:00,21.33,21.4,21.33,21.4,102200.0,8.6337,8.662,8.6337,8.662,102200.0
2011-01-12 12:30:00,21.39,21.4,21.34,21.34,107800.0,8.6579,8.662,8.6377,8.6377,107800.0
2011-01-12 13:00:00,21.35,21.36,21.34,21.35,55600.0,8.6418,8.6458,8.6377,8.6418,55600.0
2011-01-12 13:30:00,21.35,21.36,21.34,21.36,69000.0,8.6418,8.6458,8.6377,8.6458,69000.0
2011-01-12 14:00:00,21.35,21.36,21.33,21.36,128200.0,8.6418,8.6458,8.6337,8.6458,128200.0
2011-01-12 14:30:00,21.36,21.42,21.36,21.42,136800.0,8.6458,8.6701,8.6458,8.6701,136800.0
2011-01-12 15:00:00,21.42,21.42,21.38,21.39,179400.0,8.6701,8.6701,8.6539,8.6579,179400.0
2011-01-12 15:30:00,21.39,21.45,21.38,21.44,304800.0,8.6579,8.6822,8.6539,8.6782,304800.0
2011-01-13 09:30:00,21.5,21.5,21.43,21.5,154400.0,8.7025,8.7025,8.6741,8.7025,154400.0
2011-01-13 10:00:00,21.5,21.59,21.49,21.58,162600.0,8.7025,8.7389,8.6984,8.7348,162600.0
2011-01-13 10:30:00,21.58,21.6,21.53,21.55,172800.0,8.7348,8.7429,8.7146,8.7227,172800.0
2011-01-13 11:00:00,21.55,21.63,21.54,21.56,206000.0,8.7227,8.7551,8.7187,8.7268,206000.0
2011-01-13 11:30:00,21.56,21.63,21.56,21.63,202600.0,8.7268,8.7551,8.7268,8.7551,202600.0
2011-01-13 12:00:00,21.61,21.63,21.55,21.56,193800.0,8.747,8.7551,8.7227,8.7268,193800.0
2011-01-13 12:30:00,21.56,21.59,21.54,21.59,173600.0,8.7268,8.7389,8.7187,8.7389,173600.0
2011-01-13 13:00:00,21.59,21.72,21.56,21.67,232600.0,8.7389,8.7915,8.7268,8.7713,232600.0
2011-01-13 13:30:00,21.67,21.67,21.59,21.62,138600.0,8.7713,8.7713,8.7389,8.751,138600.0
2011-01-13 14:00:00,21.61,21.63,21.53,21.53,110400.0,8.747,8.7551,8.7146,8.7146,110400.0
2011-01-13 14:30:00,21.54,21.55,21.51,21.51,130200.0,8.7187,8.7227,8.7065,8.7065,130200.0
2011-01-13 15:00:00,21.52,21.52,21.43,21.43,181000.0,8.7106,8.7106,8.6741,8.6741,181000.0
2011-01-13 15:30:00,21.43,21.51,21.38,21.49,385200.0,8.6741,8.7065,8.6539,8.6984,385200.0
2011-01-14 09:30:00,21.5,21.55,21.46,21.55,163200.0,8.7025,8.7227,8.6863,8.7227,163200.0
2011-01-14 10:00:00,21.55,21.6,21.53,21.59,115800.0,8.7227,8.7429,8.7146,8.7389,115800.0
2011-01-14 10:30:00,21.59,21.71,21.59,21.65,225600.0,8.7389,8.7875,8.7389,8.7632,225600.0
2011-01-14 11:00:00,21.66,21.7,21.61,21.63,91200.0,8.7672,8.7834,8.747,8.7551,91200.0
2011-01-14 11:30:00,21.64,21.68,21.57,21.61,189400.0,8.7591,8.7753,8.7308,8.747,189400.0
2011-01-14 12:00:00,21.61,21.65,21.6,21.62,64600.0,8.747,8.7632,8.7429,8.751,64600.0
2011-01-14 12:30:00,21.63,21.68,21.61,21.67,110400.0,8.7551,8.7753,8.747,8.7713,110400.0
2011-01-14 13:00:00,21.67,21.7,21.66,21.68,80200.0,8.7713,8.7834,8.7672,8.7753,80200.0
2011-01-14 13:30:00,21.69,21.7,21.66,21.68,81800.0,8.7794,8.7834,8.7672,8.7753,81800.0
2011-01-14 14:00:00,21.68,21.72,21.65,21.72,115600.0,8.7753,8.7915,8.7632,8.7915,115600.0
2011-01-14 14:30:00,21.72,21.73,21.68,21.72,111800.0,8.7915,8.7956,8.7753,8.7915,111800.0
2011-01-14 15:00:00,21.73,21.73,21.7,21.71,118800.0,8.7956,8.7956,8.7834,8.7875,118800.0
2011-01-14 15:30:00,21.71,21.74,21.71,21.72,260600.0,8.7875,8.7996,8.7875,8.7915,260600.0
2011-01-18 09:30:00,21.75,21.88,21.72,21.84,216600.0,8.8037,8.8563,8.7915,8.8401,216600.0
2011-01-18 10:00:00,21.83,21.84,21.81,21.84,163200.0,8.836,8.8401,8.8279,8.8401,163200.0
2011-01-18 10:30:00,21.83,21.83,21.74,21.78,166800.0,8.836,8.836,8.7996,8.8158,166800.0
2011-01-18 11:00:00,21.78,21.82,21.77,21.77,73800.0,8.8158,8.832,8.8118,8.8118,73800.0
2011-01-18 11:30:00,21.77,21.79,21.75,21.79,97800.0,8.8118,8.8198,8.8037,8.8198,97800.0
2011-01-18 12:00:00,21.79,21.8,21.75,21.76,105200.0,8.8198,8.8239,8.8037,8.8077,105200.0
2011-01-18 12:30:00,21.75,21.77,21.74,21.76,159200.0,8.8037,8.8118,8.7996,8.8077,159200.0
2011-01-18 13:00:00,21.76,21.76,21.73,21.74,166400.0,8.8077,8.8077,8.7956,8.7996,166400.0
2011-01-18 13:30:00,21.74,21.76,21.71,21.71,110600.0,8.7996,8.8077,8.7875,8.7875,110600.0
2011-01-18 14:00:00,21.71,21.71,21.68,21.68,100600.0,8.7875,8.7875,8.7753,8.7753,100600.0
2011-01-18 14:30:00,21.68,21.73,21.68,21.68,112400.0,8.7753,8.7956,8.7753,8.7753,112400.0
2011-01-18 15:00:00,21.68,21.74,21.68,21.71,170200.0,8.7753,8.7996,8.7753,8.7875,170200.0
2011-01-18 15:30:00,21.71,21.75,21.69,21.72,167000.0,8.7875,8.8037,8.7794,8.7915,167000.0
2011-01-19 09:30:00,21.79,21.83,21.68,21.68,259000.0,8.8198,8.836,8.7753,8.7753,259000.0
2011-01-19 10:00:00,21.68,21.72,21.6,21.6,160200.0,8.7753,8.7915,8.7429,8.7429,160200.0
2011-01-19 10:30:00,21.6,21.65,21.55,21.63,234200.0,8.7429,8.7632,8.7227,8.7551,234200.0
2011-01-19 11:00:00,21.63,21.66,21.51,21.51,265800.0,8.7551,8.7672,8.7065,8.7065,265800.0
2011-01-19 11:30:00,21.51,21.56,21.5,21.52,121800.0,8.7065,8.7268,8.7025,8.7106,121800.0
2011-01-19 12:00:00,21.52,21.55,21.5,21.52,155600.0,8.7106,8.7227,8.7025,8.7106,155600.0
2011-01-19 12:30:00,21.51,21.51,21.39,21.42,243000.0,8.7065,8.7065,8.6579,8.6701,243000.0
2011-01-19 13:00:00,21.42,21.46,21.41,21.44,149600.0,8.6701,8.6863,8.666,8.6782,149600.0
2011-01-19 13:30:00,21.44,21.46,21.43,21.46,133400.0,8.6782,8.6863,8.6741,8.6863,133400.0
2011-01-19 14:00:00,21.46,21.47,21.38,21.41,185200.0,8.6863,8.6903,8.6539,8.666,185200.0
2011-01-19 14:30:00,21.41,21.43,21.35,21.38,219600.0,8.666,8.6741,8.6418,8.6539,219600.0
2011-01-19 15:00:00,21.37,21.43,21.35,21.42,236400.0,8.6498,8.6741,8.6418,8.6701,236400.0
2011-01-19 15:30:00,21.42,21.5,21.4,21.49,371400.0,8.6701,8.7025,8.662,8.6984,371400.0
2011-01-20 09:30:00,21.42,21.43,21.29,21.32,385600.0,8.6701,8.6741,8.6175,8.6296,385600.0
2011-01-20 10:00:00,21.32,21.32,21.12,21.14,428400.0,8.6296,8.6296,8.5487,8.5568,428400.0
2011-01-20 10:30:00,21.14,21.17,21.08,21.09,220000.0,8.5568,8.5689,8.5325,8.5365,220000.0
2011-01-20 11:00:00,21.09,21.11,21.06,21.06,193400.0,8.5365,8.5446,8.5244,8.5244,193400.0
2011-01-20 11:30:00,21.06,21.1,20.88,20.93,423600.0,8.5244,8.5406,8.4515,8.4717,423600.0
2011-01-20 12:00:00,20.93,20.94,20.88,20.88,294800.0,8.4717,8.4758,8.4515,8.4515,294800.0
2011-01-20 12:30:00,20.88,21.09,20.86,21.07,243200.0,8.4515,8.5365,8.4434,8.5284,243200.0
2011-01-20 13:00:00,21.07,21.1,21.06,21.08,163800.0,8.5284,8.5406,8.5244,8.5325,163800.0
2011-01-20 13:30:00,21.07,21.15,21.07,21.13,139600.0,8.5284,8.5608,8.5284,8.5527,139600.0
2011-01-20 14:00:00,21.13,21.16,21.1,21.14,204600.0,8.5527,8.5648,8.5406,8.5568,204600.0
2011-01-20 14:30:00,21.14,21.16,21.08,21.1,204000.0,8.5568,8.5648,8.5325,8.5406,204000.0
2011-01-20 15:00:00,21.1,21.11,21.06,21.08,187600.0,8.5406,8.5446,8.5244,8.5325,187600.0
2011-01-20 15:30:00,21.08,21.08,21.04,21.08,346200.0,8.5325,8.5325,8.5163,8.5325,346200.0
2011-01-21 09:30:00,21.39,21.49,21.16,21.27,314400.0,8.6579,8.6984,8.5648,8.6094,314400.0
2011-01-21 10:00:00,21.27,21.28,21.2,21.22,120400.0,8.6094,8.6134,8.581,8.5891,120400.0
2011-01-21 10:30:00,21.21,21.22,21.19,21.2,89800.0,8.5851,8.5891,8.577,8.581,89800.0
2011-01-21 11:00:00,21.19,21.21,21.16,21.18,133400.0,8.577,8.5851,8.5648,8.5729,133400.0
2011-01-21 11:30:00,21.18,21.2,21.14,21.2,84600.0,8.5729,8.581,8.5568,8.581,84600.0
2011-01-21 12:00:00,21.2,21.21,21.17,21.2,141800.0,8.581,8.5851,8.5689,8.581,141800.0
2011-01-21 12:30:00,21.19,21.2,21.15,21.18,108000.0,8.577,8.581,8.5608,8.5729,108000.0
2011-01-21 13:00:00,21.18,21.24,21.18,21.21,156800.0,8.5729,8.5972,8.5729,8.5851,156800.0
2011-01-21 13:30:00,21.21,21.25,21.19,21.25,235400.0,8.5851,8.6013,8.577,8.6013,235400.0
2011-01-21 14:00:00,21.24,21.25,21.2,21.23,144800.0,8.5972,8.6013,8.581,8.5932,144800.0
2011-01-21 14:30:00,21.23,21.27,21.23,21.24,187000.0,8.5932,8.6094,8.5932,8.5972,187000.0
2011-01-21 15:00:00,21.24,21.27,21.23,21.23,181800.0,8.5972,8.6094,8.5932,8.5932,181800.0
2011-01-21 15:30:00,21.23,21.24,21.21,21.23,193000.0,8.5932,8.5972,8.5851,8.5932,193000.0
2011-01-24 09:30:00,21.37,21.47,21.36,21.4,207200.0,8.6498,8.6903,8.6458,8.662,207200.0
2011-01-24 10:00:00,21.41,21.55,21.4,21.53,208200.0,8.666,8.7227,8.662,8.7146,208200.0
2011-01-24 10:30:00,21.53,21.54,21.47,21.5,188800.0,8.7146,8.7187,8.6903,8.7025,188800.0
2011-01-24 11:00:00,21.5,21.52,21.47,21.5,104800.0,8.7025,8.7106,8.6903,8.7025,104800.0
2011-01-24 11:30:00,21.5,21.58,21.46,21.47,185000.0,8.7025,8.7348,8.6863,8.6903,185000.0
2011-01-24 12:00:00,21.47,21.59,21.47,21.58,221200.0,8.6903,8.7389,8.6903,8.7348,221200.0
2011-01-24 12:30:00,21.58,21.6,21.52,21.52,180200.0,8.7348,8.7429,8.7106,8.7106,180200.0
2011-01-24 13:00:00,21.52,21.53,21.5,21.5,170600.0,8.7106,8.7146,8.7025,8.7025,170600.0
2011-01-24 13:30:00,21.5,21.53,21.48,21.49,100800.0,8.7025,8.7146,8.6944,8.6984,100800.0
2011-01-24 14:00:00,21.49,21.53,21.48,21.49,170400.0,8.6984,8.7146,8.6944,8.6984,170400.0
2011-01-24 14:30:00,21.48,21.5,21.47,21.47,117800.0,8.6944,8.7025,8.6903,8.6903,117800.0
2011-01-24 15:00:00,21.48,21.5,21.45,21.45,157600.0,8.6944,8.7025,8.6822,8.6822,157600.0
2011-01-24 15:30:00,21.46,21.5,21.45,21.5,203000.0,8.6863,8.7025,8.6822,8.7025,203000.0
2011-01-25 09:30:00,21.54,21.6,21.5,21.53,198400.0,8.7187,8.7429,8.7025,8.7146,198400.0
2011-01-25 10:00:00,21.54,21.61,21.52,21.56,268200.0,8.7187,8.747,8.7106,8.7268,268200.0
2011-01-25 10:30:00,21.56,21.57,21.5,21.54,133400.0,8.7268,8.7308,8.7025,8.7187,133400.0
2011-01-25 11:00:00,21.54,21.56,21.45,21.45,239200.0,8.7187,8.7268,8.6822,8.6822,239200.0
2011-01-25 11:30:00,21.45,21.45,21.31,21.34,158600.0,8.6822,8.6822,8.6256,8.6377,158600.0
2011-01-25 12:00:00,21.34,21.46,21.33,21.43,159000.0,8.6377,8.6863,8.6337,8.6741,159000.0
2011-01-25 12:30:00,21.43,21.49,21.43,21.46,69000.0,8.6741,8.6984,8.6741,8.6863,69000.0
2011-01-25 13:00:00,21.45,21.52,21.45,21.52,134200.0,8.6822,8.7106,8.6822,8.7106,134200.0
2011-01-25 13:30:00,21.52,21.54,21.5,21.53,121200.0,8.7106,8.7187,8.7025,8.7146,121200.0
2011-01-25 14:00:00,21.53,21.53,21.49,21.5,141400.0,8.7146,8.7146,8.6984,8.7025,141400.0
2011-01-25 14:30:00,21.5,21.52,21.48,21.5,124000.0,8.7025,8.7106,8.6944,8.7025,124000.0
2011-01-25 15:00:00,21.5,21.54,21.48,21.5,146200.0,8.7025,8.7187,8.6944,8.7025,146200.0
2011-01-25 15:30:00,21.5,21.54,21.5,21.5,341200.0,8.7025,8.7187,8.7025,8.7025,341200.0
2011-01-26 09:30:00,21.59,21.73,21.55,21.6,371400.0,8.7389,8.7956,8.7227,8.7429,371400.0
2011-01-26 10:00:00,21.6,21.67,21.58,21.64,201800.0,8.7429,8.7713,8.7348,8.7591,201800.0
2011-01-26 10:30:00,21.64,21.66,21.56,21.57,272800.0,8.7591,8.7672,8.7268,8.7308,272800.0
2011-01-26 11:00:00,21.57,21.7,21.56,21.67,234600.0,8.7308,8.7834,8.7268,8.7713,234600.0
2011-01-26 11:30:00,21.66,21.76,21.66,21.74,295600.0,8.7672,8.8077,8.7672,8.7996,295600.0
2011-01-26 12:00:00,21.75,21.76,21.73,21.75,218000.0,8.8037,8.8077,8.7956,8.8037,218000.0
2011-01-26 12:30:00,21.75,21.78,21.74,21.76,136800.0,8.8037,8.8158,8.7996,8.8077,136800.0
2011-01-26 13:00:00,21.75,21.78,21.73,21.75,186200.0,8.8037,8.8158,8.7956,8.8037,186200.0
2011-01-26 13:30:00,21.75,21.79,21.75,21.78,159000.0,8.8037,8.8198,8.8037,8.8158,159000.0
2011-01-26 14:00:00,21.78,21.78,21.69,21.76,220600.0,8.8158,8.8158,8.7794,8.8077,220600.0
2011-01-26 14:30:00,21.76,21.81,21.74,21.75,324200.0,8.8077,8.8279,8.7996,8.8037,324200.0
2011-01-26 15:00:00,21.75,21.82,21.75,21.8,234800.0,8.8037,8.832,8.8037,8.8239,234800.0
2011-01-26 15:30:00,21.8,21.92,21.74,21.88,824000.0,8.8239,8.8725,8.7996,8.8563,824000.0
2011-01-27 09:30:00,21.68,21.75,21.63,21.74,401200.0,8.8945,8.9232,8.874,8.9191,401200.0
2011-01-27 10:00:00,21.74,21.78,21.71,21.75,446600.0,8.9191,8.9355,8.9068,8.9232,446600.0
2011-01-27 10:30:00,21.75,21.75,21.67,21.68,214400.0,8.9232,8.9232,8.8904,8.8945,214400.0
2011-01-27 11:00:00,21.68,21.68,21.48,21.49,226800.0,8.8945,8.8945,8.8124,8.8165,226800.0
2011-01-27 11:30:00,21.5,21.58,21.5,21.57,191400.0,8.8206,8.8535,8.8206,8.8494,191400.0
2011-01-27 12:00:00,21.57,21.61,21.54,21.6,154200.0,8.8494,8.8658,8.837,8.8617,154200.0
2011-01-27 12:30:00,21.6,21.67,21.6,21.66,133000.0,8.8617,8.8904,8.8617,8.8863,133000.0
2011-01-27 13:00:00,21.66,21.67,21.62,21.66,126400.0,8.8863,8.8904,8.8699,8.8863,126400.0
2011-01-27 13:30:00,21.66,21.66,21.61,21.63,100800.0,8.8863,8.8863,8.8658,8.874,100800.0
2011-01-27 14:00:00,21.62,21.66,21.6,21.63,141000.0,8.8699,8.8863,8.8617,8.874,141000.0
2011-01-27 14:30:00,21.63,21.75,21.63,21.71,229800.0,8.874,8.9232,8.874,8.9068,229800.0
2011-01-27 15:00:00,21.7,21.73,21.67,21.73,226400.0,8.9027,8.915,8.8904,8.915,226400.0
2011-01-27 15:30:00,21.72,21.75,21.68,21.71,424600.0,8.9109,8.9232,8.8945,8.9068,424600.0
2011-01-28 09:30:00,21.73,21.8,21.64,21.72,338000.0,8.915,8.9437,8.8781,8.9109,338000.0
2011-01-28 10:00:00,21.73,21.75,21.6,21.61,165200.0,8.915,8.9232,8.8617,8.8658,165200.0
2011-01-28 10:30:00,21.6,21.64,21.59,21.61,160800.0,8.8617,8.8781,8.8576,8.8658,160800.0
2011-01-28 11:00:00,21.61,21.64,21.61,21.63,102400.0,8.8658,8.8781,8.8658,8.874,102400.0
2011-01-28 11:30:00,21.63,21.68,21.61,21.65,181000.0,8.874,8.8945,8.8658,8.8822,181000.0
2011-01-28 12:00:00,21.65,21.65,21.61,21.61,104800.0,8.8822,8.8822,8.8658,8.8658,104800.0
2011-01-28 12:30:00,21.61,21.64,21.57,21.61,128200.0,8.8658,8.8781,8.8494,8.8658,128200.0
2011-01-28 13:00:00,21.63,21.63,21.59,21.61,130400.0,8.874,8.874,8.8576,8.8658,130400.0
2011-01-28 13:30:00,21.61,21.64,21.58,21.63,130000.0,8.8658,8.8781,8.8535,8.874,130000.0
2011-01-28 14:00:00,21.63,21.65,21.58,21.58,120000.0,8.874,8.8822,8.8535,8.8535,120000.0
2011-01-28 14:30:00,21.58,21.61,21.57,21.58,208200.0,8.8535,8.8658,8.8494,8.8535,208200.0
2011-01-28 15:00:00,21.58,21.6,21.56,21.56,174800.0,8.8535,8.8617,8.8453,8.8453,174800.0
2011-01-28 15:30:00,21.56,21.6,21.54,21.55,199000.0,8.8453,8.8617,8.837,8.8411,199000.0
2011-01-31 09:30:00,21.52,21.67,21.52,21.63,286200.0,8.8288,8.8904,8.8288,8.874,286200.0
2011-01-31 10:00:00,21.63,21.73,21.63,21.72,165000.0,8.874,8.915,8.874,8.9109,165000.0
2011-01-31 10:30:00,21.72,21.75,21.7,21.7,178200.0,8.9109,8.9232,8.9027,8.9027,178200.0
2011-01-31 11:00:00,21.7,21.77,21.7,21.75,268400.0,8.9027,8.9314,8.9027,8.9232,268400.0
2011-01-31 11:30:00,21.75,21.77,21.72,21.75,229800.0,8.9232,8.9314,8.9109,8.9232,229800.0
2011-01-31 12:00:00,21.75,21.78,21.74,21.75,129200.0,8.9232,8.9355,8.9191,8.9232,129200.0
2011-01-31 12:30:00,21.75,21.79,21.75,21.76,145400.0,8.9232,8.9396,8.9232,8.9273,145400.0
2011-01-31 13:00:00,21.76,21.77,21.68,21.68,86400.0,8.9273,8.9314,8.8945,8.8945,86400.0
2011-01-31 13:30:00,21.68,21.71,21.67,21.7,94600.0,8.8945,8.9068,8.8904,8.9027,94600.0
2011-01-31 14:00:00,21.7,21.72,21.68,21.7,155400.0,8.9027,8.9109,8.8945,8.9027,155400.0
2011-01-31 14:30:00,21.69,21.73,21.68,21.72,157600.0,8.8986,8.915,8.8945,8.9109,157600.0
2011-01-31 15:00:00,21.72,21.72,21.68,21.72,237800.0,8.9109,8.9109,8.8945,8.9109,237800.0
2011-01-31 15:30:00,21.71,21.78,21.7,21.78,371400.0,8.9068,8.9355,8.9027,8.9355,371400.0
2011-02-01 09:30:00,21.89,21.89,21.79,21.84,310400.0,8.9806,8.9806,8.9396,8.9601,310400.0
2011-02-01 10:00:00,21.85,21.86,21.79,21.82,306200.0,8.9642,8.9683,8.9396,8.9519,306200.0
2011-02-01 10:30:00,21.82,21.84,21.78,21.82,221600.0,8.9519,8.9601,8.9355,8.9519,221600.0
2011-02-01 11:00:00,21.81,21.83,21.81,21.82,162200.0,8.9478,8.956,8.9478,8.9519,162200.0
2011-02-01 11:30:00,21.81,21.84,21.81,21.81,181400.0,8.9478,8.9601,8.9478,8.9478,181400.0
2011-02-01 12:00:00,21.81,21.84,21.8,21.82,195400.0,8.9478,8.9601,8.9437,8.9519,195400.0
2011-02-01 12:30:00,21.82,21.85,21.8,21.82,174800.0,8.9519,8.9642,8.9437,8.9519,174800.0
2011-02-01 13:00:00,21.82,21.83,21.79,21.81,208400.0,8.9519,8.956,8.9396,8.9478,208400.0
2011-02-01 13:30:00,21.82,21.83,21.79,21.81,128800.0,8.9519,8.956,8.9396,8.9478,128800.0
2011-02-01 14:00:00,21.81,21.83,21.8,21.81,108800.0,8.9478,8.956,8.9437,8.9478,108800.0
2011-02-01 14:30:00,21.81,21.84,21.81,21.83,124600.0,8.9478,8.9601,8.9478,8.956,124600.0
2011-02-01 15:00:00,21.83,21.84,21.81,21.81,122800.0,8.956,8.9601,8.9478,8.9478,122800.0
2011-02-01 15:30:00,21.82,21.83,21.8,21.8,278800.0,8.9519,8.956,8.9437,8.9437,278800.0
2011-02-02 09:30:00,21.78,21.85,21.71,21.83,194800.0,8.9355,8.9642,8.9068,8.956,194800.0
2011-02-02 10:00:00,21.84,21.85,21.81,21.81,196600.0,8.9601,8.9642,8.9478,8.9478,196600.0
2011-02-02 10:30:00,21.82,21.83,21.78,21.82,198000.0,8.9519,8.956,8.9355,8.9519,198000.0
2011-02-02 11:00:00,21.81,21.83,21.79,21.82,104800.0,8.9478,8.956,8.9396,8.9519,104800.0
2011-02-02 11:30:00,21.82,21.84,21.82,21.83,116600.0,8.9519,8.9601,8.9519,8.956,116600.0
2011-02-02 12:00:00,21.83,21.86,21.83,21.83,94200.0,8.956,8.9683,8.956,8.956,94200.0
2011-02-02 12:30:00,21.83,21.89,21.83,21.86,64400.0,8.956,8.9806,8.956,8.9683,64400.0
2011-02-02 13:00:00,21.86,21.91,21.86,21.89,100000.0,8.9683,8.9888,8.9683,8.9806,100000.0
2011-02-02 13:30:00,21.88,21.9,21.84,21.84,119200.0,8.9765,8.9847,8.9601,8.9601,119200.0
2011-02-02 14:00:00,21.85,21.86,21.84,21.85,84600.0,8.9642,8.9683,8.9601,8.9642,84600.0
2011-02-02 14:30:00,21.85,21.88,21.83,21.87,123000.0,8.9642,8.9765,8.956,8.9724,123000.0
2011-02-02 15:00:00,21.88,21.88,21.83,21.83,161400.0,8.9765,8.9765,8.956,8.956,161400.0
2011-02-02 15:30:00,21.83,21.86,21.82,21.85,257000.0,8.956,8.9683,8.9519,8.9642,257000.0
2011-02-03 09:30:00,21.9,21.95,21.86,21.9,162200.0,8.9847,9.0053,8.9683,8.9847,162200.0
2011-02-03 10:00:00,21.9,21.91,21.82,21.82,215000.0,8.9847,8.9888,8.9519,8.9519,215000.0
2011-02-03 10:30:00,21.82,21.85,21.73,21.74,246600.0,8.9519,8.9642,8.915,8.9191,246600.0
2011-02-03 11:00:00,21.74,21.77,21.7,21.7,120000.0,8.9191,8.9314,8.9027,8.9027,120000.0
2011-02-03 11:30:00,21.69,21.73,21.68,21.68,105600.0,8.8986,8.915,8.8945,8.8945,105600.0
2011-02-03 12:00:00,21.69,21.79,21.65,21.78,138400.0,8.8986,8.9396,8.8822,8.9355,138400.0
2011-02-03 12:30:00,21.78,21.83,21.78,21.82,134800.0,8.9355,8.956,8.9355,8.9519,134800.0
2011-02-03 13:00:00,21.82,21.83,21.8,21.81,111400.0,8.9519,8.956,8.9437,8.9478,111400.0
2011-02-03 13:30:00,21.81,21.81,21.75,21.75,73400.0,8.9478,8.9478,8.9232,8.9232,73400.0
2011-02-03 14:00:00,21.75,21.8,21.75,21.78,96400.0,8.9232,8.9437,8.9232,8.9355,96400.0
2011-02-03 14:30:00,21.78,21.79,21.75,21.75,129200.0,8.9355,8.9396,8.9232,8.9232,129200.0
2011-02-03 15:00:00,21.75,21.8,21.73,21.79,207800.0,8.9232,8.9437,8.915,8.9396,207800.0
2011-02-03 15:30:00,21.79,21.81,21.77,21.78,180000.0,8.9396,8.9478,8.9314,8.9355,180000.0
2011-02-04 09:30:00,21.73,21.81,21.73,21.75,137200.0,8.915,8.9478,8.915,8.9232,137200.0
2011-02-04 10:00:00,21.75,21.84,21.75,21.81,123400.0,8.9232,8.9601,8.9232,8.9478,123400.0
2011-02-04 10:30:00,21.81,21.82,21.78,21.81,177000.0,8.9478,8.9519,8.9355,8.9478,177000.0
2011-02-04 11:00:00,21.81,21.83,21.77,21.78,99600.0,8.9478,8.956,8.9314,8.9355,99600.0
2011-02-04 11:30:00,21.78,21.83,21.77,21.77,102400.0,8.9355,8.956,8.9314,8.9314,102400.0
2011-02-04 12:00:00,21.78,21.78,21.75,21.75,62000.0,8.9355,8.9355,8.9232,8.9232,62000.0
2011-02-04 12:30:00,21.75,21.75,21.74,21.74,61200.0,8.9232,8.9232,8.9191,8.9191,61200.0
2011-02-04 13:00:00,21.74,21.81,21.74,21.79,167800.0,8.9191,8.9478,8.9191,8.9396,167800.0
2011-02-04 13:30:00,21.78,21.79,21.76,21.79,39400.0,8.9355,8.9396,8.9273,8.9396,39400.0
2011-02-04 14:00:00,21.78,21.82,21.74,21.78,106600.0,8.9355,8.9519,8.9191,8.9355,106600.0
2011-02-04 14:30:00,21.78,21.79,21.75,21.78,74400.0,8.9355,8.9396,8.9232,8.9355,74400.0
2011-02-04 15:00:00,21.78,21.79,21.74,21.75,112000.0,8.9355,8.9396,8.9191,8.9232,112000.0
2011-02-04 15:30:00,21.75,21.8,21.74,21.79,321200.0,8.9232,8.9437,8.9191,8.9396,321200.0
2011-02-07 09:30:00,21.92,21.99,21.86,21.9,196400.0,8.9929,9.0217,8.9683,8.9847,196400.0
2011-02-07 10:00:00,21.9,21.93,21.86,21.91,203400.0,8.9847,8.997,8.9683,8.9888,203400.0
2011-02-07 10:30:00,21.91,21.92,21.86,21.86,95400.0,8.9888,8.9929,8.9683,8.9683,95400.0
2011-02-07 11:00:00,21.86,21.89,21.85,21.86,142200.0,8.9683,8.9806,8.9642,8.9683,142200.0
2011-02-07 11:30:00,21.86,21.89,21.86,21.88,85600.0,8.9683,8.9806,8.9683,8.9765,85600.0
2011-02-07 12:00:00,21.88,21.9,21.86,21.88,72800.0,8.9765,8.9847,8.9683,8.9765,72800.0
2011-02-07 12:30:00,21.88,21.88,21.84,21.84,69600.0,8.9765,8.9765,8.9601,8.9601,69600.0
2011-02-07 13:00:00,21.84,21.86,21.84,21.86,73600.0,8.9601,8.9683,8.9601,8.9683,73600.0
2011-02-07 13:30:00,21.86,21.89,21.85,21.88,78800.0,8.9683,8.9806,8.9642,8.9765,78800.0
2011-02-07 14:00:00,21.88,21.89,21.85,21.88,112400.0,8.9765,8.9806,8.9642,8.9765,112400.0
2011-02-07 14:30:00,21.87,21.92,21.87,21.91,128800.0,8.9724,8.9929,8.9724,8.9888,128800.0
2011-02-07 15:00:00,21.91,21.95,21.91,21.93,238200.0,8.9888,9.0053,8.9888,8.997,238200.0
2011-02-07 15:30:00,21.93,21.94,21.89,21.9,217600.0,8.997,9.0012,8.9806,8.9847,217600.0
2011-02-08 09:30:00,21.9,21.95,21.78,21.82,200600.0,8.9847,9.0053,8.9355,8.9519,200600.0
2011-02-08 10:00:00,21.83,21.95,21.83,21.92,232200.0,8.956,9.0053,8.956,8.9929,232200.0
2011-02-08 10:30:00,21.91,21.93,21.88,21.89,82400.0,8.9888,8.997,8.9765,8.9806,82400.0
2011-02-08 11:00:00,21.9,21.9,21.83,21.84,121000.0,8.9847,8.9847,8.956,8.9601,121000.0
2011-02-08 11:30:00,21.84,21.85,21.83,21.84,67800.0,8.9601,8.9642,8.956,8.9601,67800.0
2011-02-08 12:00:00,21.83,21.86,21.82,21.86,51400.0,8.956,8.9683,8.9519,8.9683,51400.0
2011-02-08 12:30:00,21.86,21.89,21.85,21.88,68000.0,8.9683,8.9806,8.9642,8.9765,68000.0
2011-02-08 13:00:00,21.89,21.89,21.86,21.88,75400.0,8.9806,8.9806,8.9683,8.9765,75400.0
2011-02-08 13:30:00,21.87,21.88,21.84,21.84,96200.0,8.9724,8.9765,8.9601,8.9601,96200.0
2011-02-08 14:00:00,21.83,21.85,21.25,21.34,4302600.0,8.956,8.9642,8.7181,8.755,4302600.0
2011-02-08 14:30:00,21.35,21.4,21.21,21.34,3264000.0,8.7591,8.7796,8.7017,8.755,3264000.0
2011-02-08 15:00:00,21.34,21.69,21.31,21.42,2603000.0,8.755,8.8986,8.7427,8.7878,2603000.0
2011-02-08 15:30:00,21.43,21.49,21.25,21.32,1879400.0,8.7919,8.8165,8.7181,8.7468,1879400.0
2011-02-09 09:30:00,21.42,21.68,21.4,21.59,782200.0,8.7878,8.8945,8.7796,8.8576,782200.0
2011-02-09 10:00:00,21.59,21.68,21.52,21.57,381800.0,8.8576,8.8945,8.8288,8.8494,381800.0
2011-02-09 10:30:00,21.57,21.6,21.41,21.46,302000.0,8.8494,8.8617,8.7837,8.8042,302000.0
2011-02-09 11:00:00,21.46,21.49,21.43,21.44,183400.0,8.8042,8.8165,8.7919,8.796,183400.0
2011-02-09 11:30:00,21.44,21.52,21.42,21.48,172600.0,8.796,8.8288,8.7878,8.8124,172600.0
2011-02-09 12:00:00,21.49,21.53,21.48,21.53,116000.0,8.8165,8.8329,8.8124,8.8329,116000.0
2011-02-09 12:30:00,21.53,21.55,21.48,21.49,200400.0,8.8329,8.8411,8.8124,8.8165,200400.0
2011-02-09 13:00:00,21.5,21.5,21.49,21.49,136800.0,8.8206,8.8206,8.8165,8.8165,136800.0
2011-02-09 13:30:00,21.5,21.5,21.43,21.45,102400.0,8.8206,8.8206,8.7919,8.8001,102400.0
2011-02-09 14:00:00,21.45,21.46,21.42,21.42,201000.0,8.8001,8.8042,8.7878,8.7878,201000.0
2011-02-09 14:30:00,21.43,21.43,21.36,21.37,353000.0,8.7919,8.7919,8.7632,8.7673,353000.0
2011-02-09 15:00:00,21.38,21.39,21.33,21.33,319400.0,8.7714,8.7755,8.7509,8.7509,319400.0
2011-02-09 15:30:00,21.34,21.35,21.31,21.35,348400.0,8.755,8.7591,8.7427,8.7591,348400.0
2011-02-10 09:30:00,21.27,21.44,21.25,21.34,224400.0,8.7263,8.796,8.7181,8.755,224400.0
2011-02-10 10:00:00,21.33,21.43,21.32,21.37,183200.0,8.7509,8.7919,8.7468,8.7673,183200.0
2011-02-10 10:30:00,21.37,21.41,21.35,21.36,96600.0,8.7673,8.7837,8.7591,8.7632,96600.0
2011-02-10 11:00:00,21.36,21.38,21.34,21.36,90000.0,8.7632,8.7714,8.755,8.7632,90000.0
2011-02-10 11:30:00,21.36,21.37,21.34,21.34,76800.0,8.7632,8.7673,8.755,8.755,76800.0
2011-02-10 12:00:00,21.34,21.38,21.34,21.36,68000.0,8.755,8.7714,8.755,8.7632,68000.0
2011-02-10 12:30:00,21.36,21.37,21.34,21.34,51400.0,8.7632,8.7673,8.755,8.755,51400.0
2011-02-10 13:00:00,21.34,21.34,21.27,21.27,116400.0,8.755,8.755,8.7263,8.7263,116400.0
2011-02-10 13:30:00,21.27,21.3,21.26,21.29,136800.0,8.7263,8.7386,8.7222,8.7345,136800.0
2011-02-10 14:00:00,21.29,21.35,21.29,21.34,149400.0,8.7345,8.7591,8.7345,8.755,149400.0
2011-02-10 14:30:00,21.34,21.36,21.32,21.32,119200.0,8.755,8.7632,8.7468,8.7468,119200.0
2011-02-10 15:00:00,21.32,21.33,21.29,21.32,96000.0,8.7468,8.7509,8.7345,8.7468,96000.0
2011-02-10 15:30:00,21.32,21.36,21.3,21.33,195200.0,8.7468,8.7632,8.7386,8.7509,195200.0
2011-02-11 09:30:00,21.28,21.42,21.26,21.36,137800.0,8.7304,8.7878,8.7222,8.7632,137800.0
2011-02-11 10:00:00,21.36,21.36,21.33,21.33,102800.0,8.7632,8.7632,8.7509,8.7509,102800.0
2011-02-11 10:30:00,21.33,21.38,21.33,21.38,105000.0,8.7509,8.7714,8.7509,8.7714,105000.0
2011-02-11 11:00:00,21.37,21.38,21.34,21.35,141800.0,8.7673,8.7714,8.755,8.7591,141800.0
2011-02-11 11:30:00,21.35,21.4,21.34,21.39,112800.0,8.7591,8.7796,8.755,8.7755,112800.0
2011-02-11 12:00:00,21.38,21.39,21.35,21.36,65400.0,8.7714,8.7755,8.7591,8.7632,65400.0
2011-02-11 12:30:00,21.36,21.39,21.35,21.35,75800.0,8.7632,8.7755,8.7591,8.7591,75800.0
2011-02-11 13:00:00,21.36,21.38,21.34,21.35,96200.0,8.7632,8.7714,8.755,8.7591,96200.0
2011-02-11 13:30:00,21.35,21.35,21.25,21.27,115800.0,8.7591,8.7591,8.7181,8.7263,115800.0
2011-02-11 14:00:00,21.27,21.29,21.26,21.27,58600.0,8.7263,8.7345,8.7222,8.7263,58600.0
2011-02-11 14:30:00,21.27,21.3,21.26,21.3,91600.0,8.7263,8.7386,8.7222,8.7386,91600.0
2011-02-11 15:00:00,21.3,21.33,21.3,21.32,113200.0,8.7386,8.7509,8.7386,8.7468,113200.0
2011-02-11 15:30:00,21.32,21.33,21.29,21.33,178800.0,8.7468,8.7509,8.7345,8.7509,178800.0
2011-02-14 09:30:00,21.38,21.45,21.36,21.36,154000.0,8.7714,8.8001,8.7632,8.7632,154000.0
2011-02-14 10:00:00,21.38,21.5,21.38,21.5,494200.0,8.7714,8.8206,8.7714,8.8206,494200.0
2011-02-14 10:30:00,21.5,21.59,21.49,21.59,105800.0,8.8206,8.8576,8.8165,8.8576,105800.0
2011-02-14 11:00:00,21.58,21.62,21.54,21.61,152400.0,8.8535,8.8699,8.837,8.8658,152400.0
2011-02-14 11:30:00,21.6,21.63,21.6,21.61,87000.0,8.8617,8.874,8.8617,8.8658,87000.0
2011-02-14 12:00:00,21.61,21.63,21.61,21.61,96000.0,8.8658,8.874,8.8658,8.8658,96000.0
2011-02-14 12:30:00,21.63,21.63,21.59,21.62,78400.0,8.874,8.874,8.8576,8.8699,78400.0
2011-02-14 13:00:00,21.62,21.62,21.59,21.6,60200.0,8.8699,8.8699,8.8576,8.8617,60200.0
2011-02-14 13:30:00,21.6,21.61,21.59,21.61,82600.0,8.8617,8.8658,8.8576,8.8658,82600.0
2011-02-14 14:00:00,21.6,21.63,21.6,21.62,111000.0,8.8617,8.874,8.8617,8.8699,111000.0
2011-02-14 14:30:00,21.61,21.67,21.61,21.65,66200.0,8.8658,8.8904,8.8658,8.8822,66200.0
2011-02-14 15:00:00,21.65,21.68,21.65,21.66,175000.0,8.8822,8.8945,8.8822,8.8863,175000.0
2011-02-14 15:30:00,21.65,21.66,21.61,21.63,200200.0,8.8822,8.8863,8.8658,8.874,200200.0
2011-02-15 09:30:00,21.56,21.67,21.56,21.66,128800.0,8.8453,8.8904,8.8453,8.8863,128800.0
2011-02-15 10:00:00,21.66,21.68,21.64,21.67,109800.0,8.8863,8.8945,8.8781,8.8904,109800.0
2011-02-15 10:30:00,21.67,21.71,21.67,21.7,72200.0,8.8904,8.9068,8.8904,8.9027,72200.0
2011-02-15 11:00:00,21.7,21.76,21.67,21.75,148200.0,8.9027,8.9273,8.8904,8.9232,148200.0
2011-02-15 11:30:00,21.75,21.79,21.74,21.77,136800.0,8.9232,8.9396,8.9191,8.9314,136800.0
2011-02-15 12:00:00,21.77,21.82,21.75,21.79,260800.0,8.9314,8.9519,8.9232,8.9396,260800.0
2011-02-15 12:30:00,21.79,21.83,21.78,21.8,123000.0,8.9396,8.956,8.9355,8.9437,123000.0
2011-02-15 13:00:00,21.8,21.83,21.79,21.81,102000.0,8.9437,8.956,8.9396,8.9478,102000.0
2011-02-15 13:30:00,21.81,21.82,21.77,21.77,95000.0,8.9478,8.9519,8.9314,8.9314,95000.0
2011-02-15 14:00:00,21.77,21.77,21.73,21.74,96200.0,8.9314,8.9314,8.915,8.9191,96200.0
2011-02-15 14:30:00,21.73,21.78,21.73,21.77,86400.0,8.915,8.9355,8.915,8.9314,86400.0
2011-02-15 15:00:00,21.77,21.79,21.76,21.78,105400.0,8.9314,8.9396,8.9273,8.9355,105400.0
2011-02-15 15:30:00,21.79,21.82,21.78,21.82,249200.0,8.9396,8.9519,8.9355,8.9519,249200.0
2011-02-16 09:30:00,21.88,21.88,21.78,21.79,131400.0,8.9765,8.9765,8.9355,8.9396,131400.0
2011-02-16 10:00:00,21.79,21.86,21.76,21.83,109200.0,8.9396,8.9683,8.9273,8.956,109200.0
2011-02-16 10:30:00,21.83,21.88,21.83,21.88,134200.0,8.956,8.9765,8.956,8.9765,134200.0
2011-02-16 11:00:00,21.88,21.9,21.85,21.89,148400.0,8.9765,8.9847,8.9642,8.9806,148400.0
2011-02-16 11:30:00,21.89,21.93,21.88,21.92,90400.0,8.9806,8.997,8.9765,8.9929,90400.0
2011-02-16 12:00:00,21.91,21.91,21.84,21.89,115800.0,8.9888,8.9888,8.9601,8.9806,115800.0
2011-02-16 12:30:00,21.88,22.04,21.88,21.9,52600.0,8.9765,9.0422,8.9765,8.9847,52600.0
2011-02-16 13:00:00,21.89,21.9,21.86,21.88,65600.0,8.9806,8.9847,8.9683,8.9765,65600.0
2011-02-16 13:30:00,21.87,21.9,21.86,21.89,79000.0,8.9724,8.9847,8.9683,8.9806,79000.0
2011-02-16 14:00:00,21.89,21.89,21.87,21.88,106600.0,8.9806,8.9806,8.9724,8.9765,106600.0
2011-02-16 14:30:00,21.88,21.91,21.88,21.9,105400.0,8.9765,8.9888,8.9765,8.9847,105400.0
2011-02-16 15:00:00,21.9,21.91,21.85,21.86,119800.0,8.9847,8.9888,8.9642,8.9683,119800.0
2011-02-16 15:30:00,21.86,21.88,21.81,21.83,270800.0,8.9683,8.9765,8.9478,8.956,270800.0
2011-02-17 09:30:00,21.84,21.93,21.84,21.9,277600.0,8.9601,8.997,8.9601,8.9847,277600.0
2011-02-17 10:00:00,21.92,21.93,21.85,21.9,132800.0,8.9929,8.997,8.9642,8.9847,132800.0
2011-02-17 10:30:00,21.9,21.93,21.85,21.9,245200.0,8.9847,8.997,8.9642,8.9847,245200.0
2011-02-17 11:00:00,21.89,21.92,21.88,21.89,128800.0,8.9806,8.9929,8.9765,8.9806,128800.0
2011-02-17 11:30:00,21.89,21.91,21.86,21.9,93400.0,8.9806,8.9888,8.9683,8.9847,93400.0
2011-02-17 12:00:00,21.89,21.91,21.88,21.9,64200.0,8.9806,8.9888,8.9765,8.9847,64200.0
2011-02-17 12:30:00,21.9,21.91,21.9,21.9,68200.0,8.9847,8.9888,8.9847,8.9847,68200.0
2011-02-17 13:00:00,21.9,21.91,21.89,21.9,82400.0,8.9847,8.9888,8.9806,8.9847,82400.0
2011-02-17 13:30:00,21.9,21.91,21.85,21.88,116400.0,8.9847,8.9888,8.9642,8.9765,116400.0
2011-02-17 14:00:00,21.89,21.89,21.86,21.89,108400.0,8.9806,8.9806,8.9683,8.9806,108400.0
2011-02-17 14:30:00,21.89,21.9,21.86,21.88,78400.0,8.9806,8.9847,8.9683,8.9765,78400.0
2011-02-17 15:00:00,21.89,21.91,21.88,21.9,98400.0,8.9806,8.9888,8.9765,8.9847,98400.0
2011-02-17 15:30:00,21.9,21.92,21.86,21.92,256800.0,8.9847,8.9929,8.9683,8.9929,256800.0
2011-02-18 09:30:00,21.93,22.0,21.9,22.0,294200.0,8.997,9.0258,8.9847,9.0258,294200.0
2011-02-18 10:00:00,22.0,22.06,21.99,22.06,264000.0,9.0258,9.0504,9.0217,9.0504,264000.0
2011-02-18 10:30:00,22.06,22.1,22.05,22.08,193400.0,9.0504,9.0668,9.0463,9.0586,193400.0
2011-02-18 11:00:00,22.08,22.08,22.0,22.04,96600.0,9.0586,9.0586,9.0258,9.0422,96600.0
2011-02-18 11:30:00,22.04,22.17,22.03,22.16,196800.0,9.0422,9.0955,9.0381,9.0914,196800.0
2011-02-18 12:00:00,22.16,22.18,22.11,22.13,141600.0,9.0914,9.0996,9.0709,9.0791,141600.0
2011-02-18 12:30:00,22.13,22.16,22.08,22.11,252000.0,9.0791,9.0914,9.0586,9.0709,252000.0
2011-02-18 13:00:00,22.11,22.11,22.06,22.07,221200.0,9.0709,9.0709,9.0504,9.0545,221200.0
2011-02-18 13:30:00,22.08,22.09,22.02,22.03,167400.0,9.0586,9.0627,9.034,9.0381,167400.0
2011-02-18 14:00:00,22.03,22.03,21.92,21.92,243800.0,9.0381,9.0381,8.9929,8.9929,243800.0
2011-02-18 14:30:00,21.93,22.0,21.91,21.97,135800.0,8.997,9.0258,8.9888,9.0135,135800.0
2011-02-18 15:00:00,21.97,22.0,21.97,22.0,73200.0,9.0135,9.0258,9.0135,9.0258,73200.0
2011-02-18 15:30:00,22.0,22.02,21.98,21.99,188200.0,9.0258,9.034,9.0176,9.0217,188200.0
2011-02-22 09:30:00,22.02,22.09,21.94,22.09,348000.0,9.034,9.0627,9.0012,9.0627,348000.0
2011-02-22 10:00:00,22.08,22.11,22.03,22.05,154200.0,9.0586,9.0709,9.0381,9.0463,154200.0
2011-02-22 10:30:00,22.05,22.05,22.02,22.04,124800.0,9.0463,9.0463,9.034,9.0422,124800.0
2011-02-22 11:00:00,22.04,22.04,21.99,22.03,107800.0,9.0422,9.0422,9.0217,9.0381,107800.0
2011-02-22 11:30:00,22.03,22.04,21.97,21.99,107200.0,9.0381,9.0422,9.0135,9.0217,107200.0
2011-02-22 12:00:00,21.99,21.99,21.93,21.93,112400.0,9.0217,9.0217,8.997,8.997,112400.0
2011-02-22 12:30:00,21.93,21.93,21.81,21.85,381600.0,8.997,8.997,8.9478,8.9642,381600.0
2011-02-22 13:00:00,21.85,21.86,21.66,21.72,210600.0,8.9642,8.9683,8.8863,8.9109,210600.0
2011-02-22 13:30:00,21.72,21.79,21.71,21.77,199400.0,8.9109,8.9396,8.9068,8.9314,199400.0
2011-02-22 14:00:00,21.77,21.83,21.75,21.8,219600.0,8.9314,8.956,8.9232,8.9437,219600.0
2011-02-22 14:30:00,21.8,21.86,21.79,21.86,125400.0,8.9437,8.9683,8.9396,8.9683,125400.0
2011-02-22 15:00:00,21.86,21.87,21.78,21.8,124400.0,8.9683,8.9724,8.9355,8.9437,124400.0
2011-02-22 15:30:00,21.8,21.86,21.74,21.86,293200.0,8.9437,8.9683,8.9191,8.9683,293200.0
2011-02-23 09:30:00,21.66,21.77,21.53,21.6,733400.0,8.8863,8.9314,8.8329,8.8617,733400.0
2011-02-23 10:00:00,21.6,21.66,21.6,21.64,250800.0,8.8617,8.8863,8.8617,8.8781,250800.0
2011-02-23 10:30:00,21.64,21.73,21.64,21.7,485200.0,8.8781,8.915,8.8781,8.9027,485200.0
2011-02-23 11:00:00,21.71,21.83,21.7,21.75,403600.0,8.9068,8.956,8.9027,8.9232,403600.0
2011-02-23 11:30:00,21.75,21.76,21.68,21.69,268800.0,8.9232,8.9273,8.8945,8.8986,268800.0
2011-02-23 12:00:00,21.68,21.69,21.42,21.43,376400.0,8.8945,8.8986,8.7878,8.7919,376400.0
2011-02-23 12:30:00,21.43,21.43,21.25,21.25,537800.0,8.7919,8.7919,8.7181,8.7181,537800.0
2011-02-23 13:00:00,21.25,21.25,21.16,21.2,584200.0,8.7181,8.7181,8.6811,8.6976,584200.0
2011-02-23 13:30:00,21.21,21.36,21.18,21.26,420000.0,8.7017,8.7632,8.6894,8.7222,420000.0
2011-02-23 14:00:00,21.27,21.32,21.23,21.27,428600.0,8.7263,8.7468,8.7099,8.7263,428600.0
2011-02-23 14:30:00,21.28,21.32,21.25,21.32,345800.0,8.7304,8.7468,8.7181,8.7468,345800.0
2011-02-23 15:00:00,21.32,21.48,21.31,21.46,423800.0,8.7468,8.8124,8.7427,8.8042,423800.0
2011-02-23 15:30:00,21.45,21.49,21.41,21.48,400000.0,8.8001,8.8165,8.7837,8.8124,400000.0
2011-02-24 09:30:00,21.66,21.79,21.52,21.73,427600.0,8.8863,8.9396,8.8288,8.915,427600.0
2011-02-24 10:00:00,21.73,21.74,21.63,21.68,259200.0,8.915,8.9191,8.874,8.8945,259200.0
2011-02-24 10:30:00,21.68,21.68,21.56,21.6,171600.0,8.8945,8.8945,8.8453,8.8617,171600.0
2011-02-24 11:00:00,21.6,21.72,21.6,21.67,228800.0,8.8617,8.9109,8.8617,8.8904,228800.0
2011-02-24 11:30:00,21.67,21.74,21.66,21.68,109000.0,8.8904,8.9191,8.8863,8.8945,109000.0
2011-02-24 12:00:00,21.68,21.71,21.64,21.69,99600.0,8.8945,8.9068,8.8781,8.8986,99600.0
2011-02-24 12:30:00,21.7,21.7,21.66,21.69,62200.0,8.9027,8.9027,8.8863,8.8986,62200.0
2011-02-24 13:00:00,21.69,21.7,21.56,21.58,136600.0,8.8986,8.9027,8.8453,8.8535,136600.0
2011-02-24 13:30:00,21.58,21.62,21.54,21.54,130000.0,8.8535,8.8699,8.837,8.837,130000.0
2011-02-24 14:00:00,21.54,21.56,21.5,21.53,129400.0,8.837,8.8453,8.8206,8.8329,129400.0
2011-02-24 14:30:00,21.53,21.59,21.51,21.57,135200.0,8.8329,8.8576,8.8247,8.8494,135200.0
2011-02-24 15:00:00,21.57,21.66,21.55,21.62,156400.0,8.8494,8.8863,8.8411,8.8699,156400.0
2011-02-24 15:30:00,21.61,21.61,21.55,21.6,247600.0,8.8658,8.8658,8.8411,8.8617,247600.0
2011-02-25 09:30:00,21.67,21.71,21.65,21.7,240400.0,8.8904,8.9068,8.8822,8.9027,240400.0
2011-02-25 10:00:00,21.7,21.76,21.68,21.68,155200.0,8.9027,8.9273,8.8945,8.8945,155200.0
2011-02-25 10:30:00,21.68,21.72,21.67,21.67,98600.0,8.8945,8.9109,8.8904,8.8904,98600.0
2011-02-25 11:00:00,21.67,21.71,21.67,21.68,150000.0,8.8904,8.9068,8.8904,8.8945,150000.0
2011-02-25 11:30:00,21.68,21.7,21.67,21.68,117800.0,8.8945,8.9027,8.8904,8.8945,117800.0
2011-02-25 12:00:00,21.68,21.68,21.67,21.67,85000.0,8.8945,8.8945,8.8904,8.8904,85000.0
2011-02-25 12:30:00,21.67,21.68,21.65,21.66,138800.0,8.8904,8.8945,8.8822,8.8863,138800.0
2011-02-25 13:00:00,21.66,21.66,21.59,21.59,177200.0,8.8863,8.8863,8.8576,8.8576,177200.0
2011-02-25 13:30:00,21.6,21.6,21.59,21.6,91000.0,8.8617,8.8617,8.8576,8.8617,91000.0
2011-02-25 14:00:00,21.6,21.61,21.59,21.6,147000.0,8.8617,8.8658,8.8576,8.8617,147000.0
2011-02-25 14:30:00,21.6,21.65,21.6,21.64,131200.0,8.8617,8.8822,8.8617,8.8781,131200.0
2011-02-25 15:00:00,21.65,21.66,21.61,21.66,126600.0,8.8822,8.8863,8.8658,8.8863,126600.0
2011-02-25 15:30:00,21.65,21.71,21.63,21.69,227200.0,8.8822,8.9068,8.874,8.8986,227200.0
2011-02-28 09:30:00,21.71,21.8,21.71,21.77,255800.0,8.9068,8.9437,8.9068,8.9314,255800.0
2011-02-28 10:00:00,21.77,21.8,21.71,21.71,180000.0,8.9314,8.9437,8.9068,8.9068,180000.0
2011-02-28 10:30:00,21.71,21.77,21.7,21.72,147200.0,8.9068,8.9314,8.9027,8.9109,147200.0
2011-02-28 11:00:00,21.73,21.73,21.67,21.68,116600.0,8.915,8.915,8.8904,8.8945,116600.0
2011-02-28 11:30:00,21.68,21.68,21.63,21.66,133200.0,8.8945,8.8945,8.874,8.8863,133200.0
2011-02-28 12:00:00,21.66,21.73,21.65,21.73,91400.0,8.8863,8.915,8.8822,8.915,91400.0
2011-02-28 12:30:00,21.73,21.74,21.71,21.74,152400.0,8.915,8.9191,8.9068,8.9191,152400.0
2011-02-28 13:00:00,21.73,21.75,21.72,21.72,163000.0,8.915,8.9232,8.9109,8.9109,163000.0
2011-02-28 13:30:00,21.72,21.73,21.68,21.68,146400.0,8.9109,8.915,8.8945,8.8945,146400.0
2011-02-28 14:00:00,21.68,21.75,21.68,21.73,174200.0,8.8945,8.9232,8.8945,8.915,174200.0
2011-02-28 14:30:00,21.74,21.75,21.69,21.71,249800.0,8.9191,8.9232,8.8986,8.9068,249800.0
2011-02-28 15:00:00,21.7,21.75,21.69,21.74,201600.0,8.9027,8.9232,8.8986,8.9191,201600.0
2011-02-28 15:30:00,21.74,21.8,21.73,21.79,317600.0,8.9191,8.9437,8.915,8.9396,317600.0
2011-03-01 09:30:00,22.0,22.0,21.81,21.86,639400.0,9.0258,9.0258,8.9478,8.9683,639400.0
2011-03-01 10:00:00,21.85,21.88,21.75,21.77,762800.0,8.9642,8.9765,8.9232,8.9314,762800.0
2011-03-01 10:30:00,21.76,21.83,21.72,21.81,322200.0,8.9273,8.956,8.9109,8.9478,322200.0
2011-03-01 11:00:00,21.81,21.81,21.78,21.78,304200.0,8.9478,8.9478,8.9355,8.9355,304200.0
2011-03-01 11:30:00,21.78,21.79,21.77,21.79,119000.0,8.9355,8.9396,8.9314,8.9396,119000.0
2011-03-01 12:00:00,21.79,21.79,21.73,21.75,335600.0,8.9396,8.9396,8.915,8.9232,335600.0
2011-03-01 12:30:00,21.77,21.78,21.74,21.75,103400.0,8.9314,8.9355,8.9191,8.9232,103400.0
2011-03-01 13:00:00,21.75,21.77,21.73,21.74,102600.0,8.9232,8.9314,8.915,8.9191,102600.0
2011-03-01 13:30:00,21.74,21.75,21.72,21.74,109000.0,8.9191,8.9232,8.9109,8.9191,109000.0
2011-03-01 14:00:00,21.73,21.74,21.67,21.67,141000.0,8.915,8.9191,8.8904,8.8904,141000.0
2011-03-01 14:30:00,21.67,21.68,21.63,21.63,122000.0,8.8904,8.8945,8.874,8.874,122000.0
2011-03-01 15:00:00,21.62,21.66,21.61,21.64,165600.0,8.8699,8.8863,8.8658,8.8781,165600.0
2011-03-01 15:30:00,21.65,21.71,21.64,21.66,286400.0,8.8822,8.9068,8.8781,8.8863,286400.0
2011-03-02 09:30:00,21.71,21.72,21.63,21.66,190200.0,8.9068,8.9109,8.874,8.8863,190200.0
2011-03-02 10:00:00,21.67,21.72,21.67,21.68,160400.0,8.8904,8.9109,8.8904,8.8945,160400.0
2011-03-02 10:30:00,21.68,21.72,21.68,21.71,261000.0,8.8945,8.9109,8.8945,8.9068,261000.0
2011-03-02 11:00:00,21.71,21.72,21.66,21.68,134000.0,8.9068,8.9109,8.8863,8.8945,134000.0
2011-03-02 11:30:00,21.67,21.68,21.63,21.65,100800.0,8.8904,8.8945,8.874,8.8822,100800.0
2011-03-02 12:00:00,21.65,21.67,21.61,21.61,116200.0,8.8822,8.8904,8.8658,8.8658,116200.0
2011-03-02 12:30:00,21.61,21.61,21.56,21.6,110000.0,8.8658,8.8658,8.8453,8.8617,110000.0
2011-03-02 13:00:00,21.6,21.65,21.55,21.6,195000.0,8.8617,8.8822,8.8411,8.8617,195000.0
2011-03-02 13:30:00,21.59,21.68,21.56,21.68,240000.0,8.8576,8.8945,8.8453,8.8945,240000.0
2011-03-02 14:00:00,21.66,21.67,21.62,21.65,111200.0,8.8863,8.8904,8.8699,8.8822,111200.0
2011-03-02 14:30:00,21.65,21.66,21.63,21.63,123200.0,8.8822,8.8863,8.874,8.874,123200.0
2011-03-02 15:00:00,21.64,21.64,21.57,21.61,175200.0,8.8781,8.8781,8.8494,8.8658,175200.0
2011-03-02 15:30:00,21.61,21.66,21.61,21.65,181800.0,8.8658,8.8863,8.8658,8.8822,181800.0
2011-03-03 09:30:00,21.79,21.79,21.67,21.68,184200.0,8.9396,8.9396,8.8904,8.8945,184200.0
2011-03-03 10:00:00,21.67,21.72,21.63,21.69,241400.0,8.8904,8.9109,8.874,8.8986,241400.0
2011-03-03 10:30:00,21.68,21.7,21.61,21.68,166200.0,8.8945,8.9027,8.8658,8.8945,166200.0
2011-03-03 11:00:00,21.68,21.7,21.63,21.68,95200.0,8.8945,8.9027,8.874,8.8945,95200.0
2011-03-03 11:30:00,21.68,21.71,21.66,21.7,98800.0,8.8945,8.9068,8.8863,8.9027,98800.0
2011-03-03 12:00:00,21.69,21.72,21.68,21.7,154400.0,8.8986,8.9109,8.8945,8.9027,154400.0
2011-03-03 12:30:00,21.7,21.71,21.67,21.68,108200.0,8.9027,8.9068,8.8904,8.8945,108200.0
2011-03-03 13:00:00,21.68,21.69,21.64,21.66,107800.0,8.8945,8.8986,8.8781,8.8863,107800.0
2011-03-03 13:30:00,21.66,21.68,21.63,21.64,123200.0,8.8863,8.8945,8.874,8.8781,123200.0
2011-03-03 14:00:00,21.63,21.67,21.63,21.66,79400.0,8.874,8.8904,8.874,8.8863,79400.0
2011-03-03 14:30:00,21.66,21.67,21.62,21.63,126200.0,8.8863,8.8904,8.8699,8.874,126200.0
2011-03-03 15:00:00,21.63,21.66,21.62,21.64,136000.0,8.874,8.8863,8.8699,8.8781,136000.0
2011-03-03 15:30:00,21.64,21.67,21.61,21.65,301600.0,8.8781,8.8904,8.8658,8.8822,301600.0
2011-03-04 09:30:00,21.7,21.74,21.66,21.7,301000.0,8.9027,8.9191,8.8863,8.9027,301000.0
2011-03-04 10:00:00,21.71,21.71,21.63,21.64,214400.0,8.9068,8.9068,8.874,8.8781,214400.0
2011-03-04 10:30:00,21.63,21.64,21.54,21.59,241400.0,8.874,8.8781,8.837,8.8576,241400.0
2011-03-04 11:00:00,21.6,21.68,21.59,21.63,132000.0,8.8617,8.8945,8.8576,8.874,132000.0
2011-03-04 11:30:00,21.62,21.66,21.6,21.64,78600.0,8.8699,8.8863,8.8617,8.8781,78600.0
2011-03-04 12:00:00,21.63,21.65,21.57,21.57,96000.0,8.874,8.8822,8.8494,8.8494,96000.0
2011-03-04 12:30:00,21.58,21.62,21.55,21.56,214800.0,8.8535,8.8699,8.8411,8.8453,214800.0
2011-03-04 13:00:00,21.56,21.64,21.56,21.61,102000.0,8.8453,8.8781,8.8453,8.8658,102000.0
2011-03-04 13:30:00,21.62,21.64,21.57,21.58,123000.0,8.8699,8.8781,8.8494,8.8535,123000.0
2011-03-04 14:00:00,21.58,21.59,21.55,21.58,91200.0,8.8535,8.8576,8.8411,8.8535,91200.0
2011-03-04 14:30:00,21.58,21.6,21.56,21.58,98200.0,8.8535,8.8617,8.8453,8.8535,98200.0
2011-03-04 15:00:00,21.58,21.6,21.53,21.54,140400.0,8.8535,8.8617,8.8329,8.837,140400.0
2011-03-04 15:30:00,21.54,21.57,21.5,21.55,349800.0,8.837,8.8494,8.8206,8.8411,349800.0
2011-03-07 09:30:00,21.6,21.71,21.6,21.69,273400.0,8.8617,8.9068,8.8617,8.8986,273400.0
2011-03-07 10:00:00,21.68,21.73,21.6,21.61,275800.0,8.8945,8.915,8.8617,8.8658,275800.0
2011-03-07 10:30:00,21.61,21.61,21.55,21.59,141800.0,8.8658,8.8658,8.8411,8.8576,141800.0
2011-03-07 11:00:00,21.59,21.59,21.5,21.5,210600.0,8.8576,8.8576,8.8206,8.8206,210600.0
2011-03-07 11:30:00,21.51,21.51,21.43,21.43,143200.0,8.8247,8.8247,8.7919,8.7919,143200.0
2011-03-07 12:00:00,21.43,21.44,21.35,21.35,188000.0,8.7919,8.796,8.7591,8.7591,188000.0
2011-03-07 12:30:00,21.36,21.39,21.33,21.33,183800.0,8.7632,8.7755,8.7509,8.7509,183800.0
2011-03-07 13:00:00,21.34,21.35,21.27,21.33,154000.0,8.755,8.7591,8.7263,8.7509,154000.0
2011-03-07 13:30:00,21.32,21.36,21.31,21.36,111800.0,8.7468,8.7632,8.7427,8.7632,111800.0
2011-03-07 14:00:00,21.36,21.46,21.36,21.42,196000.0,8.7632,8.8042,8.7632,8.7878,196000.0
2011-03-07 14:30:00,21.41,21.43,21.39,21.43,95000.0,8.7837,8.7919,8.7755,8.7919,95000.0
2011-03-07 15:00:00,21.43,21.5,21.41,21.48,166400.0,8.7919,8.8206,8.7837,8.8124,166400.0
2011-03-07 15:30:00,21.48,21.5,21.43,21.46,250800.0,8.8124,8.8206,8.7919,8.8042,250800.0
2011-03-08 09:30:00,21.4,21.45,21.25,21.25,220400.0,8.7796,8.8001,8.7181,8.7181,220400.0
2011-03-08 10:00:00,21.26,21.32,21.21,21.26,204400.0,8.7222,8.7468,8.7017,8.7222,204400.0
2011-03-08 10:30:00,21.29,21.31,21.2,21.3,127400.0,8.7345,8.7427,8.6976,8.7386,127400.0
2011-03-08 11:00:00,21.29,21.3,21.23,21.24,97000.0,8.7345,8.7386,8.7099,8.714,97000.0
2011-03-08 11:30:00,21.25,21.25,21.21,21.24,114200.0,8.7181,8.7181,8.7017,8.714,114200.0
2011-03-08 12:00:00,21.24,21.28,21.23,21.25,101600.0,8.714,8.7304,8.7099,8.7181,101600.0
2011-03-08 12:30:00,21.25,21.27,21.24,21.25,74200.0,8.7181,8.7263,8.714,8.7181,74200.0
2011-03-08 13:00:00,21.25,21.27,21.23,21.23,141400.0,8.7181,8.7263,8.7099,8.7099,141400.0
2011-03-08 13:30:00,21.23,21.27,21.19,21.25,181800.0,8.7099,8.7263,8.6935,8.7181,181800.0
2011-03-08 14:00:00,21.25,21.27,21.23,21.25,110400.0,8.7181,8.7263,8.7099,8.7181,110400.0
2011-03-08 14:30:00,21.25,21.28,21.24,21.26,213600.0,8.7181,8.7304,8.714,8.7222,213600.0
2011-03-08 15:00:00,21.26,21.3,21.24,21.27,216600.0,8.7222,8.7386,8.714,8.7263,216600.0
2011-03-08 15:30:00,21.27,21.28,21.23,21.25,346200.0,8.7263,8.7304,8.7099,8.7181,346200.0
2011-03-09 09:30:00,21.25,21.3,21.11,21.14,255600.0,8.7181,8.7386,8.6606,8.6729,255600.0
2011-03-09 10:00:00,21.14,21.18,21.11,21.13,164800.0,8.6729,8.6894,8.6606,8.6688,164800.0
2011-03-09 10:30:00,21.13,21.13,21.04,21.04,162400.0,8.6688,8.6688,8.6319,8.6319,162400.0
2011-03-09 11:00:00,21.04,21.09,21.02,21.06,138200.0,8.6319,8.6524,8.6237,8.6401,138200.0
2011-03-09 11:30:00,21.07,21.1,21.06,21.1,79200.0,8.6442,8.6565,8.6401,8.6565,79200.0
2011-03-09 12:00:00,21.1,21.14,21.1,21.12,81800.0,8.6565,8.6729,8.6565,8.6647,81800.0
2011-03-09 12:30:00,21.13,21.14,21.1,21.1,83400.0,8.6688,8.6729,8.6565,8.6565,83400.0
2011-03-09 13:00:00,21.1,21.14,21.08,21.11,121600.0,8.6565,8.6729,8.6483,8.6606,121600.0
2011-03-09 13:30:00,21.11,21.13,21.08,21.1,88800.0,8.6606,8.6688,8.6483,8.6565,88800.0
2011-03-09 14:00:00,21.11,21.11,21.05,21.06,109600.0,8.6606,8.6606,8.636,8.6401,109600.0
2011-03-09 14:30:00,21.05,21.05,20.95,20.98,251600.0,8.636,8.636,8.595,8.6073,251600.0
2011-03-09 15:00:00,20.98,21.0,20.97,20.98,171600.0,8.6073,8.6155,8.6032,8.6073,171600.0
2011-03-09 15:30:00,20.98,20.99,20.92,20.96,399200.0,8.6073,8.6114,8.5827,8.5991,399200.0
2011-03-10 09:30:00,20.81,20.88,20.26,20.5,1073800.0,8.5376,8.5663,8.3119,8.4104,1073800.0
2011-03-10 10:00:00,20.5,20.53,20.33,20.5,515600.0,8.4104,8.4227,8.3406,8.4104,515600.0
2011-03-10 10:30:00,20.5,20.53,20.36,20.52,519200.0,8.4104,8.4227,8.3529,8.4186,519200.0
2011-03-10 11:00:00,20.52,20.58,20.51,20.55,255600.0,8.4186,8.4432,8.4145,8.4309,255600.0
2011-03-10 11:30:00,20.55,20.68,20.55,20.67,232000.0,8.4309,8.4842,8.4309,8.4801,232000.0
2011-03-10 12:00:00,20.68,20.75,20.67,20.74,162000.0,8.4842,8.5129,8.4801,8.5088,162000.0
2011-03-10 12:30:00,20.74,20.75,20.68,20.74,121600.0,8.5088,8.5129,8.4842,8.5088,121600.0
2011-03-10 13:00:00,20.74,20.75,20.65,20.68,191000.0,8.5088,8.5129,8.4719,8.4842,191000.0
2011-03-10 13:30:00,20.67,20.68,20.63,20.67,199400.0,8.4801,8.4842,8.4637,8.4801,199400.0
2011-03-10 14:00:00,20.68,20.72,20.67,20.68,150800.0,8.4842,8.5006,8.4801,8.4842,150800.0
2011-03-10 14:30:00,20.68,20.69,20.66,20.68,176600.0,8.4842,8.4883,8.476,8.4842,176600.0
2011-03-10 15:00:00,20.68,20.68,20.59,20.63,260600.0,8.4842,8.4842,8.4473,8.4637,260600.0
2011-03-10 15:30:00,20.63,20.66,20.6,20.61,393000.0,8.4637,8.476,8.4514,8.4555,393000.0
2011-03-11 09:30:00,20.36,20.61,20.31,20.5,372400.0,8.3529,8.4555,8.3324,8.4104,372400.0
2011-03-11 10:00:00,20.51,20.6,20.48,20.58,272400.0,8.4145,8.4514,8.4022,8.4432,272400.0
2011-03-11 10:30:00,20.58,20.61,20.56,20.57,180800.0,8.4432,8.4555,8.435,8.4391,180800.0
2011-03-11 11:00:00,20.57,20.57,20.5,20.5,147200.0,8.4391,8.4391,8.4104,8.4104,147200.0
2011-03-11 11:30:00,20.5,20.54,20.44,20.47,210600.0,8.4104,8.4268,8.3858,8.3981,210600.0
2011-03-11 12:00:00,20.47,20.54,20.45,20.51,312600.0,8.3981,8.4268,8.3899,8.4145,312600.0
2011-03-11 12:30:00,20.5,20.52,20.47,20.49,103600.0,8.4104,8.4186,8.3981,8.4063,103600.0
2011-03-11 13:00:00,20.49,20.5,20.45,20.49,75000.0,8.4063,8.4104,8.3899,8.4063,75000.0
2011-03-11 13:30:00,20.49,20.5,20.46,20.48,122200.0,8.4063,8.4104,8.394,8.4022,122200.0
2011-03-11 14:00:00,20.48,20.54,20.48,20.52,74200.0,8.4022,8.4268,8.4022,8.4186,74200.0
2011-03-11 14:30:00,20.53,20.56,20.52,20.53,88800.0,8.4227,8.435,8.4186,8.4227,88800.0
2011-03-11 15:00:00,20.53,20.57,20.5,20.57,168600.0,8.4227,8.4391,8.4104,8.4391,168600.0
2011-03-11 15:30:00,20.57,20.59,20.54,20.56,208600.0,8.4391,8.4473,8.4268,8.435,208600.0
2011-03-14 09:30:00,20.49,20.54,20.38,20.43,295200.0,8.4063,8.4268,8.3611,8.3817,295200.0
2011-03-14 10:00:00,20.43,20.44,20.34,20.34,179800.0,8.3817,8.3858,8.3447,8.3447,179800.0
2011-03-14 10:30:00,20.34,20.39,20.31,20.36,160600.0,8.3447,8.3652,8.3324,8.3529,160600.0
2011-03-14 11:00:00,20.37,20.39,20.3,20.31,221800.0,8.357,8.3652,8.3283,8.3324,221800.0
2011-03-14 11:30:00,20.32,20.36,20.3,20.36,169600.0,8.3365,8.3529,8.3283,8.3529,169600.0
2011-03-14 12:00:00,20.36,20.37,20.33,20.36,103400.0,8.3529,8.357,8.3406,8.3529,103400.0
2011-03-14 12:30:00,20.36,20.42,20.32,20.41,168200.0,8.3529,8.3776,8.3365,8.3734,168200.0
2011-03-14 13:00:00,20.41,20.44,20.4,20.42,134400.0,8.3734,8.3858,8.3693,8.3776,134400.0
2011-03-14 13:30:00,20.42,20.44,20.41,20.43,101400.0,8.3776,8.3858,8.3734,8.3817,101400.0
2011-03-14 14:00:00,20.43,20.5,20.42,20.5,100000.0,8.3817,8.4104,8.3776,8.4104,100000.0
2011-03-14 14:30:00,20.5,20.5,20.46,20.46,139200.0,8.4104,8.4104,8.394,8.394,139200.0
2011-03-14 15:00:00,20.46,20.53,20.44,20.52,177600.0,8.394,8.4227,8.3858,8.4186,177600.0
2011-03-14 15:30:00,20.52,20.55,20.5,20.55,370800.0,8.4186,8.4309,8.4104,8.4309,370800.0
2011-03-15 09:30:00,20.1,20.1,13.93,19.46,6197000.0,8.2463,8.2463,5.715,7.9837,6197000.0
2011-03-15 10:00:00,19.43,19.93,19.43,19.93,1109600.0,7.9714,8.1765,7.9714,8.1765,1109600.0
2011-03-15 10:30:00,19.93,19.95,19.75,19.81,528600.0,8.1765,8.1847,8.1027,8.1273,528600.0
2011-03-15 11:00:00,19.81,19.81,19.61,19.77,662800.0,8.1273,8.1273,8.0452,8.1109,662800.0
2011-03-15 11:30:00,19.78,19.89,19.76,19.87,512200.0,8.115,8.1601,8.1068,8.1519,512200.0
2011-03-15 12:00:00,19.88,19.9,19.81,19.88,594200.0,8.156,8.1642,8.1273,8.156,594200.0
2011-03-15 12:30:00,19.89,19.89,19.68,19.8,715600.0,8.1601,8.1601,8.074,8.1232,715600.0
2011-03-15 13:00:00,19.81,19.89,19.8,19.86,423600.0,8.1273,8.1601,8.1232,8.1478,423600.0
2011-03-15 13:30:00,19.86,19.88,19.8,19.8,293600.0,8.1478,8.156,8.1232,8.1232,293600.0
2011-03-15 14:00:00,19.8,19.84,19.7,19.81,363000.0,8.1232,8.1396,8.0822,8.1273,363000.0
2011-03-15 14:30:00,19.81,19.83,19.72,19.77,455200.0,8.1273,8.1355,8.0904,8.1109,455200.0
2011-03-15 15:00:00,19.77,19.85,19.77,19.8,318600.0,8.1109,8.1437,8.1109,8.1232,318600.0
2011-03-15 15:30:00,19.8,19.83,19.73,19.74,577000.0,8.1232,8.1355,8.0945,8.0986,577000.0
2011-03-16 09:30:00,19.78,19.94,19.68,19.94,625600.0,8.115,8.1806,8.074,8.1806,625600.0
2011-03-16 10:00:00,19.93,20.12,19.93,20.12,360600.0,8.1765,8.2545,8.1765,8.2545,360600.0
2011-03-16 10:30:00,20.12,20.21,20.06,20.06,287800.0,8.2545,8.2914,8.2299,8.2299,287800.0
2011-03-16 11:00:00,20.06,20.1,19.89,19.97,468800.0,8.2299,8.2463,8.1601,8.1929,468800.0
2011-03-16 11:30:00,19.97,20.02,19.9,19.94,170600.0,8.1929,8.2134,8.1642,8.1806,170600.0
2011-03-16 12:00:00,19.93,19.95,19.9,19.95,113000.0,8.1765,8.1847,8.1642,8.1847,113000.0
2011-03-16 12:30:00,19.95,19.96,19.88,19.95,213200.0,8.1847,8.1888,8.156,8.1847,213200.0
2011-03-16 13:00:00,19.94,19.96,19.89,19.92,170600.0,8.1806,8.1888,8.1601,8.1724,170600.0
2011-03-16 13:30:00,19.91,19.94,19.86,19.88,166400.0,8.1683,8.1806,8.1478,8.156,166400.0
2011-03-16 14:00:00,19.87,19.88,19.78,19.86,478800.0,8.1519,8.156,8.115,8.1478,478800.0
2011-03-16 14:30:00,19.86,20.05,19.85,20.0,464400.0,8.1478,8.2258,8.1437,8.2052,464400.0
2011-03-16 15:00:00,20.0,20.02,19.93,19.96,272400.0,8.2052,8.2134,8.1765,8.1888,272400.0
2011-03-16 15:30:00,19.96,20.11,19.93,20.02,449000.0,8.1888,8.2504,8.1765,8.2134,449000.0
2011-03-17 09:30:00,20.3,20.33,20.08,20.09,404400.0,8.3283,8.3406,8.2381,8.2422,404400.0
2011-03-17 10:00:00,20.1,20.24,20.09,20.22,159800.0,8.2463,8.3037,8.2422,8.2955,159800.0
2011-03-17 10:30:00,20.22,20.34,20.22,20.3,191000.0,8.2955,8.3447,8.2955,8.3283,191000.0
2011-03-17 11:00:00,20.3,20.32,20.23,20.25,272800.0,8.3283,8.3365,8.2996,8.3078,272800.0
2011-03-17 11:30:00,20.25,20.3,20.25,20.3,181600.0,8.3078,8.3283,8.3078,8.3283,181600.0
2011-03-17 12:00:00,20.3,20.39,20.29,20.39,162000.0,8.3283,8.3652,8.3242,8.3652,162000.0
2011-03-17 12:30:00,20.4,20.42,20.38,20.41,92800.0,8.3693,8.3776,8.3611,8.3734,92800.0
2011-03-17 13:00:00,20.41,20.42,20.35,20.38,153400.0,8.3734,8.3776,8.3488,8.3611,153400.0
2011-03-17 13:30:00,20.38,20.42,20.36,20.38,122800.0,8.3611,8.3776,8.3529,8.3611,122800.0
2011-03-17 14:00:00,20.38,20.41,20.32,20.41,164600.0,8.3611,8.3734,8.3365,8.3734,164600.0
2011-03-17 14:30:00,20.41,20.48,20.41,20.47,115400.0,8.3734,8.4022,8.3734,8.3981,115400.0
2011-03-17 15:00:00,20.48,20.48,20.42,20.47,149400.0,8.4022,8.4022,8.3776,8.3981,149400.0
2011-03-17 15:30:00,20.47,20.53,20.45,20.47,401800.0,8.3981,8.4227,8.3899,8.3981,401800.0
2011-03-18 09:30:00,20.72,20.72,20.61,20.67,279200.0,8.5006,8.5006,8.4555,8.4801,279200.0
2011-03-18 10:00:00,20.67,20.72,20.61,20.66,211200.0,8.4801,8.5006,8.4555,8.476,211200.0
2011-03-18 10:30:00,20.65,20.72,20.65,20.71,133000.0,8.4719,8.5006,8.4719,8.4965,133000.0
2011-03-18 11:00:00,20.71,20.74,20.67,20.71,179000.0,8.4965,8.5088,8.4801,8.4965,179000.0
2011-03-18 11:30:00,20.71,20.73,20.62,20.64,141000.0,8.4965,8.5047,8.4596,8.4678,141000.0
2011-03-18 12:00:00,20.64,20.66,20.58,20.61,122000.0,8.4678,8.476,8.4432,8.4555,122000.0
2011-03-18 12:30:00,20.62,20.63,20.54,20.57,118000.0,8.4596,8.4637,8.4268,8.4391,118000.0
2011-03-18 13:00:00,20.56,20.58,20.53,20.55,107800.0,8.435,8.4432,8.4227,8.4309,107800.0
2011-03-18 13:30:00,20.55,20.59,20.54,20.56,110800.0,8.4309,8.4473,8.4268,8.435,110800.0
2011-03-18 14:00:00,20.55,20.56,20.5,20.54,176000.0,8.4309,8.435,8.4104,8.4268,176000.0
2011-03-18 14:30:00,20.54,20.6,20.51,20.53,116800.0,8.4268,8.4514,8.4145,8.4227,116800.0
2011-03-18 15:00:00,20.53,20.57,20.52,20.54,274000.0,8.4227,8.4391,8.4186,8.4268,274000.0
2011-03-18 15:30:00,20.54,20.55,20.36,20.41,738000.0,8.4268,8.4309,8.3529,8.3734,738000.0
2011-03-21 09:30:00,20.69,20.75,20.61,20.74,280000.0,8.4883,8.5129,8.4555,8.5088,280000.0
2011-03-21 10:00:00,20.73,20.74,20.56,20.73,348000.0,8.5047,8.5088,8.435,8.5047,348000.0
2011-03-21 10:30:00,20.73,20.77,20.69,20.76,188400.0,8.5047,8.5211,8.4883,8.517,188400.0
2011-03-21 11:00:00,20.77,20.81,20.74,20.79,276200.0,8.5211,8.5376,8.5088,8.5293,276200.0
2011-03-21 11:30:00,20.79,20.82,20.76,20.8,246000.0,8.5293,8.5417,8.517,8.5335,246000.0
2011-03-21 12:00:00,20.81,20.84,20.8,20.84,174400.0,8.5376,8.5499,8.5335,8.5499,174400.0
2011-03-21 12:30:00,20.84,20.92,20.83,20.88,205600.0,8.5499,8.5827,8.5458,8.5663,205600.0
2011-03-21 13:00:00,20.88,20.9,20.85,20.88,101800.0,8.5663,8.5745,8.554,8.5663,101800.0
2011-03-21 13:30:00,20.88,20.92,20.88,20.91,110600.0,8.5663,8.5827,8.5663,8.5786,110600.0
2011-03-21 14:00:00,20.92,20.95,20.91,20.93,199400.0,8.5827,8.595,8.5786,8.5868,199400.0
2011-03-21 14:30:00,20.93,21.0,20.93,21.0,275400.0,8.5868,8.6155,8.5868,8.6155,275400.0
2011-03-21 15:00:00,21.0,21.02,20.97,21.01,343000.0,8.6155,8.6237,8.6032,8.6196,343000.0
2011-03-21 15:30:00,21.01,21.08,21.0,21.07,883400.0,8.6196,8.6483,8.6155,8.6442,883400.0
2011-03-22 09:30:00,21.23,21.23,21.1,21.16,234800.0,8.7099,8.7099,8.6565,8.6811,234800.0
2011-03-22 10:00:00,21.14,21.2,21.12,21.2,113400.0,8.6729,8.6976,8.6647,8.6976,113400.0
2011-03-22 10:30:00,21.19,21.2,21.13,21.17,128200.0,8.6935,8.6976,8.6688,8.6852,128200.0
2011-03-22 11:00:00,21.16,21.18,21.16,21.17,124400.0,8.6811,8.6894,8.6811,8.6852,124400.0
2011-03-22 11:30:00,21.17,21.17,21.13,21.13,143800.0,8.6852,8.6852,8.6688,8.6688,143800.0
2011-03-22 12:00:00,21.13,21.14,21.1,21.13,150800.0,8.6688,8.6729,8.6565,8.6688,150800.0
2011-03-22 12:30:00,21.14,21.14,21.11,21.12,133200.0,8.6729,8.6729,8.6606,8.6647,133200.0
2011-03-22 13:00:00,21.12,21.18,21.11,21.17,172600.0,8.6647,8.6894,8.6606,8.6852,172600.0
2011-03-22 13:30:00,21.18,21.21,21.16,21.18,168400.0,8.6894,8.7017,8.6811,8.6894,168400.0
2011-03-22 14:00:00,21.18,21.23,21.18,21.18,179800.0,8.6894,8.7099,8.6894,8.6894,179800.0
2011-03-22 14:30:00,21.18,21.21,21.18,21.2,208400.0,8.6894,8.7017,8.6894,8.6976,208400.0
2011-03-22 15:00:00,21.2,21.23,21.18,21.23,130800.0,8.6976,8.7099,8.6894,8.7099,130800.0
2011-03-22 15:30:00,21.22,21.23,21.18,21.2,220200.0,8.7058,8.7099,8.6894,8.6976,220200.0
2011-03-23 09:30:00,21.27,21.27,21.1,21.25,236600.0,8.7263,8.7263,8.6565,8.7181,236600.0
2011-03-23 10:00:00,21.25,21.25,21.11,21.21,168400.0,8.7181,8.7181,8.6606,8.7017,168400.0
2011-03-23 10:30:00,21.2,21.22,21.15,21.18,93800.0,8.6976,8.7058,8.677,8.6894,93800.0
2011-03-23 11:00:00,21.18,21.2,21.13,21.15,95200.0,8.6894,8.6976,8.6688,8.677,95200.0
2011-03-23 11:30:00,21.14,21.2,21.14,21.18,136200.0,8.6729,8.6976,8.6729,8.6894,136200.0
2011-03-23 12:00:00,21.18,21.21,21.15,21.16,112600.0,8.6894,8.7017,8.677,8.6811,112600.0
2011-03-23 12:30:00,21.16,21.17,21.13,21.15,134600.0,8.6811,8.6852,8.6688,8.677,134600.0
2011-03-23 13:00:00,21.15,21.16,21.1,21.1,226400.0,8.677,8.6811,8.6565,8.6565,226400.0
2011-03-23 13:30:00,21.1,21.14,21.03,21.08,230200.0,8.6565,8.6729,8.6278,8.6483,230200.0
2011-03-23 14:00:00,21.08,21.1,21.03,21.03,224600.0,8.6483,8.6565,8.6278,8.6278,224600.0
2011-03-23 14:30:00,21.04,21.05,21.0,21.03,215600.0,8.6319,8.636,8.6155,8.6278,215600.0
2011-03-23 15:00:00,21.03,21.17,21.02,21.14,306200.0,8.6278,8.6852,8.6237,8.6729,306200.0
2011-03-23 15:30:00,21.13,21.15,21.11,21.12,606600.0,8.6688,8.677,8.6606,8.6647,606600.0
2011-03-24 09:30:00,21.25,21.27,21.14,21.2,182200.0,8.7181,8.7263,8.6729,8.6976,182200.0
2011-03-24 10:00:00,21.2,21.25,21.16,21.23,139800.0,8.6976,8.7181,8.6811,8.7099,139800.0
2011-03-24 10:30:00,21.24,21.27,21.19,21.25,209400.0,8.714,8.7263,8.6935,8.7181,209400.0
2011-03-24 11:00:00,21.25,21.32,21.24,21.29,188000.0,8.7181,8.7468,8.714,8.7345,188000.0
2011-03-24 11:30:00,21.28,21.35,21.26,21.28,186200.0,8.7304,8.7591,8.7222,8.7304,186200.0
2011-03-24 12:00:00,21.29,21.33,21.28,21.33,87600.0,8.7345,8.7509,8.7304,8.7509,87600.0
2011-03-24 12:30:00,21.32,21.34,21.3,21.33,61000.0,8.7468,8.755,8.7386,8.7509,61000.0
2011-03-24 13:00:00,21.33,21.33,21.31,21.33,68200.0,8.7509,8.7509,8.7427,8.7509,68200.0
2011-03-24 13:30:00,21.33,21.38,21.32,21.36,166400.0,8.7509,8.7714,8.7468,8.7632,166400.0
2011-03-24 14:00:00,21.36,21.39,21.35,21.36,113200.0,8.7632,8.7755,8.7591,8.7632,113200.0
2011-03-24 14:30:00,21.36,21.39,21.34,21.36,111200.0,8.7632,8.7755,8.755,8.7632,111200.0
2011-03-24 15:00:00,21.36,21.39,21.31,21.32,175000.0,8.7632,8.7755,8.7427,8.7468,175000.0
2011-03-24 15:30:00,21.32,21.35,21.3,21.35,271600.0,8.7468,8.7591,8.7386,8.7591,271600.0
2011-03-25 09:30:00,21.34,21.46,21.33,21.41,126600.0,8.755,8.8042,8.7509,8.7837,126600.0
2011-03-25 10:00:00,21.42,21.46,21.39,21.45,87600.0,8.7878,8.8042,8.7755,8.8001,87600.0
2011-03-25 10:30:00,21.45,21.45,21.4,21.43,78000.0,8.8001,8.8001,8.7796,8.7919,78000.0
2011-03-25 11:00:00,21.42,21.43,21.36,21.36,104200.0,8.7878,8.7919,8.7632,8.7632,104200.0
2011-03-25 11:30:00,21.36,21.44,21.36,21.39,99200.0,8.7632,8.796,8.7632,8.7755,99200.0
2011-03-25 12:00:00,21.39,21.43,21.39,21.42,64400.0,8.7755,8.7919,8.7755,8.7878,64400.0
2011-03-25 12:30:00,21.43,21.44,21.41,21.42,91000.0,8.7919,8.796,8.7837,8.7878,91000.0
2011-03-25 13:00:00,21.42,21.43,21.39,21.42,72000.0,8.7878,8.7919,8.7755,8.7878,72000.0
2011-03-25 13:30:00,21.42,21.42,21.38,21.41,95000.0,8.7878,8.7878,8.7714,8.7837,95000.0
2011-03-25 14:00:00,21.41,21.43,21.38,21.4,110800.0,8.7837,8.7919,8.7714,8.7796,110800.0
2011-03-25 14:30:00,21.4,21.41,21.38,21.4,105800.0,8.7796,8.7837,8.7714,8.7796,105800.0
2011-03-25 15:00:00,21.4,21.41,21.38,21.39,118600.0,8.7796,8.7837,8.7714,8.7755,118600.0
2011-03-25 15:30:00,21.39,21.41,21.36,21.38,221000.0,8.7755,8.7837,8.7632,8.7714,221000.0
2011-03-28 09:30:00,21.4,21.5,21.32,21.43,315000.0,8.7796,8.8206,8.7468,8.7919,315000.0
2011-03-28 10:00:00,21.43,21.5,21.43,21.48,184200.0,8.7919,8.8206,8.7919,8.8124,184200.0
2011-03-28 10:30:00,21.48,21.5,21.46,21.46,104000.0,8.8124,8.8206,8.8042,8.8042,104000.0
2011-03-28 11:00:00,21.46,21.52,21.45,21.51,157400.0,8.8042,8.8288,8.8001,8.8247,157400.0
2011-03-28 11:30:00,21.52,21.57,21.49,21.56,238000.0,8.8288,8.8494,8.8165,8.8453,238000.0
2011-03-28 12:00:00,21.56,21.57,21.54,21.56,76800.0,8.8453,8.8494,8.837,8.8453,76800.0
2011-03-28 12:30:00,21.56,21.57,21.55,21.56,65200.0,8.8453,8.8494,8.8411,8.8453,65200.0
2011-03-28 13:00:00,21.56,21.57,21.52,21.55,107400.0,8.8453,8.8494,8.8288,8.8411,107400.0
2011-03-28 13:30:00,21.55,21.56,21.52,21.56,122200.0,8.8411,8.8453,8.8288,8.8453,122200.0
2011-03-28 14:00:00,21.56,21.58,21.53,21.56,177800.0,8.8453,8.8535,8.8329,8.8453,177800.0
2011-03-28 14:30:00,21.56,21.56,21.46,21.47,169200.0,8.8453,8.8453,8.8042,8.8083,169200.0
2011-03-28 15:00:00,21.47,21.48,21.38,21.38,224800.0,8.8083,8.8124,8.7714,8.7714,224800.0
2011-03-28 15:30:00,21.38,21.39,21.3,21.31,239600.0,8.7714,8.7755,8.7386,8.7427,239600.0
2011-03-29 09:30:00,21.54,21.54,21.27,21.29,147600.0,8.837,8.837,8.7263,8.7345,147600.0
2011-03-29 10:00:00,21.29,21.4,21.25,21.35,126600.0,8.7345,8.7796,8.7181,8.7591,126600.0
2011-03-29 10:30:00,21.36,21.49,21.36,21.44,125600.0,8.7632,8.8165,8.7632,8.796,125600.0
2011-03-29 11:00:00,21.43,21.46,21.38,21.45,135600.0,8.7919,8.8042,8.7714,8.8001,135600.0
2011-03-29 11:30:00,21.45,21.48,21.4,21.47,99400.0,8.8001,8.8124,8.7796,8.8083,99400.0
2011-03-29 12:00:00,21.46,21.48,21.4,21.47,226600.0,8.8042,8.8124,8.7796,8.8083,226600.0
2011-03-29 12:30:00,21.46,21.47,21.41,21.46,84800.0,8.8042,8.8083,8.7837,8.8042,84800.0
2011-03-29 13:00:00,21.46,21.47,21.42,21.43,56800.0,8.8042,8.8083,8.7878,8.7919,56800.0
2011-03-29 13:30:00,21.43,21.46,21.42,21.46,45200.0,8.7919,8.8042,8.7878,8.8042,45200.0
2011-03-29 14:00:00,21.46,21.46,21.42,21.42,62200.0,8.8042,8.8042,8.7878,8.7878,62200.0
2011-03-29 14:30:00,21.43,21.46,21.42,21.43,76000.0,8.7919,8.8042,8.7878,8.7919,76000.0
2011-03-29 15:00:00,21.42,21.43,21.38,21.41,104200.0,8.7878,8.7919,8.7714,8.7837,104200.0
2011-03-29 15:30:00,21.42,21.45,21.39,21.45,197000.0,8.7878,8.8001,8.7755,8.8001,197000.0
2011-03-30 09:30:00,21.53,21.61,21.48,21.6,309600.0,8.8329,8.8658,8.8124,8.8617,309600.0
2011-03-30 10:00:00,21.61,21.65,21.58,21.62,188200.0,8.8658,8.8822,8.8535,8.8699,188200.0
2011-03-30 10:30:00,21.61,21.66,21.61,21.66,169600.0,8.8658,8.8863,8.8658,8.8863,169600.0
2011-03-30 11:00:00,21.65,21.66,21.58,21.62,117000.0,8.8822,8.8863,8.8535,8.8699,117000.0
2011-03-30 11:30:00,21.62,21.68,21.61,21.67,127400.0,8.8699,8.8945,8.8658,8.8904,127400.0
2011-03-30 12:00:00,21.67,21.71,21.65,21.65,145600.0,8.8904,8.9068,8.8822,8.8822,145600.0
2011-03-30 12:30:00,21.64,21.65,21.6,21.6,119400.0,8.8781,8.8822,8.8617,8.8617,119400.0
2011-03-30 13:00:00,21.6,21.61,21.55,21.55,104000.0,8.8617,8.8658,8.8411,8.8411,104000.0
2011-03-30 13:30:00,21.56,21.57,21.5,21.5,107600.0,8.8453,8.8494,8.8206,8.8206,107600.0
2011-03-30 14:00:00,21.5,21.53,21.49,21.53,108200.0,8.8206,8.8329,8.8165,8.8329,108200.0
2011-03-30 14:30:00,21.52,21.54,21.48,21.49,122000.0,8.8288,8.837,8.8124,8.8165,122000.0
2011-03-30 15:00:00,21.49,21.54,21.49,21.52,182400.0,8.8165,8.837,8.8165,8.8288,182400.0
2011-03-30 15:30:00,21.51,21.56,21.5,21.55,273600.0,8.8247,8.8453,8.8206,8.8411,273600.0
2011-03-31 09:30:00,21.63,21.65,21.54,21.57,101200.0,8.874,8.8822,8.837,8.8494,101200.0
2011-03-31 10:00:00,21.57,21.74,21.55,21.71,297400.0,8.8494,8.9191,8.8411,8.9068,297400.0
2011-03-31 10:30:00,21.71,21.75,21.7,21.75,202200.0,8.9068,8.9232,8.9027,8.9232,202200.0
2011-03-31 11:00:00,21.75,21.77,21.73,21.77,188800.0,8.9232,8.9314,8.915,8.9314,188800.0
2011-03-31 11:30:00,21.76,21.77,21.75,21.75,77600.0,8.9273,8.9314,8.9232,8.9232,77600.0
2011-03-31 12:00:00,21.75,21.79,21.74,21.75,154800.0,8.9232,8.9396,8.9191,8.9232,154800.0
2011-03-31 12:30:00,21.75,21.78,21.75,21.76,93800.0,8.9232,8.9355,8.9232,8.9273,93800.0
2011-03-31 13:00:00,21.76,21.77,21.68,21.69,136400.0,8.9273,8.9314,8.8945,8.8986,136400.0
2011-03-31 13:30:00,21.68,21.69,21.6,21.61,146600.0,8.8945,8.8986,8.8617,8.8658,146600.0
2011-03-31 14:00:00,21.6,21.61,21.52,21.53,720600.0,8.8617,8.8658,8.8288,8.8329,720600.0
2011-03-31 14:30:00,21.53,21.54,21.5,21.53,170800.0,8.8329,8.837,8.8206,8.8329,170800.0
2011-03-31 15:00:00,21.52,21.56,21.5,21.55,166600.0,8.8288,8.8453,8.8206,8.8411,166600.0
2011-03-31 15:30:00,21.56,21.58,21.52,21.53,354400.0,8.8453,8.8535,8.8288,8.8329,354400.0
2011-04-01 09:30:00,21.66,21.71,21.45,21.56,290000.0,8.8863,8.9068,8.8001,8.8453,290000.0
2011-04-01 10:00:00,21.55,21.61,21.53,21.55,154600.0,8.8411,8.8658,8.8329,8.8411,154600.0
2011-04-01 10:30:00,21.56,21.63,21.55,21.61,190800.0,8.8453,8.874,8.8411,8.8658,190800.0
2011-04-01 11:00:00,21.62,21.64,21.6,21.6,111200.0,8.8699,8.8781,8.8617,8.8617,111200.0
2011-04-01 11:30:00,21.61,21.63,21.59,21.62,105000.0,8.8658,8.874,8.8576,8.8699,105000.0
2011-04-01 12:00:00,21.61,21.63,21.6,21.63,151600.0,8.8658,8.874,8.8617,8.874,151600.0
2011-04-01 12:30:00,21.63,21.63,21.62,21.63,37000.0,8.874,8.874,8.8699,8.874,37000.0
2011-04-01 13:00:00,21.63,21.63,21.61,21.61,68200.0,8.874,8.874,8.8658,8.8658,68200.0
2011-04-01 13:30:00,21.61,21.63,21.6,21.61,90200.0,8.8658,8.874,8.8617,8.8658,90200.0
2011-04-01 14:00:00,21.62,21.64,21.61,21.62,92800.0,8.8699,8.8781,8.8658,8.8699,92800.0
2011-04-01 14:30:00,21.62,21.63,21.57,21.57,111000.0,8.8699,8.874,8.8494,8.8494,111000.0
2011-04-01 15:00:00,21.57,21.57,21.51,21.52,114000.0,8.8494,8.8494,8.8247,8.8288,114000.0
2011-04-01 15:30:00,21.53,21.63,21.5,21.6,331200.0,8.8329,8.874,8.8206,8.8617,331200.0
2011-04-04 09:30:00,21.59,21.63,21.54,21.58,171000.0,8.8576,8.874,8.837,8.8535,171000.0
2011-04-04 10:00:00,21.58,21.61,21.57,21.59,112800.0,8.8535,8.8658,8.8494,8.8576,112800.0
2011-04-04 10:30:00,21.59,21.61,21.56,21.59,75000.0,8.8576,8.8658,8.8453,8.8576,75000.0
2011-04-04 11:00:00,21.59,21.62,21.57,21.59,114000.0,8.8576,8.8699,8.8494,8.8576,114000.0
2011-04-04 11:30:00,21.59,21.61,21.57,21.6,74600.0,8.8576,8.8658,8.8494,8.8617,74600.0
2011-04-04 12:00:00,21.6,21.61,21.6,21.6,131000.0,8.8617,8.8658,8.8617,8.8617,131000.0
2011-04-04 12:30:00,21.6,21.61,21.59,21.6,84800.0,8.8617,8.8658,8.8576,8.8617,84800.0
2011-04-04 13:00:00,21.6,21.61,21.58,21.59,56800.0,8.8617,8.8658,8.8535,8.8576,56800.0
2011-04-04 13:30:00,21.59,21.59,21.56,21.59,70000.0,8.8576,8.8576,8.8453,8.8576,70000.0
2011-04-04 14:00:00,21.59,21.6,21.57,21.58,97400.0,8.8576,8.8617,8.8494,8.8535,97400.0
2011-04-04 14:30:00,21.58,21.59,21.53,21.54,222800.0,8.8535,8.8576,8.8329,8.837,222800.0
2011-04-04 15:00:00,21.55,21.57,21.53,21.55,240200.0,8.8411,8.8494,8.8329,8.8411,240200.0
2011-04-04 15:30:00,21.54,21.6,21.53,21.6,225000.0,8.837,8.8617,8.8329,8.8617,225000.0
2011-04-05 09:30:00,21.5,21.64,21.5,21.61,117000.0,8.8206,8.8781,8.8206,8.8658,117000.0
2011-04-05 10:00:00,21.61,21.62,21.56,21.6,116200.0,8.8658,8.8699,8.8453,8.8617,116200.0
2011-04-05 10:30:00,21.6,21.61,21.56,21.59,147000.0,8.8617,8.8658,8.8453,8.8576,147000.0
2011-04-05 11:00:00,21.59,21.62,21.58,21.59,101600.0,8.8576,8.8699,8.8535,8.8576,101600.0
2011-04-05 11:30:00,21.58,21.62,21.58,21.61,82400.0,8.8535,8.8699,8.8535,8.8658,82400.0
2011-04-05 12:00:00,21.61,21.62,21.58,21.62,151400.0,8.8658,8.8699,8.8535,8.8699,151400.0
2011-04-05 12:30:00,21.62,21.65,21.61,21.63,97600.0,8.8699,8.8822,8.8658,8.874,97600.0
2011-04-05 13:00:00,21.63,21.65,21.62,21.64,79200.0,8.874,8.8822,8.8699,8.8781,79200.0
2011-04-05 13:30:00,21.63,21.67,21.62,21.66,103000.0,8.874,8.8904,8.8699,8.8863,103000.0
2011-04-05 14:00:00,21.66,21.68,21.64,21.64,77600.0,8.8863,8.8945,8.8781,8.8781,77600.0
2011-04-05 14:30:00,21.63,21.65,21.61,21.64,87400.0,8.874,8.8822,8.8658,8.8781,87400.0
2011-04-05 15:00:00,21.64,21.64,21.61,21.64,107000.0,8.8781,8.8781,8.8658,8.8781,107000.0
2011-04-05 15:30:00,21.63,21.66,21.62,21.64,271600.0,8.874,8.8863,8.8699,8.8781,271600.0
2011-04-06 09:30:00,21.72,21.76,21.64,21.7,192600.0,8.9109,8.9273,8.8781,8.9027,192600.0
2011-04-06 10:00:00,21.71,21.73,21.68,21.7,75200.0,8.9068,8.915,8.8945,8.9027,75200.0
2011-04-06 10:30:00,21.7,21.75,21.69,21.7,125800.0,8.9027,8.9232,8.8986,8.9027,125800.0
2011-04-06 11:00:00,21.7,21.71,21.64,21.68,128800.0,8.9027,8.9068,8.8781,8.8945,128800.0
2011-04-06 11:30:00,21.68,21.7,21.65,21.7,87000.0,8.8945,8.9027,8.8822,8.9027,87000.0
2011-04-06 12:00:00,21.7,21.71,21.67,21.67,118600.0,8.9027,8.9068,8.8904,8.8904,118600.0
2011-04-06 12:30:00,21.67,21.7,21.65,21.66,102000.0,8.8904,8.9027,8.8822,8.8863,102000.0
2011-04-06 13:00:00,21.66,21.68,21.65,21.67,86400.0,8.8863,8.8945,8.8822,8.8904,86400.0
2011-04-06 13:30:00,21.67,21.68,21.58,21.64,191200.0,8.8904,8.8945,8.8535,8.8781,191200.0
2011-04-06 14:00:00,21.64,21.66,21.6,21.6,71400.0,8.8781,8.8863,8.8617,8.8617,71400.0
2011-04-06 14:30:00,21.6,21.66,21.6,21.65,61800.0,8.8617,8.8863,8.8617,8.8822,61800.0
2011-04-06 15:00:00,21.65,21.7,21.65,21.67,178600.0,8.8822,8.9027,8.8822,8.8904,178600.0
2011-04-06 15:30:00,21.68,21.73,21.67,21.72,270600.0,8.8945,8.915,8.8904,8.9109,270600.0
2011-04-07 09:30:00,21.65,21.81,21.65,21.77,237200.0,8.8822,8.9478,8.8822,8.9314,237200.0
2011-04-07 10:00:00,21.77,21.81,21.74,21.74,141400.0,8.9314,8.9478,8.9191,8.9191,141400.0
2011-04-07 10:30:00,21.73,21.76,21.63,21.7,153200.0,8.915,8.9273,8.874,8.9027,153200.0
2011-04-07 11:00:00,21.7,21.72,21.68,21.68,79200.0,8.9027,8.9109,8.8945,8.8945,79200.0
2011-04-07 11:30:00,21.68,21.7,21.63,21.69,102600.0,8.8945,8.9027,8.874,8.8986,102600.0
2011-04-07 12:00:00,21.69,21.78,21.69,21.75,89400.0,8.8986,8.9355,8.8986,8.9232,89400.0
2011-04-07 12:30:00,21.74,21.78,21.74,21.75,25200.0,8.9191,8.9355,8.9191,8.9232,25200.0
2011-04-07 13:00:00,21.75,21.76,21.7,21.72,57200.0,8.9232,8.9273,8.9027,8.9109,57200.0
2011-04-07 13:30:00,21.72,21.72,21.64,21.68,88400.0,8.9109,8.9109,8.8781,8.8945,88400.0
2011-04-07 14:00:00,21.68,21.71,21.66,21.66,67600.0,8.8945,8.9068,8.8863,8.8863,67600.0
2011-04-07 14:30:00,21.66,21.7,21.63,21.7,84000.0,8.8863,8.9027,8.874,8.9027,84000.0
2011-04-07 15:00:00,21.69,21.71,21.65,21.7,95000.0,8.8986,8.9068,8.8822,8.9027,95000.0
2011-04-07 15:30:00,21.7,21.74,21.67,21.74,187600.0,8.9027,8.9191,8.8904,8.9191,187600.0
2011-04-08 09:30:00,21.75,21.81,21.73,21.78,146000.0,8.9232,8.9478,8.915,8.9355,146000.0
2011-04-08 10:00:00,21.78,21.8,21.73,21.73,116800.0,8.9355,8.9437,8.915,8.915,116800.0
2011-04-08 10:30:00,21.73,21.78,21.72,21.73,200800.0,8.915,8.9355,8.9109,8.915,200800.0
2011-04-08 11:00:00,21.72,21.75,21.64,21.65,234000.0,8.9109,8.9232,8.8781,8.8822,234000.0
2011-04-08 11:30:00,21.65,21.67,21.61,21.62,148200.0,8.8822,8.8904,8.8658,8.8699,148200.0
2011-04-08 12:00:00,21.62,21.65,21.6,21.6,296000.0,8.8699,8.8822,8.8617,8.8617,296000.0
2011-04-08 12:30:00,21.61,21.64,21.6,21.63,162800.0,8.8658,8.8781,8.8617,8.874,162800.0
2011-04-08 13:00:00,21.63,21.63,21.53,21.55,261000.0,8.874,8.874,8.8329,8.8411,261000.0
2011-04-08 13:30:00,21.55,21.58,21.54,21.56,175000.0,8.8411,8.8535,8.837,8.8453,175000.0
2011-04-08 14:00:00,21.57,21.64,21.53,21.54,610200.0,8.8494,8.8781,8.8329,8.837,610200.0
2011-04-08 14:30:00,21.55,21.56,21.5,21.5,283800.0,8.8411,8.8453,8.8206,8.8206,283800.0
2011-04-08 15:00:00,21.5,21.52,21.49,21.5,326600.0,8.8206,8.8288,8.8165,8.8206,326600.0
2011-04-08 15:30:00,21.5,21.54,21.49,21.53,650200.0,8.8206,8.837,8.8165,8.8329,650200.0
2011-04-11 09:30:00,21.54,21.63,21.51,21.6,133000.0,8.837,8.874,8.8247,8.8617,133000.0
2011-04-11 10:00:00,21.59,21.6,21.52,21.53,240800.0,8.8576,8.8617,8.8288,8.8329,240800.0
2011-04-11 10:30:00,21.54,21.61,21.54,21.61,117800.0,8.837,8.8658,8.837,8.8658,117800.0
2011-04-11 11:00:00,21.61,21.61,21.53,21.53,176000.0,8.8658,8.8658,8.8329,8.8329,176000.0
2011-04-11 11:30:00,21.53,21.54,21.5,21.5,117400.0,8.8329,8.837,8.8206,8.8206,117400.0
2011-04-11 12:00:00,21.5,21.58,21.5,21.57,221000.0,8.8206,8.8535,8.8206,8.8494,221000.0
2011-04-11 12:30:00,21.58,21.58,21.5,21.51,292600.0,8.8535,8.8535,8.8206,8.8247,292600.0
2011-04-11 13:00:00,21.5,21.54,21.5,21.5,230400.0,8.8206,8.837,8.8206,8.8206,230400.0
2011-04-11 13:30:00,21.5,21.53,21.5,21.5,174000.0,8.8206,8.8329,8.8206,8.8206,174000.0
2011-04-11 14:00:00,21.5,21.51,21.45,21.45,293800.0,8.8206,8.8247,8.8001,8.8001,293800.0
2011-04-11 14:30:00,21.46,21.49,21.43,21.46,187800.0,8.8042,8.8165,8.7919,8.8042,187800.0
2011-04-11 15:00:00,21.46,21.46,21.41,21.43,232600.0,8.8042,8.8042,8.7837,8.7919,232600.0
2011-04-11 15:30:00,21.43,21.44,21.41,21.43,246000.0,8.7919,8.796,8.7837,8.7919,246000.0
2011-04-12 09:30:00,21.35,21.42,21.2,21.24,356000.0,8.7591,8.7878,8.6976,8.714,356000.0
2011-04-12 10:00:00,21.24,21.25,21.11,21.15,256800.0,8.714,8.7181,8.6606,8.677,256800.0
2011-04-12 10:30:00,21.15,21.16,21.1,21.11,234400.0,8.677,8.6811,8.6565,8.6606,234400.0
2011-04-12 11:00:00,21.1,21.11,20.97,21.0,295400.0,8.6565,8.6606,8.6032,8.6155,295400.0
2011-04-12 11:30:00,21.0,21.15,21.0,21.09,236000.0,8.6155,8.677,8.6155,8.6524,236000.0
2011-04-12 12:00:00,21.1,21.17,21.08,21.14,99000.0,8.6565,8.6852,8.6483,8.6729,99000.0
2011-04-12 12:30:00,21.14,21.25,21.12,21.24,75800.0,8.6729,8.7181,8.6647,8.714,75800.0
2011-04-12 13:00:00,21.23,21.27,21.17,21.18,122000.0,8.7099,8.7263,8.6852,8.6894,122000.0
2011-04-12 13:30:00,21.2,21.21,21.14,21.16,97200.0,8.6976,8.7017,8.6729,8.6811,97200.0
2011-04-12 14:00:00,21.16,21.2,21.12,21.18,219200.0,8.6811,8.6976,8.6647,8.6894,219200.0
2011-04-12 14:30:00,21.18,21.18,21.14,21.17,165600.0,8.6894,8.6894,8.6729,8.6852,165600.0
2011-04-12 15:00:00,21.17,21.18,21.13,21.15,191200.0,8.6852,8.6894,8.6688,8.677,191200.0
2011-04-12 15:30:00,21.15,21.21,21.13,21.2,356400.0,8.677,8.7017,8.6688,8.6976,356400.0
2011-04-13 09:30:00,21.22,21.43,21.22,21.34,333400.0,8.7058,8.7919,8.7058,8.755,333400.0
2011-04-13 10:00:00,21.34,21.41,21.32,21.41,125000.0,8.755,8.7837,8.7468,8.7837,125000.0
2011-04-13 10:30:00,21.41,21.43,21.34,21.41,167400.0,8.7837,8.7919,8.755,8.7837,167400.0
2011-04-13 11:00:00,21.4,21.45,21.38,21.45,153400.0,8.7796,8.8001,8.7714,8.8001,153400.0
2011-04-13 11:30:00,21.45,21.46,21.4,21.41,91200.0,8.8001,8.8042,8.7796,8.7837,91200.0
2011-04-13 12:00:00,21.41,21.42,21.36,21.36,82600.0,8.7837,8.7878,8.7632,8.7632,82600.0
2011-04-13 12:30:00,21.36,21.36,21.21,21.29,164600.0,8.7632,8.7632,8.7017,8.7345,164600.0
2011-04-13 13:00:00,21.29,21.29,21.24,21.29,111800.0,8.7345,8.7345,8.714,8.7345,111800.0
2011-04-13 13:30:00,21.29,21.29,21.23,21.24,72000.0,8.7345,8.7345,8.7099,8.714,72000.0
2011-04-13 14:00:00,21.24,21.29,21.2,21.29,81600.0,8.714,8.7345,8.6976,8.7345,81600.0
2011-04-13 14:30:00,21.29,21.32,21.28,21.31,84600.0,8.7345,8.7468,8.7304,8.7427,84600.0
2011-04-13 15:00:00,21.31,21.35,21.28,21.32,161800.0,8.7427,8.7591,8.7304,8.7468,161800.0
2011-04-13 15:30:00,21.32,21.34,21.24,21.25,371600.0,8.7468,8.755,8.714,8.7181,371600.0
2011-04-14 09:30:00,21.11,21.2,21.11,21.11,557800.0,8.6606,8.6976,8.6606,8.6606,557800.0
2011-04-14 10:00:00,21.13,21.25,21.12,21.2,275400.0,8.6688,8.7181,8.6647,8.6976,275400.0
2011-04-14 10:30:00,21.21,21.25,21.2,21.25,188400.0,8.7017,8.7181,8.6976,8.7181,188400.0
2011-04-14 11:00:00,21.25,21.3,21.2,21.2,113600.0,8.7181,8.7386,8.6976,8.6976,113600.0
2011-04-14 11:30:00,21.21,21.21,21.15,21.18,120400.0,8.7017,8.7017,8.677,8.6894,120400.0
2011-04-14 12:00:00,21.17,21.21,21.16,21.2,69200.0,8.6852,8.7017,8.6811,8.6976,69200.0
2011-04-14 12:30:00,21.2,21.29,21.2,21.28,130400.0,8.6976,8.7345,8.6976,8.7304,130400.0
2011-04-14 13:00:00,21.28,21.35,21.28,21.34,95000.0,8.7304,8.7591,8.7304,8.755,95000.0
2011-04-14 13:30:00,21.35,21.35,21.31,21.31,46800.0,8.7591,8.7591,8.7427,8.7427,46800.0
2011-04-14 14:00:00,21.31,21.32,21.29,21.29,70600.0,8.7427,8.7468,8.7345,8.7345,70600.0
2011-04-14 14:30:00,21.29,21.32,21.27,21.32,130400.0,8.7345,8.7468,8.7263,8.7468,130400.0
2011-04-14 15:00:00,21.31,21.4,21.3,21.38,169400.0,8.7427,8.7796,8.7386,8.7714,169400.0
2011-04-14 15:30:00,21.38,21.42,21.27,21.27,312600.0,8.7714,8.7878,8.7263,8.7263,312600.0
2011-04-15 09:30:00,21.36,21.45,21.34,21.45,241600.0,8.7632,8.8001,8.755,8.8001,241600.0
2011-04-15 10:00:00,21.45,21.5,21.44,21.48,167200.0,8.8001,8.8206,8.796,8.8124,167200.0
2011-04-15 10:30:00,21.48,21.52,21.46,21.5,160000.0,8.8124,8.8288,8.8042,8.8206,160000.0
2011-04-15 11:00:00,21.5,21.53,21.48,21.52,85200.0,8.8206,8.8329,8.8124,8.8288,85200.0
2011-04-15 11:30:00,21.52,21.54,21.5,21.51,114600.0,8.8288,8.837,8.8206,8.8247,114600.0
2011-04-15 12:00:00,21.52,21.54,21.47,21.52,163800.0,8.8288,8.837,8.8083,8.8288,163800.0
2011-04-15 12:30:00,21.52,21.53,21.48,21.49,67800.0,8.8288,8.8329,8.8124,8.8165,67800.0
2011-04-15 13:00:00,21.49,21.52,21.48,21.5,157400.0,8.8165,8.8288,8.8124,8.8206,157400.0
2011-04-15 13:30:00,21.5,21.5,21.48,21.48,73800.0,8.8206,8.8206,8.8124,8.8124,73800.0
2011-04-15 14:00:00,21.48,21.5,21.48,21.49,49200.0,8.8124,8.8206,8.8124,8.8165,49200.0
2011-04-15 14:30:00,21.5,21.52,21.49,21.49,174000.0,8.8206,8.8288,8.8165,8.8165,174000.0
2011-04-15 15:00:00,21.5,21.5,21.48,21.49,102400.0,8.8206,8.8206,8.8124,8.8165,102400.0
2011-04-15 15:30:00,21.49,21.51,21.49,21.5,206000.0,8.8165,8.8247,8.8165,8.8206,206000.0
2011-04-18 09:30:00,21.4,21.46,21.25,21.31,201600.0,8.7796,8.8042,8.7181,8.7427,201600.0
2011-04-18 10:00:00,21.31,21.39,21.29,21.38,230800.0,8.7427,8.7755,8.7345,8.7714,230800.0
2011-04-18 10:30:00,21.39,21.42,21.34,21.36,160400.0,8.7755,8.7878,8.755,8.7632,160400.0
2011-04-18 11:00:00,21.36,21.41,21.35,21.4,118200.0,8.7632,8.7837,8.7591,8.7796,118200.0
2011-04-18 11:30:00,21.4,21.42,21.36,21.4,95600.0,8.7796,8.7878,8.7632,8.7796,95600.0
2011-04-18 12:00:00,21.4,21.42,21.37,21.38,100200.0,8.7796,8.7878,8.7673,8.7714,100200.0
2011-04-18 12:30:00,21.38,21.4,21.38,21.38,56800.0,8.7714,8.7796,8.7714,8.7714,56800.0
2011-04-18 13:00:00,21.38,21.39,21.36,21.37,64000.0,8.7714,8.7755,8.7632,8.7673,64000.0
2011-04-18 13:30:00,21.37,21.4,21.36,21.37,83400.0,8.7673,8.7796,8.7632,8.7673,83400.0
2011-04-18 14:00:00,21.36,21.36,21.33,21.34,121800.0,8.7632,8.7632,8.7509,8.755,121800.0
2011-04-18 14:30:00,21.34,21.41,21.33,21.4,183800.0,8.755,8.7837,8.7509,8.7796,183800.0
2011-04-18 15:00:00,21.4,21.43,21.38,21.39,92600.0,8.7796,8.7919,8.7714,8.7755,92600.0
2011-04-18 15:30:00,21.4,21.41,21.35,21.38,159400.0,8.7796,8.7837,8.7591,8.7714,159400.0
2011-04-19 09:30:00,21.43,21.5,21.43,21.47,124600.0,8.7919,8.8206,8.7919,8.8083,124600.0
2011-04-19 10:00:00,21.47,21.47,21.41,21.43,142200.0,8.8083,8.8083,8.7837,8.7919,142200.0
2011-04-19 10:30:00,21.43,21.46,21.41,21.44,102400.0,8.7919,8.8042,8.7837,8.796,102400.0
2011-04-19 11:00:00,21.43,21.5,21.42,21.49,184600.0,8.7919,8.8206,8.7878,8.8165,184600.0
2011-04-19 11:30:00,21.49,21.54,21.45,21.53,129200.0,8.8165,8.837,8.8001,8.8329,129200.0
2011-04-19 12:00:00,21.52,21.53,21.49,21.51,92400.0,8.8288,8.8329,8.8165,8.8247,92400.0
2011-04-19 12:30:00,21.5,21.53,21.49,21.52,96200.0,8.8206,8.8329,8.8165,8.8288,96200.0
2011-04-19 13:00:00,21.52,21.55,21.5,21.54,102200.0,8.8288,8.8411,8.8206,8.837,102200.0
2011-04-19 13:30:00,21.54,21.62,21.52,21.52,198800.0,8.837,8.8699,8.8288,8.8288,198800.0
2011-04-19 14:00:00,21.52,21.59,21.52,21.56,122200.0,8.8288,8.8576,8.8288,8.8453,122200.0
2011-04-19 14:30:00,21.56,21.59,21.54,21.57,138000.0,8.8453,8.8576,8.837,8.8494,138000.0
2011-04-19 15:00:00,21.57,21.59,21.57,21.57,167200.0,8.8494,8.8576,8.8494,8.8494,167200.0
2011-04-19 15:30:00,21.57,21.57,21.48,21.5,260600.0,8.8494,8.8494,8.8124,8.8206,260600.0
2011-04-20 09:30:00,21.69,21.69,21.55,21.67,278600.0,8.8986,8.8986,8.8411,8.8904,278600.0
2011-04-20 10:00:00,21.68,21.72,21.63,21.66,228000.0,8.8945,8.9109,8.874,8.8863,228000.0
2011-04-20 10:30:00,21.67,21.75,21.66,21.7,156200.0,8.8904,8.9232,8.8863,8.9027,156200.0
2011-04-20 11:00:00,21.7,21.7,21.65,21.66,159000.0,8.9027,8.9027,8.8822,8.8863,159000.0
2011-04-20 11:30:00,21.66,21.67,21.65,21.66,218800.0,8.8863,8.8904,8.8822,8.8863,218800.0
2011-04-20 12:00:00,21.66,21.67,21.65,21.66,158400.0,8.8863,8.8904,8.8822,8.8863,158400.0
2011-04-20 12:30:00,21.66,21.66,21.64,21.66,105200.0,8.8863,8.8863,8.8781,8.8863,105200.0
2011-04-20 13:00:00,21.65,21.68,21.64,21.65,167000.0,8.8822,8.8945,8.8781,8.8822,167000.0
2011-04-20 13:30:00,21.65,21.66,21.59,21.61,142800.0,8.8822,8.8863,8.8576,8.8658,142800.0
2011-04-20 14:00:00,21.61,21.61,21.58,21.6,95000.0,8.8658,8.8658,8.8535,8.8617,95000.0
2011-04-20 14:30:00,21.61,21.72,21.6,21.71,130600.0,8.8658,8.9109,8.8617,8.9068,130600.0
2011-04-20 15:00:00,21.71,21.73,21.7,21.72,144600.0,8.9068,8.915,8.9027,8.9109,144600.0
2011-04-20 15:30:00,21.72,21.73,21.6,21.64,281400.0,8.9109,8.915,8.8617,8.8781,281400.0
2011-04-21 09:30:00,21.75,21.76,21.64,21.65,249600.0,8.9232,8.9273,8.8781,8.8822,249600.0
2011-04-21 10:00:00,21.65,21.66,21.57,21.66,214200.0,8.8822,8.8863,8.8494,8.8863,214200.0
2011-04-21 10:30:00,21.66,21.68,21.63,21.68,118000.0,8.8863,8.8945,8.874,8.8945,118000.0
2011-04-21 11:00:00,21.67,21.68,21.6,21.63,112200.0,8.8904,8.8945,8.8617,8.874,112200.0
2011-04-21 11:30:00,21.63,21.67,21.63,21.66,123600.0,8.874,8.8904,8.874,8.8863,123600.0
2011-04-21 12:00:00,21.66,21.68,21.65,21.65,102400.0,8.8863,8.8945,8.8822,8.8822,102400.0
2011-04-21 12:30:00,21.66,21.68,21.65,21.66,130200.0,8.8863,8.8945,8.8822,8.8863,130200.0
2011-04-21 13:00:00,21.66,21.68,21.65,21.68,102600.0,8.8863,8.8945,8.8822,8.8945,102600.0
2011-04-21 13:30:00,21.67,21.68,21.66,21.67,85600.0,8.8904,8.8945,8.8863,8.8904,85600.0
2011-04-21 14:00:00,21.67,21.68,21.66,21.66,85000.0,8.8904,8.8945,8.8863,8.8863,85000.0
2011-04-21 14:30:00,21.67,21.68,21.65,21.65,113200.0,8.8904,8.8945,8.8822,8.8822,113200.0
2011-04-21 15:00:00,21.65,21.67,21.64,21.65,102400.0,8.8822,8.8904,8.8781,8.8822,102400.0
2011-04-21 15:30:00,21.65,21.7,21.65,21.67,192200.0,8.8822,8.9027,8.8822,8.8904,192200.0
2011-04-25 09:30:00,21.75,21.81,21.74,21.8,320000.0,8.9232,8.9478,8.9191,8.9437,320000.0
2011-04-25 10:00:00,21.8,21.81,21.75,21.78,147000.0,8.9437,8.9478,8.9232,8.9355,147000.0
2011-04-25 10:30:00,21.78,21.81,21.75,21.8,105800.0,8.9355,8.9478,8.9232,8.9437,105800.0
2011-04-25 11:00:00,21.8,21.81,21.78,21.8,139200.0,8.9437,8.9478,8.9355,8.9437,139200.0
2011-04-25 11:30:00,21.81,21.83,21.8,21.81,131000.0,8.9478,8.956,8.9437,8.9478,131000.0
2011-04-25 12:00:00,21.8,21.81,21.79,21.8,78600.0,8.9437,8.9478,8.9396,8.9437,78600.0
2011-04-25 12:30:00,21.8,21.84,21.8,21.82,106200.0,8.9437,8.9601,8.9437,8.9519,106200.0
2011-04-25 13:00:00,21.82,21.86,21.82,21.85,197400.0,8.9519,8.9683,8.9519,8.9642,197400.0
2011-04-25 13:30:00,21.84,21.87,21.84,21.86,126000.0,8.9601,8.9724,8.9601,8.9683,126000.0
2011-04-25 14:00:00,21.86,21.88,21.86,21.88,133600.0,8.9683,8.9765,8.9683,8.9765,133600.0
2011-04-25 14:30:00,21.87,21.89,21.86,21.89,161600.0,8.9724,8.9806,8.9683,8.9806,161600.0
2011-04-25 15:00:00,21.88,21.89,21.86,21.89,137200.0,8.9765,8.9806,8.9683,8.9806,137200.0
2011-04-25 15:30:00,21.89,21.89,21.83,21.84,246400.0,8.9806,8.9806,8.956,8.9601,246400.0
2011-04-26 09:30:00,21.89,21.89,21.81,21.88,208600.0,8.9806,8.9806,8.9478,8.9765,208600.0
2011-04-26 10:00:00,21.87,21.93,21.86,21.88,164800.0,8.9724,8.997,8.9683,8.9765,164800.0
2011-04-26 10:30:00,21.88,21.92,21.88,21.89,84800.0,8.9765,8.9929,8.9765,8.9806,84800.0
2011-04-26 11:00:00,21.89,21.93,21.89,21.93,98000.0,8.9806,8.997,8.9806,8.997,98000.0
2011-04-26 11:30:00,21.93,21.94,21.88,21.88,183000.0,8.997,9.0012,8.9765,8.9765,183000.0
2011-04-26 12:00:00,21.88,21.91,21.88,21.89,88600.0,8.9765,8.9888,8.9765,8.9806,88600.0
2011-04-26 12:30:00,21.89,21.91,21.89,21.9,68200.0,8.9806,8.9888,8.9806,8.9847,68200.0
2011-04-26 13:00:00,21.89,21.93,21.89,21.92,86400.0,8.9806,8.997,8.9806,8.9929,86400.0
2011-04-26 13:30:00,21.93,21.93,21.92,21.93,96400.0,8.997,8.997,8.9929,8.997,96400.0
2011-04-26 14:00:00,21.93,21.95,21.93,21.95,103400.0,8.997,9.0053,8.997,9.0053,103400.0
2011-04-26 14:30:00,21.95,21.98,21.93,21.98,97200.0,9.0053,9.0176,8.997,9.0176,97200.0
2011-04-26 15:00:00,21.98,21.98,21.9,21.93,257600.0,9.0176,9.0176,8.9847,8.997,257600.0
2011-04-26 15:30:00,21.94,21.95,21.88,21.91,281000.0,9.0012,9.0053,8.9765,8.9888,281000.0
2011-04-27 09:30:00,21.6,21.63,21.51,21.53,294600.0,8.9839,8.9964,8.9465,8.9548,294600.0
2011-04-27 10:00:00,21.52,21.64,21.43,21.63,282000.0,8.9506,9.0005,8.9132,8.9964,282000.0
2011-04-27 10:30:00,21.63,21.63,21.58,21.61,146400.0,8.9964,8.9964,8.9756,8.988,146400.0
2011-04-27 11:00:00,21.59,21.68,21.59,21.65,270600.0,8.9797,9.0172,8.9797,9.0047,270600.0
2011-04-27 11:30:00,21.65,21.68,21.6,21.65,158400.0,9.0047,9.0172,8.9839,9.0047,158400.0
2011-04-27 12:00:00,21.66,21.67,21.63,21.63,52400.0,9.0088,9.013,8.9964,8.9964,52400.0
2011-04-27 12:30:00,21.64,21.69,21.63,21.69,56200.0,9.0005,9.0213,8.9964,9.0213,56200.0
2011-04-27 13:00:00,21.69,21.72,21.68,21.68,134800.0,9.0213,9.0338,9.0172,9.0172,134800.0
2011-04-27 13:30:00,21.69,21.71,21.67,21.68,101000.0,9.0213,9.0296,9.013,9.0172,101000.0
2011-04-27 14:00:00,21.68,21.69,21.6,21.65,91600.0,9.0172,9.0213,8.9839,9.0047,91600.0
2011-04-27 14:30:00,21.64,21.7,21.64,21.7,159000.0,9.0005,9.0255,9.0005,9.0255,159000.0
2011-04-27 15:00:00,21.69,21.74,21.68,21.71,180800.0,9.0213,9.0421,9.0172,9.0296,180800.0
2011-04-27 15:30:00,21.72,21.73,21.63,21.66,577000.0,9.0338,9.038,8.9964,9.0088,577000.0
2011-04-28 09:30:00,21.6,21.65,21.58,21.61,108200.0,8.9839,9.0047,8.9756,8.988,108200.0
2011-04-28 10:00:00,21.61,21.64,21.55,21.56,134800.0,8.988,9.0005,8.9631,8.9673,134800.0
2011-04-28 10:30:00,21.56,21.61,21.55,21.61,116000.0,8.9673,8.988,8.9631,8.988,116000.0
2011-04-28 11:00:00,21.61,21.64,21.6,21.61,121200.0,8.988,9.0005,8.9839,8.988,121200.0
2011-04-28 11:30:00,21.62,21.68,21.61,21.67,87200.0,8.9922,9.0172,8.988,9.013,87200.0
2011-04-28 12:00:00,21.68,21.69,21.65,21.68,92000.0,9.0172,9.0213,9.0047,9.0172,92000.0
2011-04-28 12:30:00,21.68,21.69,21.65,21.67,103000.0,9.0172,9.0213,9.0047,9.013,103000.0
2011-04-28 13:00:00,21.67,21.69,21.66,21.69,117400.0,9.013,9.0213,9.0088,9.0213,117400.0
2011-04-28 13:30:00,21.68,21.74,21.68,21.74,99400.0,9.0172,9.0421,9.0172,9.0421,99400.0
2011-04-28 14:00:00,21.74,21.74,21.71,21.72,118600.0,9.0421,9.0421,9.0296,9.0338,118600.0
2011-04-28 14:30:00,21.72,21.73,21.68,21.72,113800.0,9.0338,9.038,9.0172,9.0338,113800.0
2011-04-28 15:00:00,21.72,21.74,21.72,21.73,108000.0,9.0338,9.0421,9.0338,9.038,108000.0
2011-04-28 15:30:00,21.74,21.75,21.65,21.7,453600.0,9.0421,9.0463,9.0047,9.0255,453600.0
2011-04-29 09:30:00,21.53,21.72,21.48,21.7,746200.0,8.9548,9.0338,8.934,9.0255,746200.0
2011-04-29 10:00:00,21.68,21.74,21.6,21.63,654000.0,9.0172,9.0421,8.9839,8.9964,654000.0
2011-04-29 10:30:00,21.63,21.8,21.61,21.79,341200.0,8.9964,9.0671,8.988,9.0629,341200.0
2011-04-29 11:00:00,21.79,21.79,21.75,21.75,131000.0,9.0629,9.0629,9.0463,9.0463,131000.0
2011-04-29 11:30:00,21.76,21.77,21.63,21.73,166600.0,9.0504,9.0546,8.9964,9.038,166600.0
2011-04-29 12:00:00,21.73,21.79,21.73,21.77,220400.0,9.038,9.0629,9.038,9.0546,220400.0
2011-04-29 12:30:00,21.78,21.79,21.76,21.77,82600.0,9.0588,9.0629,9.0504,9.0546,82600.0
2011-04-29 13:00:00,21.77,21.79,21.67,21.69,166400.0,9.0546,9.0629,9.013,9.0213,166400.0
2011-04-29 13:30:00,21.68,21.77,21.64,21.77,115200.0,9.0172,9.0546,9.0005,9.0546,115200.0
2011-04-29 14:00:00,21.77,21.78,21.68,21.68,69400.0,9.0546,9.0588,9.0172,9.0172,69400.0
2011-04-29 14:30:00,21.68,21.68,21.61,21.65,154000.0,9.0172,9.0172,8.988,9.0047,154000.0
2011-04-29 15:00:00,21.65,21.68,21.64,21.67,136800.0,9.0047,9.0172,9.0005,9.013,136800.0
2011-04-29 15:30:00,21.68,21.68,21.59,21.65,815400.0,9.0172,9.0172,8.9797,9.0047,815400.0
2011-05-02 09:30:00,21.61,21.63,21.45,21.46,356600.0,8.988,8.9964,8.9215,8.9257,356600.0
2011-05-02 10:00:00,21.46,21.46,21.22,21.33,570800.0,8.9257,8.9257,8.8258,8.8716,570800.0
2011-05-02 10:30:00,21.33,21.38,21.25,21.25,264200.0,8.8716,8.8924,8.8383,8.8383,264200.0
2011-05-02 11:00:00,21.26,21.3,21.23,21.28,279800.0,8.8425,8.8591,8.83,8.8508,279800.0
2011-05-02 11:30:00,21.27,21.29,21.23,21.23,215000.0,8.8466,8.855,8.83,8.83,215000.0
2011-05-02 12:00:00,21.23,21.24,21.11,21.11,296200.0,8.83,8.8342,8.7801,8.7801,296200.0
2011-05-02 12:30:00,21.11,21.18,21.1,21.18,277400.0,8.7801,8.8092,8.7759,8.8092,277400.0
2011-05-02 13:00:00,21.17,21.2,21.14,21.14,244000.0,8.805,8.8175,8.7926,8.7926,244000.0
2011-05-02 13:30:00,21.15,21.15,21.1,21.12,260800.0,8.7967,8.7967,8.7759,8.7842,260800.0
2011-05-02 14:00:00,21.12,21.18,21.11,21.11,225000.0,8.7842,8.8092,8.7801,8.7801,225000.0
2011-05-02 14:30:00,21.12,21.2,21.08,21.17,363600.0,8.7842,8.8175,8.7676,8.805,363600.0
2011-05-02 15:00:00,21.17,21.25,21.13,21.13,349400.0,8.805,8.8383,8.7884,8.7884,349400.0
2011-05-02 15:30:00,21.13,21.18,21.11,21.16,661600.0,8.7884,8.8092,8.7801,8.8009,661600.0
2011-05-03 09:30:00,21.2,21.26,20.85,20.93,562200.0,8.8175,8.8425,8.6719,8.7052,562200.0
2011-05-03 10:00:00,20.93,20.94,20.85,20.88,355600.0,8.7052,8.7094,8.6719,8.6844,355600.0
2011-05-03 10:30:00,20.88,20.9,20.65,20.68,425200.0,8.6844,8.6927,8.5888,8.6012,425200.0
2011-05-03 11:00:00,20.68,20.79,20.64,20.72,371200.0,8.6012,8.647,8.5846,8.6179,371200.0
2011-05-03 11:30:00,20.72,20.73,20.66,20.7,323000.0,8.6179,8.622,8.5929,8.6096,323000.0
2011-05-03 12:00:00,20.7,20.76,20.7,20.74,154800.0,8.6096,8.6345,8.6096,8.6262,154800.0
2011-05-03 12:30:00,20.74,20.75,20.68,20.68,152600.0,8.6262,8.6304,8.6012,8.6012,152600.0
2011-05-03 13:00:00,20.68,20.7,20.66,20.67,190600.0,8.6012,8.6096,8.5929,8.5971,190600.0
2011-05-03 13:30:00,20.67,20.71,20.65,20.65,188000.0,8.5971,8.6137,8.5888,8.5888,188000.0
2011-05-03 14:00:00,20.66,20.66,20.61,20.62,183000.0,8.5929,8.5929,8.5721,8.5763,183000.0
2011-05-03 14:30:00,20.63,20.63,20.59,20.6,237200.0,8.5804,8.5804,8.5638,8.568,237200.0
2011-05-03 15:00:00,20.61,20.63,20.56,20.61,344200.0,8.5721,8.5804,8.5513,8.5721,344200.0
2011-05-03 15:30:00,20.61,20.65,20.58,20.61,595600.0,8.5721,8.5888,8.5596,8.5721,595600.0
2011-05-04 09:30:00,20.58,20.58,20.26,20.35,638200.0,8.5596,8.5596,8.4266,8.464,638200.0
2011-05-04 10:00:00,20.34,20.35,20.21,20.33,416400.0,8.4598,8.464,8.4058,8.4557,416400.0
2011-05-04 10:30:00,20.33,20.35,20.07,20.07,663600.0,8.4557,8.464,8.3475,8.3475,663600.0
2011-05-04 11:00:00,20.08,20.35,20.07,20.16,751200.0,8.3517,8.464,8.3475,8.385,751200.0
2011-05-04 11:30:00,20.16,20.17,20.07,20.11,354000.0,8.385,8.3891,8.3475,8.3642,354000.0
2011-05-04 12:00:00,20.11,20.21,20.11,20.2,355200.0,8.3642,8.4058,8.3642,8.4016,355200.0
2011-05-04 12:30:00,20.21,20.29,20.18,20.28,341800.0,8.4058,8.439,8.3933,8.4349,341800.0
2011-05-04 13:00:00,20.27,20.43,20.21,20.4,485800.0,8.4307,8.4973,8.4058,8.4848,485800.0
2011-05-04 13:30:00,20.4,20.47,20.33,20.46,297200.0,8.4848,8.5139,8.4557,8.5097,297200.0
2011-05-04 14:00:00,20.46,20.56,20.42,20.56,250400.0,8.5097,8.5513,8.4931,8.5513,250400.0
2011-05-04 14:30:00,20.56,20.79,20.56,20.72,393800.0,8.5513,8.647,8.5513,8.6179,393800.0
2011-05-04 15:00:00,20.71,20.71,20.51,20.53,383400.0,8.6137,8.6137,8.5305,8.5389,383400.0
2011-05-04 15:30:00,20.54,20.56,20.43,20.45,349600.0,8.543,8.5513,8.4973,8.5056,349600.0
2011-05-05 09:30:00,20.34,20.43,20.16,20.4,419600.0,8.4598,8.4973,8.385,8.4848,419600.0
2011-05-05 10:00:00,20.41,20.5,20.26,20.28,341600.0,8.4889,8.5264,8.4266,8.4349,341600.0
2011-05-05 10:30:00,20.28,20.28,20.13,20.13,265600.0,8.4349,8.4349,8.3725,8.3725,265600.0
2011-05-05 11:00:00,20.13,20.16,19.95,20.06,537600.0,8.3725,8.385,8.2976,8.3434,537600.0
2011-05-05 11:30:00,20.05,20.22,20.02,20.21,232600.0,8.3392,8.4099,8.3267,8.4058,232600.0
2011-05-05 12:00:00,20.21,20.29,20.13,20.25,172200.0,8.4058,8.439,8.3725,8.4224,172200.0
2011-05-05 12:30:00,20.26,20.28,20.23,20.25,123800.0,8.4266,8.4349,8.4141,8.4224,123800.0
2011-05-05 13:00:00,20.25,20.33,20.25,20.31,80800.0,8.4224,8.4557,8.4224,8.4473,80800.0
2011-05-05 13:30:00,20.31,20.33,20.25,20.27,132200.0,8.4473,8.4557,8.4224,8.4307,132200.0
2011-05-05 14:00:00,20.27,20.29,20.14,20.15,181400.0,8.4307,8.439,8.3766,8.3808,181400.0
2011-05-05 14:30:00,20.17,20.18,20.04,20.09,216600.0,8.3891,8.3933,8.3351,8.3558,216600.0
2011-05-05 15:00:00,20.1,20.1,19.91,19.94,477200.0,8.36,8.36,8.281,8.2935,477200.0
2011-05-05 15:30:00,19.94,20.29,19.93,20.29,623000.0,8.2935,8.439,8.2893,8.439,623000.0
2011-05-06 09:30:00,20.44,20.73,20.44,20.66,559800.0,8.5014,8.622,8.5014,8.5929,559800.0
2011-05-06 10:00:00,20.66,20.72,20.61,20.68,434600.0,8.5929,8.6179,8.5721,8.6012,434600.0
2011-05-06 10:30:00,20.68,20.71,20.64,20.68,346600.0,8.6012,8.6137,8.5846,8.6012,346600.0
2011-05-06 11:00:00,20.7,20.8,20.68,20.75,238400.0,8.6096,8.6512,8.6012,8.6304,238400.0
2011-05-06 11:30:00,20.75,20.86,20.7,20.71,233000.0,8.6304,8.6761,8.6096,8.6137,233000.0
2011-05-06 12:00:00,20.71,20.75,20.58,20.6,279800.0,8.6137,8.6304,8.5596,8.568,279800.0
2011-05-06 12:30:00,20.6,20.64,20.56,20.63,231800.0,8.568,8.5846,8.5513,8.5804,231800.0
2011-05-06 13:00:00,20.64,20.67,20.55,20.67,199600.0,8.5846,8.5971,8.5472,8.5971,199600.0
2011-05-06 13:30:00,20.67,20.74,20.64,20.65,183000.0,8.5971,8.6262,8.5846,8.5888,183000.0
2011-05-06 14:00:00,20.65,20.72,20.6,20.62,160400.0,8.5888,8.6179,8.568,8.5763,160400.0
2011-05-06 14:30:00,20.61,20.65,20.56,20.61,161800.0,8.5721,8.5888,8.5513,8.5721,161800.0
2011-05-06 15:00:00,20.61,20.68,20.6,20.66,242000.0,8.5721,8.6012,8.568,8.5929,242000.0
2011-05-06 15:30:00,20.66,20.71,20.61,20.68,372200.0,8.5929,8.6137,8.5721,8.6012,372200.0
2011-05-09 09:30:00,20.84,20.87,20.73,20.75,273200.0,8.6678,8.6803,8.622,8.6304,273200.0
2011-05-09 10:00:00,20.75,20.92,20.67,20.75,304400.0,8.6304,8.7011,8.5971,8.6304,304400.0
2011-05-09 10:30:00,20.74,20.8,20.7,20.72,147000.0,8.6262,8.6512,8.6096,8.6179,147000.0
2011-05-09 11:00:00,20.71,20.75,20.7,20.72,116000.0,8.6137,8.6304,8.6096,8.6179,116000.0
2011-05-09 11:30:00,20.72,20.79,20.71,20.73,117000.0,8.6179,8.647,8.6137,8.622,117000.0
2011-05-09 12:00:00,20.74,20.82,20.72,20.74,97600.0,8.6262,8.6595,8.6179,8.6262,97600.0
2011-05-09 12:30:00,20.75,20.79,20.71,20.73,115000.0,8.6304,8.647,8.6137,8.622,115000.0
2011-05-09 13:00:00,20.72,20.75,20.68,20.68,111200.0,8.6179,8.6304,8.6012,8.6012,111200.0
2011-05-09 13:30:00,20.68,20.73,20.68,20.72,122200.0,8.6012,8.622,8.6012,8.6179,122200.0
2011-05-09 14:00:00,20.72,20.8,20.72,20.78,112200.0,8.6179,8.6512,8.6179,8.6428,112200.0
2011-05-09 14:30:00,20.78,20.81,20.77,20.8,93800.0,8.6428,8.6553,8.6387,8.6512,93800.0
2011-05-09 15:00:00,20.8,20.81,20.75,20.75,120600.0,8.6512,8.6553,8.6304,8.6304,120600.0
2011-05-09 15:30:00,20.76,20.79,20.72,20.76,304200.0,8.6345,8.647,8.6179,8.6345,304200.0
2011-05-10 09:30:00,20.85,20.98,20.77,20.86,245400.0,8.6719,8.726,8.6387,8.6761,245400.0
2011-05-10 10:00:00,20.85,20.97,20.85,20.94,182800.0,8.6719,8.7219,8.6719,8.7094,182800.0
2011-05-10 10:30:00,20.93,21.04,20.88,20.96,154400.0,8.7052,8.751,8.6844,8.7177,154400.0
2011-05-10 11:00:00,20.95,20.99,20.86,20.9,210200.0,8.7135,8.7302,8.6761,8.6927,210200.0
2011-05-10 11:30:00,20.9,21.0,20.87,20.99,128600.0,8.6927,8.7343,8.6803,8.7302,128600.0
2011-05-10 12:00:00,21.0,21.06,20.99,21.05,168400.0,8.7343,8.7593,8.7302,8.7551,168400.0
2011-05-10 12:30:00,21.05,21.09,20.95,20.99,265800.0,8.7551,8.7718,8.7135,8.7302,265800.0
2011-05-10 13:00:00,21.0,21.0,20.9,20.9,135600.0,8.7343,8.7343,8.6927,8.6927,135600.0
2011-05-10 13:30:00,20.9,20.99,20.89,20.98,136400.0,8.6927,8.7302,8.6886,8.726,136400.0
2011-05-10 14:00:00,20.98,20.98,20.86,20.88,173400.0,8.726,8.726,8.6761,8.6844,173400.0
2011-05-10 14:30:00,20.88,20.9,20.78,20.85,292600.0,8.6844,8.6927,8.6428,8.6719,292600.0
2011-05-10 15:00:00,20.85,20.86,20.76,20.76,232200.0,8.6719,8.6761,8.6345,8.6345,232200.0
2011-05-10 15:30:00,20.76,20.77,20.71,20.72,324200.0,8.6345,8.6387,8.6137,8.6179,324200.0
2011-05-11 09:30:00,20.78,20.8,20.57,20.59,280800.0,8.6428,8.6512,8.5555,8.5638,280800.0
2011-05-11 10:00:00,20.59,20.73,20.48,20.61,463400.0,8.5638,8.622,8.5181,8.5721,463400.0
2011-05-11 10:30:00,20.61,20.61,20.36,20.39,287800.0,8.5721,8.5721,8.4681,8.4806,287800.0
2011-05-11 11:00:00,20.39,20.48,20.36,20.38,207800.0,8.4806,8.5181,8.4681,8.4765,207800.0
2011-05-11 11:30:00,20.38,20.5,20.38,20.49,135400.0,8.4765,8.5264,8.4765,8.5222,135400.0
2011-05-11 12:00:00,20.49,20.5,20.38,20.46,149200.0,8.5222,8.5264,8.4765,8.5097,149200.0
2011-05-11 12:30:00,20.46,20.47,20.29,20.41,213800.0,8.5097,8.5139,8.439,8.4889,213800.0
2011-05-11 13:00:00,20.41,20.49,20.38,20.48,131400.0,8.4889,8.5222,8.4765,8.5181,131400.0
2011-05-11 13:30:00,20.47,20.57,20.41,20.51,166200.0,8.5139,8.5555,8.4889,8.5305,166200.0
2011-05-11 14:00:00,20.53,20.63,20.52,20.58,130200.0,8.5389,8.5804,8.5347,8.5596,130200.0
2011-05-11 14:30:00,20.58,20.59,20.52,20.55,209800.0,8.5596,8.5638,8.5347,8.5472,209800.0
2011-05-11 15:00:00,20.55,20.63,20.55,20.6,133200.0,8.5472,8.5804,8.5472,8.568,133200.0
2011-05-11 15:30:00,20.61,20.72,20.58,20.69,638200.0,8.5721,8.6179,8.5596,8.6054,638200.0
2011-05-12 09:30:00,20.61,20.65,20.27,20.29,322000.0,8.5721,8.5888,8.4307,8.439,322000.0
2011-05-12 10:00:00,20.29,20.48,20.29,20.4,216000.0,8.439,8.5181,8.439,8.4848,216000.0
2011-05-12 10:30:00,20.41,20.43,20.27,20.3,152800.0,8.4889,8.4973,8.4307,8.4432,152800.0
2011-05-12 11:00:00,20.31,20.38,20.26,20.35,172400.0,8.4473,8.4765,8.4266,8.464,172400.0
2011-05-12 11:30:00,20.35,20.4,20.34,20.36,132400.0,8.464,8.4848,8.4598,8.4681,132400.0
2011-05-12 12:00:00,20.36,20.43,20.33,20.42,96800.0,8.4681,8.4973,8.4557,8.4931,96800.0
2011-05-12 12:30:00,20.43,20.46,20.38,20.45,90200.0,8.4973,8.5097,8.4765,8.5056,90200.0
2011-05-12 13:00:00,20.45,20.63,20.44,20.54,146200.0,8.5056,8.5804,8.5014,8.543,146200.0
2011-05-12 13:30:00,20.54,20.6,20.48,20.56,113200.0,8.543,8.568,8.5181,8.5513,113200.0
2011-05-12 14:00:00,20.56,20.6,20.47,20.5,142200.0,8.5513,8.568,8.5139,8.5264,142200.0
2011-05-12 14:30:00,20.49,20.51,20.45,20.45,161600.0,8.5222,8.5305,8.5056,8.5056,161600.0
2011-05-12 15:00:00,20.45,20.47,20.38,20.41,155000.0,8.5056,8.5139,8.4765,8.4889,155000.0
2011-05-12 15:30:00,20.43,20.43,20.34,20.36,297200.0,8.4973,8.4973,8.4598,8.4681,297200.0
2011-05-13 09:30:00,20.38,20.63,20.38,20.54,181400.0,8.4765,8.5804,8.4765,8.543,181400.0
2011-05-13 10:00:00,20.54,20.63,20.5,20.59,165600.0,8.543,8.5804,8.5264,8.5638,165600.0
2011-05-13 10:30:00,20.59,20.63,20.58,20.58,88800.0,8.5638,8.5804,8.5596,8.5596,88800.0
2011-05-13 11:00:00,20.57,20.57,20.42,20.42,94600.0,8.5555,8.5555,8.4931,8.4931,94600.0
2011-05-13 11:30:00,20.42,20.45,20.29,20.31,96000.0,8.4931,8.5056,8.439,8.4473,96000.0
2011-05-13 12:00:00,20.3,20.3,20.22,20.27,165800.0,8.4432,8.4432,8.4099,8.4307,165800.0
2011-05-13 12:30:00,20.28,20.31,20.24,20.26,116000.0,8.4349,8.4473,8.4182,8.4266,116000.0
2011-05-13 13:00:00,20.27,20.31,20.25,20.29,71600.0,8.4307,8.4473,8.4224,8.439,71600.0
2011-05-13 13:30:00,20.29,20.33,20.24,20.29,86800.0,8.439,8.4557,8.4182,8.439,86800.0
2011-05-13 14:00:00,20.29,20.35,20.25,20.35,88400.0,8.439,8.464,8.4224,8.464,88400.0
2011-05-13 14:30:00,20.35,20.38,20.33,20.36,106800.0,8.464,8.4765,8.4557,8.4681,106800.0
2011-05-13 15:00:00,20.36,20.4,20.33,20.35,84800.0,8.4681,8.4848,8.4557,8.464,84800.0
2011-05-13 15:30:00,20.35,20.4,20.34,20.4,310800.0,8.464,8.4848,8.4598,8.4848,310800.0
2011-05-16 09:30:00,20.32,20.54,20.31,20.45,234000.0,8.4515,8.543,8.4473,8.5056,234000.0
2011-05-16 10:00:00,20.47,20.57,20.42,20.55,256400.0,8.5139,8.5555,8.4931,8.5472,256400.0
2011-05-16 10:30:00,20.55,20.63,20.55,20.61,115800.0,8.5472,8.5804,8.5472,8.5721,115800.0
2011-05-16 11:00:00,20.61,20.66,20.58,20.6,162400.0,8.5721,8.5929,8.5596,8.568,162400.0
2011-05-16 11:30:00,20.6,20.6,20.54,20.55,65800.0,8.568,8.568,8.543,8.5472,65800.0
2011-05-16 12:00:00,20.55,20.58,20.46,20.48,163800.0,8.5472,8.5596,8.5097,8.5181,163800.0
2011-05-16 12:30:00,20.47,20.48,20.36,20.36,70000.0,8.5139,8.5181,8.4681,8.4681,70000.0
2011-05-16 13:00:00,20.37,20.37,20.31,20.31,138800.0,8.4723,8.4723,8.4473,8.4473,138800.0
2011-05-16 13:30:00,20.31,20.32,20.25,20.25,106600.0,8.4473,8.4515,8.4224,8.4224,106600.0
2011-05-16 14:00:00,20.27,20.28,20.18,20.18,139000.0,8.4307,8.4349,8.3933,8.3933,139000.0
2011-05-16 14:30:00,20.18,20.23,20.14,20.18,129600.0,8.3933,8.4141,8.3766,8.3933,129600.0
2011-05-16 15:00:00,20.18,20.21,20.12,20.15,162800.0,8.3933,8.4058,8.3683,8.3808,162800.0
2011-05-16 15:30:00,20.16,20.17,20.07,20.09,334200.0,8.385,8.3891,8.3475,8.3558,334200.0
2011-05-17 09:30:00,20.1,20.15,20.01,20.09,307000.0,8.36,8.3808,8.3226,8.3558,307000.0
2011-05-17 10:00:00,20.11,20.13,20.03,20.11,161400.0,8.3642,8.3725,8.3309,8.3642,161400.0
2011-05-17 10:30:00,20.11,20.12,20.08,20.09,165200.0,8.3642,8.3683,8.3517,8.3558,165200.0
2011-05-17 11:00:00,20.09,20.1,19.81,19.84,436000.0,8.3558,8.36,8.2394,8.2519,436000.0
2011-05-17 11:30:00,19.84,19.86,19.36,19.43,843600.0,8.2519,8.2602,8.0522,8.0813,843600.0
2011-05-17 12:00:00,19.43,19.54,19.34,19.49,486000.0,8.0813,8.1271,8.0439,8.1063,486000.0
2011-05-17 12:30:00,19.49,19.5,19.43,19.47,376800.0,8.1063,8.1105,8.0813,8.098,376800.0
2011-05-17 13:00:00,19.47,19.55,19.46,19.54,216000.0,8.098,8.1313,8.0938,8.1271,216000.0
2011-05-17 13:30:00,19.54,19.72,19.54,19.72,298800.0,8.1271,8.202,8.1271,8.202,298800.0
2011-05-17 14:00:00,19.72,19.83,19.71,19.78,260200.0,8.202,8.2477,8.1978,8.2269,260200.0
2011-05-17 14:30:00,19.79,19.86,19.73,19.85,139600.0,8.2311,8.2602,8.2061,8.256,139600.0
2011-05-17 15:00:00,19.86,19.93,19.81,19.81,265600.0,8.2602,8.2893,8.2394,8.2394,265600.0
2011-05-17 15:30:00,19.81,19.89,19.78,19.79,400600.0,8.2394,8.2727,8.2269,8.2311,400600.0
2011-05-18 09:30:00,19.88,20.38,19.88,20.17,351200.0,8.2685,8.4765,8.2685,8.3891,351200.0
2011-05-18 10:00:00,20.18,20.28,20.17,20.19,309000.0,8.3933,8.4349,8.3891,8.3974,309000.0
2011-05-18 10:30:00,20.19,20.24,20.18,20.23,261400.0,8.3974,8.4182,8.3933,8.4141,261400.0
2011-05-18 11:00:00,20.24,20.3,20.23,20.29,140400.0,8.4182,8.4432,8.4141,8.439,140400.0
2011-05-18 11:30:00,20.3,20.4,20.27,20.35,140800.0,8.4432,8.4848,8.4307,8.464,140800.0
2011-05-18 12:00:00,20.35,20.43,20.32,20.4,132600.0,8.464,8.4973,8.4515,8.4848,132600.0
2011-05-18 12:30:00,20.41,20.44,20.34,20.44,163000.0,8.4889,8.5014,8.4598,8.5014,163000.0
2011-05-18 13:00:00,20.43,20.46,20.36,20.38,142400.0,8.4973,8.5097,8.4681,8.4765,142400.0
2011-05-18 13:30:00,20.38,20.42,20.38,20.4,120000.0,8.4765,8.4931,8.4765,8.4848,120000.0
2011-05-18 14:00:00,20.4,20.4,20.3,20.3,167000.0,8.4848,8.4848,8.4432,8.4432,167000.0
2011-05-18 14:30:00,20.3,20.33,20.28,20.33,157600.0,8.4432,8.4557,8.4349,8.4557,157600.0
2011-05-18 15:00:00,20.33,20.34,20.29,20.34,186200.0,8.4557,8.4598,8.439,8.4598,186200.0
2011-05-18 15:30:00,20.34,20.38,20.33,20.36,268800.0,8.4598,8.4765,8.4557,8.4681,268800.0
2011-05-19 09:30:00,20.5,20.65,20.48,20.63,319400.0,8.5264,8.5888,8.5181,8.5804,319400.0
2011-05-19 10:00:00,20.63,20.65,20.5,20.64,321000.0,8.5804,8.5888,8.5264,8.5846,321000.0
2011-05-19 10:30:00,20.65,20.65,20.57,20.59,182600.0,8.5888,8.5888,8.5555,8.5638,182600.0
2011-05-19 11:00:00,20.59,20.67,20.57,20.64,333200.0,8.5638,8.5971,8.5555,8.5846,333200.0
2011-05-19 11:30:00,20.65,20.67,20.56,20.58,168600.0,8.5888,8.5971,8.5513,8.5596,168600.0
2011-05-19 12:00:00,20.57,20.65,20.55,20.63,83000.0,8.5555,8.5888,8.5472,8.5804,83000.0
2011-05-19 12:30:00,20.63,20.7,20.61,20.69,143400.0,8.5804,8.6096,8.5721,8.6054,143400.0
2011-05-19 13:00:00,20.68,20.8,20.68,20.78,164200.0,8.6012,8.6512,8.6012,8.6428,164200.0
2011-05-19 13:30:00,20.78,20.83,20.77,20.78,161000.0,8.6428,8.6636,8.6387,8.6428,161000.0
2011-05-19 14:00:00,20.77,20.79,20.65,20.69,114600.0,8.6387,8.647,8.5888,8.6054,114600.0
2011-05-19 14:30:00,20.69,20.76,20.66,20.74,132800.0,8.6054,8.6345,8.5929,8.6262,132800.0
2011-05-19 15:00:00,20.74,20.82,20.74,20.82,153400.0,8.6262,8.6595,8.6262,8.6595,153400.0
2011-05-19 15:30:00,20.81,20.9,20.8,20.85,353800.0,8.6553,8.6927,8.6512,8.6719,353800.0
2011-05-20 09:30:00,20.9,20.9,20.76,20.78,138600.0,8.6927,8.6927,8.6345,8.6428,138600.0
2011-05-20 10:00:00,20.77,20.79,20.71,20.75,95000.0,8.6387,8.647,8.6137,8.6304,95000.0
2011-05-20 10:30:00,20.74,20.75,20.7,20.74,76000.0,8.6262,8.6304,8.6096,8.6262,76000.0
2011-05-20 11:00:00,20.74,20.83,20.74,20.81,135200.0,8.6262,8.6636,8.6262,8.6553,135200.0
2011-05-20 11:30:00,20.82,20.84,20.8,20.81,110800.0,8.6595,8.6678,8.6512,8.6553,110800.0
2011-05-20 12:00:00,20.8,20.83,20.78,20.83,118800.0,8.6512,8.6636,8.6428,8.6636,118800.0
2011-05-20 12:30:00,20.83,20.85,20.78,20.8,122200.0,8.6636,8.6719,8.6428,8.6512,122200.0
2011-05-20 13:00:00,20.8,20.83,20.78,20.83,53000.0,8.6512,8.6636,8.6428,8.6636,53000.0
2011-05-20 13:30:00,20.83,20.85,20.82,20.84,91200.0,8.6636,8.6719,8.6595,8.6678,91200.0
2011-05-20 14:00:00,20.84,20.85,20.81,20.83,73800.0,8.6678,8.6719,8.6553,8.6636,73800.0
2011-05-20 14:30:00,20.82,20.84,20.8,20.81,129400.0,8.6595,8.6678,8.6512,8.6553,129400.0
2011-05-20 15:00:00,20.81,20.84,20.8,20.81,105600.0,8.6553,8.6678,8.6512,8.6553,105600.0
2011-05-20 15:30:00,20.81,20.84,20.77,20.8,191600.0,8.6553,8.6678,8.6387,8.6512,191600.0
2011-05-23 09:30:00,20.63,20.64,20.53,20.64,212400.0,8.5804,8.5846,8.5389,8.5846,212400.0
2011-05-23 10:00:00,20.63,20.76,20.6,20.75,195800.0,8.5804,8.6345,8.568,8.6304,195800.0
2011-05-23 10:30:00,20.75,20.77,20.64,20.66,140400.0,8.6304,8.6387,8.5846,8.5929,140400.0
2011-05-23 11:00:00,20.66,20.79,20.64,20.71,135800.0,8.5929,8.647,8.5846,8.6137,135800.0
2011-05-23 11:30:00,20.71,20.75,20.7,20.73,113600.0,8.6137,8.6304,8.6096,8.622,113600.0
2011-05-23 12:00:00,20.72,20.74,20.66,20.67,73200.0,8.6179,8.6262,8.5929,8.5971,73200.0
2011-05-23 12:30:00,20.67,20.68,20.63,20.64,54800.0,8.5971,8.6012,8.5804,8.5846,54800.0
2011-05-23 13:00:00,20.64,20.64,20.57,20.61,93400.0,8.5846,8.5846,8.5555,8.5721,93400.0
2011-05-23 13:30:00,20.61,20.66,20.6,20.64,63400.0,8.5721,8.5929,8.568,8.5846,63400.0
2011-05-23 14:00:00,20.64,20.68,20.63,20.63,70400.0,8.5846,8.6012,8.5804,8.5804,70400.0
2011-05-23 14:30:00,20.61,20.68,20.6,20.62,77000.0,8.5721,8.6012,8.568,8.5763,77000.0
2011-05-23 15:00:00,20.63,20.71,20.63,20.67,158800.0,8.5804,8.6137,8.5804,8.5971,158800.0
2011-05-23 15:30:00,20.67,20.68,20.61,20.62,216200.0,8.5971,8.6012,8.5721,8.5763,216200.0
2011-05-24 09:30:00,20.75,20.88,20.61,20.61,212200.0,8.6304,8.6844,8.5721,8.5721,212200.0
2011-05-24 10:00:00,20.62,20.69,20.58,20.59,135200.0,8.5763,8.6054,8.5596,8.5638,135200.0
2011-05-24 10:30:00,20.59,20.65,20.54,20.55,166600.0,8.5638,8.5888,8.543,8.5472,166600.0
2011-05-24 11:00:00,20.54,20.64,20.54,20.58,91000.0,8.543,8.5846,8.543,8.5596,91000.0
2011-05-24 11:30:00,20.58,20.6,20.48,20.49,145400.0,8.5596,8.568,8.5181,8.5222,145400.0
2011-05-24 12:00:00,20.48,20.53,20.46,20.47,122600.0,8.5181,8.5389,8.5097,8.5139,122600.0
2011-05-24 12:30:00,20.47,20.5,20.44,20.47,70400.0,8.5139,8.5264,8.5014,8.5139,70400.0
2011-05-24 13:00:00,20.48,20.53,20.46,20.49,56400.0,8.5181,8.5389,8.5097,8.5222,56400.0
2011-05-24 13:30:00,20.48,20.52,20.46,20.49,62800.0,8.5181,8.5347,8.5097,8.5222,62800.0
2011-05-24 14:00:00,20.5,20.54,20.48,20.54,71800.0,8.5264,8.543,8.5181,8.543,71800.0
2011-05-24 14:30:00,20.54,20.56,20.5,20.52,88200.0,8.543,8.5513,8.5264,8.5347,88200.0
2011-05-24 15:00:00,20.53,20.6,20.53,20.54,82600.0,8.5389,8.568,8.5389,8.543,82600.0
2011-05-24 15:30:00,20.54,20.55,20.52,20.54,224600.0,8.543,8.5472,8.5347,8.543,224600.0
2011-05-25 09:30:00,20.55,20.63,20.5,20.58,156400.0,8.5472,8.5804,8.5264,8.5596,156400.0
2011-05-25 10:00:00,20.56,20.66,20.52,20.61,114400.0,8.5513,8.5929,8.5347,8.5721,114400.0
2011-05-25 10:30:00,20.6,20.65,20.56,20.64,118800.0,8.568,8.5888,8.5513,8.5846,118800.0
2011-05-25 11:00:00,20.64,20.7,20.63,20.7,105800.0,8.5846,8.6096,8.5804,8.6096,105800.0
2011-05-25 11:30:00,20.7,20.74,20.66,20.68,72200.0,8.6096,8.6262,8.5929,8.6012,72200.0
2011-05-25 12:00:00,20.68,20.71,20.65,20.67,122400.0,8.6012,8.6137,8.5888,8.5971,122400.0
2011-05-25 12:30:00,20.68,20.73,20.66,20.73,100000.0,8.6012,8.622,8.5929,8.622,100000.0
2011-05-25 13:00:00,20.73,20.74,20.69,20.73,97800.0,8.622,8.6262,8.6054,8.622,97800.0
2011-05-25 13:30:00,20.73,20.77,20.73,20.74,76000.0,8.622,8.6387,8.622,8.6262,76000.0
2011-05-25 14:00:00,20.74,20.75,20.7,20.72,92600.0,8.6262,8.6304,8.6096,8.6179,92600.0
2011-05-25 14:30:00,20.72,20.72,20.69,20.71,92200.0,8.6179,8.6179,8.6054,8.6137,92200.0
2011-05-25 15:00:00,20.72,20.75,20.7,20.75,135400.0,8.6179,8.6304,8.6096,8.6304,135400.0
2011-05-25 15:30:00,20.76,20.77,20.7,20.71,219000.0,8.6345,8.6387,8.6096,8.6137,219000.0
2011-05-26 09:30:00,20.77,20.79,20.63,20.73,109400.0,8.6387,8.647,8.5804,8.622,109400.0
2011-05-26 10:00:00,20.72,20.85,20.71,20.83,95600.0,8.6179,8.6719,8.6137,8.6636,95600.0
2011-05-26 10:30:00,20.82,20.82,20.73,20.78,75800.0,8.6595,8.6595,8.622,8.6428,75800.0
2011-05-26 11:00:00,20.77,20.78,20.73,20.77,65400.0,8.6387,8.6428,8.622,8.6387,65400.0
2011-05-26 11:30:00,20.77,20.77,20.72,20.73,71600.0,8.6387,8.6387,8.6179,8.622,71600.0
2011-05-26 12:00:00,20.73,20.77,20.73,20.77,29400.0,8.622,8.6387,8.622,8.6387,29400.0
2011-05-26 12:30:00,20.77,20.77,20.74,20.74,50800.0,8.6387,8.6387,8.6262,8.6262,50800.0
2011-05-26 13:00:00,20.75,20.75,20.73,20.74,70200.0,8.6304,8.6304,8.622,8.6262,70200.0
2011-05-26 13:30:00,20.74,20.75,20.68,20.72,98000.0,8.6262,8.6304,8.6012,8.6179,98000.0
2011-05-26 14:00:00,20.72,20.75,20.7,20.73,116400.0,8.6179,8.6304,8.6096,8.622,116400.0
2011-05-26 14:30:00,20.73,20.73,20.7,20.71,113200.0,8.622,8.622,8.6096,8.6137,113200.0
2011-05-26 15:00:00,20.72,20.73,20.7,20.73,86000.0,8.6179,8.622,8.6096,8.622,86000.0
2011-05-26 15:30:00,20.73,20.75,20.72,20.74,213200.0,8.622,8.6304,8.6179,8.6262,213200.0
2011-05-27 09:30:00,20.71,20.84,20.71,20.81,143600.0,8.6137,8.6678,8.6137,8.6553,143600.0
2011-05-27 10:00:00,20.79,20.82,20.73,20.8,109400.0,8.647,8.6595,8.622,8.6512,109400.0
2011-05-27 10:30:00,20.8,20.81,20.75,20.8,54400.0,8.6512,8.6553,8.6304,8.6512,54400.0
2011-05-27 11:00:00,20.8,20.81,20.77,20.79,50200.0,8.6512,8.6553,8.6387,8.647,50200.0
2011-05-27 11:30:00,20.79,20.82,20.76,20.78,67800.0,8.647,8.6595,8.6345,8.6428,67800.0
2011-05-27 12:00:00,20.79,20.8,20.74,20.76,75800.0,8.647,8.6512,8.6262,8.6345,75800.0
2011-05-27 12:30:00,20.77,20.79,20.74,20.75,29800.0,8.6387,8.647,8.6262,8.6304,29800.0
2011-05-27 13:00:00,20.76,20.77,20.3,20.49,1583400.0,8.6345,8.6387,8.4432,8.5222,1583400.0
2011-05-27 13:30:00,20.5,20.68,20.49,20.63,695600.0,8.5264,8.6012,8.5222,8.5804,695600.0
2011-05-27 14:00:00,20.64,20.66,20.61,20.62,103600.0,8.5846,8.5929,8.5721,8.5763,103600.0
2011-05-27 14:30:00,20.63,20.85,20.62,20.75,349400.0,8.5804,8.6719,8.5763,8.6304,349400.0
2011-05-27 15:00:00,20.75,20.82,20.73,20.78,115600.0,8.6304,8.6595,8.622,8.6428,115600.0
2011-05-27 15:30:00,20.78,20.83,20.77,20.82,248600.0,8.6428,8.6636,8.6387,8.6595,248600.0
2011-05-31 09:30:00,20.9,20.93,20.8,20.86,234200.0,8.6927,8.7052,8.6512,8.6761,234200.0
2011-05-31 10:00:00,20.84,20.86,20.72,20.74,124800.0,8.6678,8.6761,8.6179,8.6262,124800.0
2011-05-31 10:30:00,20.74,20.81,20.68,20.79,121000.0,8.6262,8.6553,8.6012,8.647,121000.0
2011-05-31 11:00:00,20.79,20.83,20.78,20.79,64000.0,8.647,8.6636,8.6428,8.647,64000.0
2011-05-31 11:30:00,20.8,20.84,20.79,20.82,87200.0,8.6512,8.6678,8.647,8.6595,87200.0
2011-05-31 12:00:00,20.82,20.82,20.74,20.74,60400.0,8.6595,8.6595,8.6262,8.6262,60400.0
2011-05-31 12:30:00,20.75,20.75,20.68,20.72,88200.0,8.6304,8.6304,8.6012,8.6179,88200.0
2011-05-31 13:00:00,20.72,20.76,20.72,20.74,42000.0,8.6179,8.6345,8.6179,8.6262,42000.0
2011-05-31 13:30:00,20.75,20.82,20.74,20.81,81400.0,8.6304,8.6595,8.6262,8.6553,81400.0
2011-05-31 14:00:00,20.81,20.84,20.81,20.83,98400.0,8.6553,8.6678,8.6553,8.6636,98400.0
2011-05-31 14:30:00,20.83,20.87,20.81,20.86,106800.0,8.6636,8.6803,8.6553,8.6761,106800.0
2011-05-31 15:00:00,20.86,20.88,20.82,20.86,106000.0,8.6761,8.6844,8.6595,8.6761,106000.0
2011-05-31 15:30:00,20.85,20.86,20.82,20.83,310800.0,8.6719,8.6761,8.6595,8.6636,310800.0
2011-06-01 09:30:00,20.82,20.85,20.75,20.76,99800.0,8.6595,8.6719,8.6304,8.6345,99800.0
2011-06-01 10:00:00,20.76,20.76,20.63,20.63,102000.0,8.6345,8.6345,8.5804,8.5804,102000.0
2011-06-01 10:30:00,20.64,20.74,20.64,20.67,109200.0,8.5846,8.6262,8.5846,8.5971,109200.0
2011-06-01 11:00:00,20.68,20.77,20.67,20.77,178000.0,8.6012,8.6387,8.5971,8.6387,178000.0
2011-06-01 11:30:00,20.79,20.85,20.71,20.85,183200.0,8.647,8.6719,8.6137,8.6719,183200.0
2011-06-01 12:00:00,20.84,20.85,20.78,20.78,136200.0,8.6678,8.6719,8.6428,8.6428,136200.0
2011-06-01 12:30:00,20.78,20.8,20.77,20.77,74200.0,8.6428,8.6512,8.6387,8.6387,74200.0
2011-06-01 13:00:00,20.77,20.78,20.7,20.7,112200.0,8.6387,8.6428,8.6096,8.6096,112200.0
2011-06-01 13:30:00,20.7,20.75,20.68,20.69,151400.0,8.6096,8.6304,8.6012,8.6054,151400.0
2011-06-01 14:00:00,20.69,20.71,20.65,20.68,128400.0,8.6054,8.6137,8.5888,8.6012,128400.0
2011-06-01 14:30:00,20.68,20.71,20.64,20.68,185600.0,8.6012,8.6137,8.5846,8.6012,185600.0
2011-06-01 15:00:00,20.68,20.7,20.63,20.64,169200.0,8.6012,8.6096,8.5804,8.5846,169200.0
2011-06-01 15:30:00,20.64,20.65,20.53,20.58,304800.0,8.5846,8.5888,8.5389,8.5596,304800.0
2011-06-02 09:30:00,20.6,20.7,20.57,20.65,136600.0,8.568,8.6096,8.5555,8.5888,136600.0
2011-06-02 10:00:00,20.65,20.66,20.58,20.6,169600.0,8.5888,8.5929,8.5596,8.568,169600.0
2011-06-02 10:30:00,20.59,20.64,20.57,20.58,134800.0,8.5638,8.5846,8.5555,8.5596,134800.0
2011-06-02 11:00:00,20.59,20.64,20.47,20.47,123000.0,8.5638,8.5846,8.5139,8.5139,123000.0
2011-06-02 11:30:00,20.48,20.49,20.44,20.46,108600.0,8.5181,8.5222,8.5014,8.5097,108600.0
2011-06-02 12:00:00,20.46,20.51,20.44,20.48,62800.0,8.5097,8.5305,8.5014,8.5181,62800.0
2011-06-02 12:30:00,20.48,20.48,20.41,20.42,94400.0,8.5181,8.5181,8.4889,8.4931,94400.0
2011-06-02 13:00:00,20.42,20.52,20.42,20.5,78000.0,8.4931,8.5347,8.4931,8.5264,78000.0
2011-06-02 13:30:00,20.5,20.67,20.5,20.66,86000.0,8.5264,8.5971,8.5264,8.5929,86000.0
2011-06-02 14:00:00,20.67,20.7,20.59,20.61,77400.0,8.5971,8.6096,8.5638,8.5721,77400.0
2011-06-02 14:30:00,20.61,20.68,20.61,20.67,59000.0,8.5721,8.6012,8.5721,8.5971,59000.0
2011-06-02 15:00:00,20.68,20.68,20.59,20.61,146200.0,8.6012,8.6012,8.5638,8.5721,146200.0
2011-06-02 15:30:00,20.61,20.64,20.59,20.63,242200.0,8.5721,8.5846,8.5638,8.5804,242200.0
2011-06-03 09:30:00,20.47,20.69,20.35,20.68,212200.0,8.5139,8.6054,8.464,8.6012,212200.0
2011-06-03 10:00:00,20.69,20.74,20.58,20.67,215800.0,8.6054,8.6262,8.5596,8.5971,215800.0
2011-06-03 10:30:00,20.67,20.72,20.64,20.65,184800.0,8.5971,8.6179,8.5846,8.5888,184800.0
2011-06-03 11:00:00,20.65,20.69,20.64,20.67,109000.0,8.5888,8.6054,8.5846,8.5971,109000.0
2011-06-03 11:30:00,20.67,20.71,20.64,20.7,133800.0,8.5971,8.6137,8.5846,8.6096,133800.0
2011-06-03 12:00:00,20.7,20.8,20.7,20.77,152000.0,8.6096,8.6512,8.6096,8.6387,152000.0
2011-06-03 12:30:00,20.78,20.83,20.75,20.8,149000.0,8.6428,8.6636,8.6304,8.6512,149000.0
2011-06-03 13:00:00,20.79,20.83,20.78,20.8,137800.0,8.647,8.6636,8.6428,8.6512,137800.0
2011-06-03 13:30:00,20.81,20.85,20.79,20.83,195200.0,8.6553,8.6719,8.647,8.6636,195200.0
2011-06-03 14:00:00,20.82,20.87,20.8,20.85,161600.0,8.6595,8.6803,8.6512,8.6719,161600.0
2011-06-03 14:30:00,20.85,20.87,20.83,20.86,159800.0,8.6719,8.6803,8.6636,8.6761,159800.0
2011-06-03 15:00:00,20.86,20.86,20.84,20.85,168200.0,8.6761,8.6761,8.6678,8.6719,168200.0
2011-06-03 15:30:00,20.84,20.87,20.81,20.86,313000.0,8.6678,8.6803,8.6553,8.6761,313000.0
2011-06-06 09:30:00,20.81,20.83,20.7,20.75,167000.0,8.6553,8.6636,8.6096,8.6304,167000.0
2011-06-06 10:00:00,20.76,20.77,20.6,20.6,190000.0,8.6345,8.6387,8.568,8.568,190000.0
2011-06-06 10:30:00,20.6,20.62,20.5,20.59,167800.0,8.568,8.5763,8.5264,8.5638,167800.0
2011-06-06 11:00:00,20.58,20.68,20.57,20.65,188400.0,8.5596,8.6012,8.5555,8.5888,188400.0
2011-06-06 11:30:00,20.65,20.7,20.59,20.61,183600.0,8.5888,8.6096,8.5638,8.5721,183600.0
2011-06-06 12:00:00,20.61,20.73,20.61,20.73,172600.0,8.5721,8.622,8.5721,8.622,172600.0
2011-06-06 12:30:00,20.73,20.73,20.6,20.65,266600.0,8.622,8.622,8.568,8.5888,266600.0
2011-06-06 13:00:00,20.65,20.73,20.64,20.68,238000.0,8.5888,8.622,8.5846,8.6012,238000.0
2011-06-06 13:30:00,20.68,20.71,20.58,20.65,189400.0,8.6012,8.6137,8.5596,8.5888,189400.0
2011-06-06 14:00:00,20.64,20.66,20.57,20.57,191000.0,8.5846,8.5929,8.5555,8.5555,191000.0
2011-06-06 14:30:00,20.57,20.61,20.56,20.57,251400.0,8.5555,8.5721,8.5513,8.5555,251400.0
2011-06-06 15:00:00,20.57,20.61,20.52,20.6,290600.0,8.5555,8.5721,8.5347,8.568,290600.0
2011-06-06 15:30:00,20.6,20.66,20.57,20.61,257200.0,8.568,8.5929,8.5555,8.5721,257200.0
2011-06-07 09:30:00,20.58,20.66,20.51,20.58,282800.0,8.5596,8.5929,8.5305,8.5596,282800.0
2011-06-07 10:00:00,20.58,20.65,20.57,20.6,183600.0,8.5596,8.5888,8.5555,8.568,183600.0
2011-06-07 10:30:00,20.6,20.63,20.52,20.56,106000.0,8.568,8.5804,8.5347,8.5513,106000.0
2011-06-07 11:00:00,20.55,20.56,20.44,20.48,172400.0,8.5472,8.5513,8.5014,8.5181,172400.0
2011-06-07 11:30:00,20.47,20.47,20.35,20.37,249400.0,8.5139,8.5139,8.464,8.4723,249400.0
2011-06-07 12:00:00,20.38,20.39,20.26,20.28,191800.0,8.4765,8.4806,8.4266,8.4349,191800.0
2011-06-07 12:30:00,20.28,20.29,20.2,20.22,208200.0,8.4349,8.439,8.4016,8.4099,208200.0
2011-06-07 13:00:00,20.22,20.22,20.16,20.17,135200.0,8.4099,8.4099,8.385,8.3891,135200.0
2011-06-07 13:30:00,20.17,20.4,20.17,20.37,168600.0,8.3891,8.4848,8.3891,8.4723,168600.0
2011-06-07 14:00:00,20.38,20.41,20.34,20.35,114400.0,8.4765,8.4889,8.4598,8.464,114400.0
2011-06-07 14:30:00,20.35,20.36,20.3,20.33,97000.0,8.464,8.4681,8.4432,8.4557,97000.0
2011-06-07 15:00:00,20.32,20.34,20.3,20.33,108400.0,8.4515,8.4598,8.4432,8.4557,108400.0
2011-06-07 15:30:00,20.33,20.34,20.22,20.24,298400.0,8.4557,8.4598,8.4099,8.4182,298400.0
2011-06-08 09:30:00,20.18,20.49,20.18,20.3,184600.0,8.3933,8.5222,8.3933,8.4432,184600.0
2011-06-08 10:00:00,20.3,20.37,20.22,20.33,249600.0,8.4432,8.4723,8.4099,8.4557,249600.0
2011-06-08 10:30:00,20.33,20.34,20.15,20.17,195000.0,8.4557,8.4598,8.3808,8.3891,195000.0
2011-06-08 11:00:00,20.18,20.24,20.13,20.14,141400.0,8.3933,8.4182,8.3725,8.3766,141400.0
2011-06-08 11:30:00,20.15,20.24,20.13,20.18,174600.0,8.3808,8.4182,8.3725,8.3933,174600.0
2011-06-08 12:00:00,20.18,20.22,20.16,20.21,151400.0,8.3933,8.4099,8.385,8.4058,151400.0
2011-06-08 12:30:00,20.2,20.33,20.2,20.33,106200.0,8.4016,8.4557,8.4016,8.4557,106200.0
2011-06-08 13:00:00,20.34,20.35,20.27,20.3,114200.0,8.4598,8.464,8.4307,8.4432,114200.0
2011-06-08 13:30:00,20.3,20.32,20.27,20.29,60000.0,8.4432,8.4515,8.4307,8.439,60000.0
2011-06-08 14:00:00,20.29,20.31,20.16,20.24,120400.0,8.439,8.4473,8.385,8.4182,120400.0
2011-06-08 14:30:00,20.24,20.3,20.23,20.27,112000.0,8.4182,8.4432,8.4141,8.4307,112000.0
2011-06-08 15:00:00,20.27,20.29,20.2,20.24,217000.0,8.4307,8.439,8.4016,8.4182,217000.0
2011-06-08 15:30:00,20.25,20.3,20.22,20.29,286000.0,8.4224,8.4432,8.4099,8.439,286000.0
2011-06-09 09:30:00,20.42,20.47,20.24,20.37,206200.0,8.4931,8.5139,8.4182,8.4723,206200.0
2011-06-09 10:00:00,20.39,20.49,20.38,20.46,133800.0,8.4806,8.5222,8.4765,8.5097,133800.0
2011-06-09 10:30:00,20.47,20.48,20.3,20.33,286800.0,8.5139,8.5181,8.4432,8.4557,286800.0
2011-06-09 11:00:00,20.33,20.36,20.27,20.28,190400.0,8.4557,8.4681,8.4307,8.4349,190400.0
2011-06-09 11:30:00,20.29,20.32,20.26,20.27,108000.0,8.439,8.4515,8.4266,8.4307,108000.0
2011-06-09 12:00:00,20.27,20.28,20.21,20.24,166800.0,8.4307,8.4349,8.4058,8.4182,166800.0
2011-06-09 12:30:00,20.24,20.27,20.23,20.27,70000.0,8.4182,8.4307,8.4141,8.4307,70000.0
2011-06-09 13:00:00,20.27,20.33,20.26,20.29,204400.0,8.4307,8.4557,8.4266,8.439,204400.0
2011-06-09 13:30:00,20.28,20.41,20.28,20.41,93600.0,8.4349,8.4889,8.4349,8.4889,93600.0
2011-06-09 14:00:00,20.41,20.45,20.4,20.45,108600.0,8.4889,8.5056,8.4848,8.5056,108600.0
2011-06-09 14:30:00,20.45,20.5,20.43,20.49,102200.0,8.5056,8.5264,8.4973,8.5222,102200.0
2011-06-09 15:00:00,20.49,20.5,20.48,20.48,122200.0,8.5222,8.5264,8.5181,8.5181,122200.0
2011-06-09 15:30:00,20.48,20.49,20.42,20.48,256000.0,8.5181,8.5222,8.4931,8.5181,256000.0
2011-06-10 09:30:00,20.47,20.5,20.43,20.43,163600.0,8.5139,8.5264,8.4973,8.4973,163600.0
2011-06-10 10:00:00,20.45,20.63,20.45,20.61,167600.0,8.5056,8.5804,8.5056,8.5721,167600.0
2011-06-10 10:30:00,20.61,20.7,20.6,20.68,172200.0,8.5721,8.6096,8.568,8.6012,172200.0
2011-06-10 11:00:00,20.69,20.73,20.67,20.68,204800.0,8.6054,8.622,8.5971,8.6012,204800.0
2011-06-10 11:30:00,20.69,20.7,20.65,20.67,149000.0,8.6054,8.6096,8.5888,8.5971,149000.0
2011-06-10 12:00:00,20.68,20.7,20.66,20.7,143200.0,8.6012,8.6096,8.5929,8.6096,143200.0
2011-06-10 12:30:00,20.69,20.7,20.66,20.68,152400.0,8.6054,8.6096,8.5929,8.6012,152400.0
2011-06-10 13:00:00,20.68,20.7,20.68,20.68,90800.0,8.6012,8.6096,8.6012,8.6012,90800.0
2011-06-10 13:30:00,20.69,20.7,20.63,20.63,111800.0,8.6054,8.6096,8.5804,8.5804,111800.0
2011-06-10 14:00:00,20.64,20.68,20.61,20.63,146800.0,8.5846,8.6012,8.5721,8.5804,146800.0
2011-06-10 14:30:00,20.63,20.68,20.63,20.67,170400.0,8.5804,8.6012,8.5804,8.5971,170400.0
2011-06-10 15:00:00,20.67,20.7,20.66,20.69,271200.0,8.5971,8.6096,8.5929,8.6054,271200.0
2011-06-10 15:30:00,20.7,20.73,20.68,20.7,531400.0,8.6096,8.622,8.6012,8.6096,531400.0
2011-06-13 09:30:00,20.7,20.88,20.66,20.85,185400.0,8.6096,8.6844,8.5929,8.6719,185400.0
2011-06-13 10:00:00,20.85,20.89,20.78,20.82,119400.0,8.6719,8.6886,8.6428,8.6595,119400.0
2011-06-13 10:30:00,20.81,20.82,20.73,20.75,151600.0,8.6553,8.6595,8.622,8.6304,151600.0
2011-06-13 11:00:00,20.74,20.75,20.71,20.74,90800.0,8.6262,8.6304,8.6137,8.6262,90800.0
2011-06-13 11:30:00,20.74,20.75,20.71,20.71,81400.0,8.6262,8.6304,8.6137,8.6137,81400.0
2011-06-13 12:00:00,20.71,20.72,20.63,20.65,137800.0,8.6137,8.6179,8.5804,8.5888,137800.0
2011-06-13 12:30:00,20.66,20.69,20.63,20.65,121000.0,8.5929,8.6054,8.5804,8.5888,121000.0
2011-06-13 13:00:00,20.64,20.65,20.52,20.55,185600.0,8.5846,8.5888,8.5347,8.5472,185600.0
2011-06-13 13:30:00,20.54,20.64,20.53,20.63,87400.0,8.543,8.5846,8.5389,8.5804,87400.0
2011-06-13 14:00:00,20.64,20.74,20.64,20.73,164000.0,8.5846,8.6262,8.5846,8.622,164000.0
2011-06-13 14:30:00,20.73,20.83,20.72,20.76,111000.0,8.622,8.6636,8.6179,8.6345,111000.0
2011-06-13 15:00:00,20.76,20.76,20.67,20.71,182800.0,8.6345,8.6345,8.5971,8.6137,182800.0
2011-06-13 15:30:00,20.71,20.71,20.65,20.68,314400.0,8.6137,8.6137,8.5888,8.6012,314400.0
2011-06-14 09:30:00,20.86,20.9,20.75,20.77,161000.0,8.6761,8.6927,8.6304,8.6387,161000.0
2011-06-14 10:00:00,20.77,20.84,20.76,20.82,121600.0,8.6387,8.6678,8.6345,8.6595,121600.0
2011-06-14 10:30:00,20.82,20.82,20.72,20.74,136000.0,8.6595,8.6595,8.6179,8.6262,136000.0
2011-06-14 11:00:00,20.74,20.76,20.68,20.72,130200.0,8.6262,8.6345,8.6012,8.6179,130200.0
2011-06-14 11:30:00,20.73,20.75,20.7,20.71,87800.0,8.622,8.6304,8.6096,8.6137,87800.0
2011-06-14 12:00:00,20.71,20.72,20.68,20.69,62000.0,8.6137,8.6179,8.6012,8.6054,62000.0
2011-06-14 12:30:00,20.69,20.74,20.68,20.73,119400.0,8.6054,8.6262,8.6012,8.622,119400.0
2011-06-14 13:00:00,20.73,20.79,20.72,20.78,103200.0,8.622,8.647,8.6179,8.6428,103200.0
2011-06-14 13:30:00,20.78,20.82,20.76,20.77,72000.0,8.6428,8.6595,8.6345,8.6387,72000.0
2011-06-14 14:00:00,20.77,20.8,20.77,20.8,64600.0,8.6387,8.6512,8.6387,8.6512,64600.0
2011-06-14 14:30:00,20.79,20.81,20.79,20.8,88000.0,8.647,8.6553,8.647,8.6512,88000.0
2011-06-14 15:00:00,20.79,20.8,20.78,20.78,104200.0,8.647,8.6512,8.6428,8.6428,104200.0
2011-06-14 15:30:00,20.78,20.78,20.75,20.78,298400.0,8.6428,8.6428,8.6304,8.6428,298400.0
2011-06-15 09:30:00,20.76,20.81,20.69,20.75,155800.0,8.6345,8.6553,8.6054,8.6304,155800.0
2011-06-15 10:00:00,20.75,20.76,20.58,20.6,292200.0,8.6304,8.6345,8.5596,8.568,292200.0
2011-06-15 10:30:00,20.6,20.65,20.58,20.65,250000.0,8.568,8.5888,8.5596,8.5888,250000.0
2011-06-15 11:00:00,20.65,20.69,20.61,20.65,163000.0,8.5888,8.6054,8.5721,8.5888,163000.0
2011-06-15 11:30:00,20.65,20.65,20.57,20.61,114600.0,8.5888,8.5888,8.5555,8.5721,114600.0
2011-06-15 12:00:00,20.61,20.64,20.54,20.59,99600.0,8.5721,8.5846,8.543,8.5638,99600.0
2011-06-15 12:30:00,20.59,20.61,20.57,20.58,108200.0,8.5638,8.5721,8.5555,8.5596,108200.0
2011-06-15 13:00:00,20.59,20.59,20.54,20.57,95600.0,8.5638,8.5638,8.543,8.5555,95600.0
2011-06-15 13:30:00,20.56,20.56,20.5,20.51,131200.0,8.5513,8.5513,8.5264,8.5305,131200.0
2011-06-15 14:00:00,20.51,20.54,20.48,20.49,81800.0,8.5305,8.543,8.5181,8.5222,81800.0
2011-06-15 14:30:00,20.48,20.51,20.45,20.46,104800.0,8.5181,8.5305,8.5056,8.5097,104800.0
2011-06-15 15:00:00,20.46,20.6,20.44,20.6,149200.0,8.5097,8.568,8.5014,8.568,149200.0
2011-06-15 15:30:00,20.59,20.7,20.55,20.67,227600.0,8.5638,8.6096,8.5472,8.5971,227600.0
2011-06-16 09:30:00,20.68,20.85,20.61,20.63,202200.0,8.6012,8.6719,8.5721,8.5804,202200.0
2011-06-16 10:00:00,20.63,20.63,20.5,20.53,97600.0,8.5804,8.5804,8.5264,8.5389,97600.0
2011-06-16 10:30:00,20.53,20.68,20.49,20.64,104600.0,8.5389,8.6012,8.5222,8.5846,104600.0
2011-06-16 11:00:00,20.65,20.72,20.61,20.68,76800.0,8.5888,8.6179,8.5721,8.6012,76800.0
2011-06-16 11:30:00,20.68,20.7,20.64,20.66,58000.0,8.6012,8.6096,8.5846,8.5929,58000.0
2011-06-16 12:00:00,20.66,20.68,20.65,20.68,82600.0,8.5929,8.6012,8.5888,8.6012,82600.0
2011-06-16 12:30:00,20.68,20.68,20.66,20.67,51600.0,8.6012,8.6012,8.5929,8.5971,51600.0
2011-06-16 13:00:00,20.67,20.68,20.65,20.65,65200.0,8.5971,8.6012,8.5888,8.5888,65200.0
2011-06-16 13:30:00,20.65,20.65,20.58,20.58,64600.0,8.5888,8.5888,8.5596,8.5596,64600.0
2011-06-16 14:00:00,20.57,20.59,20.46,20.46,125000.0,8.5555,8.5638,8.5097,8.5097,125000.0
2011-06-16 14:30:00,20.47,20.47,20.37,20.39,129800.0,8.5139,8.5139,8.4723,8.4806,129800.0
2011-06-16 15:00:00,20.39,20.4,20.28,20.28,239200.0,8.4806,8.4848,8.4349,8.4349,239200.0
2011-06-16 15:30:00,20.28,20.33,20.25,20.28,422400.0,8.4349,8.4557,8.4224,8.4349,422400.0
2011-06-17 09:30:00,20.29,20.42,20.27,20.4,176400.0,8.439,8.4931,8.4307,8.4848,176400.0
2011-06-17 10:00:00,20.41,20.42,20.24,20.27,126600.0,8.4889,8.4931,8.4182,8.4307,126600.0
2011-06-17 10:30:00,20.27,20.31,20.15,20.16,190800.0,8.4307,8.4473,8.3808,8.385,190800.0
2011-06-17 11:00:00,20.15,20.27,20.15,20.23,135000.0,8.3808,8.4307,8.3808,8.4141,135000.0
2011-06-17 11:30:00,20.23,20.28,20.2,20.27,141000.0,8.4141,8.4349,8.4016,8.4307,141000.0
2011-06-17 12:00:00,20.27,20.3,20.25,20.29,94800.0,8.4307,8.4432,8.4224,8.439,94800.0
2011-06-17 12:30:00,20.29,20.3,20.21,20.23,67800.0,8.439,8.4432,8.4058,8.4141,67800.0
2011-06-17 13:00:00,20.22,20.23,20.13,20.18,116600.0,8.4099,8.4141,8.3725,8.3933,116600.0
2011-06-17 13:30:00,20.18,20.22,20.15,20.21,138400.0,8.3933,8.4099,8.3808,8.4058,138400.0
2011-06-17 14:00:00,20.2,20.23,20.14,20.23,131400.0,8.4016,8.4141,8.3766,8.4141,131400.0
2011-06-17 14:30:00,20.23,20.23,20.17,20.18,82000.0,8.4141,8.4141,8.3891,8.3933,82000.0
2011-06-17 15:00:00,20.19,20.2,20.12,20.19,167200.0,8.3974,8.4016,8.3683,8.3974,167200.0
2011-06-17 15:30:00,20.19,20.24,20.01,20.04,899000.0,8.3974,8.4182,8.3226,8.3351,899000.0
2011-06-20 09:30:00,20.04,20.26,20.0,20.25,475600.0,8.3351,8.4266,8.3184,8.4224,475600.0
2011-06-20 10:00:00,20.25,20.28,20.1,20.12,178000.0,8.4224,8.4349,8.36,8.3683,178000.0
2011-06-20 10:30:00,20.14,20.15,20.07,20.1,155600.0,8.3766,8.3808,8.3475,8.36,155600.0
2011-06-20 11:00:00,20.09,20.1,20.05,20.08,177400.0,8.3558,8.36,8.3392,8.3517,177400.0
2011-06-20 11:30:00,20.08,20.09,20.04,20.05,148000.0,8.3517,8.3558,8.3351,8.3392,148000.0
2011-06-20 12:00:00,20.05,20.1,20.05,20.1,94000.0,8.3392,8.36,8.3392,8.36,94000.0
2011-06-20 12:30:00,20.1,20.11,20.06,20.07,66000.0,8.36,8.3642,8.3434,8.3475,66000.0
2011-06-20 13:00:00,20.07,20.09,20.05,20.07,117200.0,8.3475,8.3558,8.3392,8.3475,117200.0
2011-06-20 13:30:00,20.07,20.08,20.05,20.06,57800.0,8.3475,8.3517,8.3392,8.3434,57800.0
2011-06-20 14:00:00,20.05,20.08,20.04,20.06,107800.0,8.3392,8.3517,8.3351,8.3434,107800.0
2011-06-20 14:30:00,20.06,20.11,20.06,20.11,106400.0,8.3434,8.3642,8.3434,8.3642,106400.0
2011-06-20 15:00:00,20.11,20.11,20.05,20.08,95000.0,8.3642,8.3642,8.3392,8.3517,95000.0
2011-06-20 15:30:00,20.08,20.25,20.08,20.23,210200.0,8.3517,8.4224,8.3517,8.4141,210200.0
2011-06-21 09:30:00,20.35,20.57,20.33,20.45,223400.0,8.464,8.5555,8.4557,8.5056,223400.0
2011-06-21 10:00:00,20.45,20.57,20.44,20.54,158800.0,8.5056,8.5555,8.5014,8.543,158800.0
2011-06-21 10:30:00,20.55,20.68,20.5,20.67,172800.0,8.5472,8.6012,8.5264,8.5971,172800.0
2011-06-21 11:00:00,20.67,20.74,20.66,20.74,219400.0,8.5971,8.6262,8.5929,8.6262,219400.0
2011-06-21 11:30:00,20.74,20.79,20.69,20.69,140200.0,8.6262,8.647,8.6054,8.6054,140200.0
2011-06-21 12:00:00,20.68,20.68,20.6,20.61,148200.0,8.6012,8.6012,8.568,8.5721,148200.0
2011-06-21 12:30:00,20.62,20.66,20.6,20.61,107200.0,8.5763,8.5929,8.568,8.5721,107200.0
2011-06-21 13:00:00,20.63,20.65,20.61,20.65,71600.0,8.5804,8.5888,8.5721,8.5888,71600.0
2011-06-21 13:30:00,20.64,20.67,20.63,20.67,69200.0,8.5846,8.5971,8.5804,8.5971,69200.0
2011-06-21 14:00:00,20.66,20.7,20.66,20.7,87000.0,8.5929,8.6096,8.5929,8.6096,87000.0
2011-06-21 14:30:00,20.7,20.75,20.7,20.73,120600.0,8.6096,8.6304,8.6096,8.622,120600.0
2011-06-21 15:00:00,20.72,20.73,20.67,20.67,98400.0,8.6179,8.622,8.5971,8.5971,98400.0
2011-06-21 15:30:00,20.67,20.75,20.66,20.73,222400.0,8.5971,8.6304,8.5929,8.622,222400.0
2011-06-22 09:30:00,20.72,20.87,20.71,20.85,111400.0,8.6179,8.6803,8.6137,8.6719,111400.0
2011-06-22 10:00:00,20.85,20.88,20.76,20.83,195800.0,8.6719,8.6844,8.6345,8.6636,195800.0
2011-06-22 10:30:00,20.83,20.9,20.81,20.9,134400.0,8.6636,8.6927,8.6553,8.6927,134400.0
2011-06-22 11:00:00,20.89,20.91,20.8,20.83,153800.0,8.6886,8.6969,8.6512,8.6636,153800.0
2011-06-22 11:30:00,20.83,20.88,20.81,20.84,87200.0,8.6636,8.6844,8.6553,8.6678,87200.0
2011-06-22 12:00:00,20.84,20.92,20.8,20.91,112400.0,8.6678,8.7011,8.6512,8.6969,112400.0
2011-06-22 12:30:00,20.92,20.93,20.83,20.85,158400.0,8.7011,8.7052,8.6636,8.6719,158400.0
2011-06-22 13:00:00,20.85,20.86,20.81,20.81,98800.0,8.6719,8.6761,8.6553,8.6553,98800.0
2011-06-22 13:30:00,20.81,20.86,20.8,20.84,87600.0,8.6553,8.6761,8.6512,8.6678,87600.0
2011-06-22 14:00:00,20.84,20.86,20.77,20.77,168200.0,8.6678,8.6761,8.6387,8.6387,168200.0
2011-06-22 14:30:00,20.77,20.78,20.72,20.75,112000.0,8.6387,8.6428,8.6179,8.6304,112000.0
2011-06-22 15:00:00,20.75,20.8,20.68,20.7,184400.0,8.6304,8.6512,8.6012,8.6096,184400.0
2011-06-22 15:30:00,20.7,20.71,20.63,20.66,240200.0,8.6096,8.6137,8.5804,8.5929,240200.0
2011-06-23 09:30:00,20.52,20.56,20.2,20.34,258400.0,8.5347,8.5513,8.4016,8.4598,258400.0
2011-06-23 10:00:00,20.35,20.43,20.31,20.41,184000.0,8.464,8.4973,8.4473,8.4889,184000.0
2011-06-23 10:30:00,20.4,20.4,20.28,20.35,155000.0,8.4848,8.4848,8.4349,8.464,155000.0
2011-06-23 11:00:00,20.35,20.37,20.31,20.37,111600.0,8.464,8.4723,8.4473,8.4723,111600.0
2011-06-23 11:30:00,20.38,20.5,20.36,20.5,144800.0,8.4765,8.5264,8.4681,8.5264,144800.0
2011-06-23 12:00:00,20.5,20.57,20.48,20.56,143400.0,8.5264,8.5555,8.5181,8.5513,143400.0
2011-06-23 12:30:00,20.56,20.68,20.55,20.61,198600.0,8.5513,8.6012,8.5472,8.5721,198600.0
2011-06-23 13:00:00,20.61,20.63,20.57,20.59,77200.0,8.5721,8.5804,8.5555,8.5638,77200.0
2011-06-23 13:30:00,20.59,20.63,20.55,20.59,67400.0,8.5638,8.5804,8.5472,8.5638,67400.0
2011-06-23 14:00:00,20.59,20.63,20.56,20.6,61200.0,8.5638,8.5804,8.5513,8.568,61200.0
2011-06-23 14:30:00,20.6,20.65,20.58,20.65,170600.0,8.568,8.5888,8.5596,8.5888,170600.0
2011-06-23 15:00:00,20.65,20.68,20.56,20.61,169600.0,8.5888,8.6012,8.5513,8.5721,169600.0
2011-06-23 15:30:00,20.61,20.65,20.56,20.65,279400.0,8.5721,8.5888,8.5513,8.5888,279400.0
2011-06-24 09:30:00,20.65,20.78,20.65,20.77,106200.0,8.5888,8.6428,8.5888,8.6387,106200.0
2011-06-24 10:00:00,20.77,20.8,20.71,20.73,95400.0,8.6387,8.6512,8.6137,8.622,95400.0
2011-06-24 10:30:00,20.73,20.74,20.68,20.72,77600.0,8.622,8.6262,8.6012,8.6179,77600.0
2011-06-24 11:00:00,20.72,20.72,20.65,20.68,72000.0,8.6179,8.6179,8.5888,8.6012,72000.0
2011-06-24 11:30:00,20.69,20.72,20.66,20.67,119400.0,8.6054,8.6179,8.5929,8.5971,119400.0
2011-06-24 12:00:00,20.68,20.7,20.65,20.7,52000.0,8.6012,8.6096,8.5888,8.6096,52000.0
2011-06-24 12:30:00,20.7,20.73,20.68,20.7,54200.0,8.6096,8.622,8.6012,8.6096,54200.0
2011-06-24 13:00:00,20.7,20.73,20.69,20.73,53000.0,8.6096,8.622,8.6054,8.622,53000.0
2011-06-24 13:30:00,20.73,20.77,20.71,20.75,66000.0,8.622,8.6387,8.6137,8.6304,66000.0
2011-06-24 14:00:00,20.74,20.75,20.71,20.74,39600.0,8.6262,8.6304,8.6137,8.6262,39600.0
2011-06-24 14:30:00,20.74,20.74,20.7,20.73,76600.0,8.6262,8.6262,8.6096,8.622,76600.0
2011-06-24 15:00:00,20.72,20.76,20.72,20.73,125000.0,8.6179,8.6345,8.6179,8.622,125000.0
2011-06-24 15:30:00,20.72,20.79,20.72,20.76,230400.0,8.6179,8.647,8.6179,8.6345,230400.0
2011-06-27 09:30:00,20.7,20.86,20.66,20.82,98400.0,8.6096,8.6761,8.5929,8.6595,98400.0
2011-06-27 10:00:00,20.8,20.88,20.75,20.87,80600.0,8.6512,8.6844,8.6304,8.6803,80600.0
2011-06-27 10:30:00,20.88,20.88,20.8,20.8,88000.0,8.6844,8.6844,8.6512,8.6512,88000.0
2011-06-27 11:00:00,20.82,20.83,20.77,20.81,74000.0,8.6595,8.6636,8.6387,8.6553,74000.0
2011-06-27 11:30:00,20.81,20.89,20.81,20.86,108600.0,8.6553,8.6886,8.6553,8.6761,108600.0
2011-06-27 12:00:00,20.86,20.91,20.84,20.91,83200.0,8.6761,8.6969,8.6678,8.6969,83200.0
2011-06-27 12:30:00,20.91,20.93,20.89,20.9,128800.0,8.6969,8.7052,8.6886,8.6927,128800.0
2011-06-27 13:00:00,20.9,20.97,20.9,20.93,92200.0,8.6927,8.7219,8.6927,8.7052,92200.0
2011-06-27 13:30:00,20.93,20.99,20.93,20.99,95600.0,8.7052,8.7302,8.7052,8.7302,95600.0
2011-06-27 14:00:00,20.99,21.0,20.98,21.0,146800.0,8.7302,8.7343,8.726,8.7343,146800.0
2011-06-27 14:30:00,21.0,21.02,20.98,20.99,101200.0,8.7343,8.7427,8.726,8.7302,101200.0
2011-06-27 15:00:00,20.99,21.0,20.97,20.98,88200.0,8.7302,8.7343,8.7219,8.726,88200.0
2011-06-27 15:30:00,20.98,21.0,20.95,20.99,226400.0,8.726,8.7343,8.7135,8.7302,226400.0
2011-06-28 09:30:00,21.0,21.0,20.88,20.94,199400.0,8.7343,8.7343,8.6844,8.7094,199400.0
2011-06-28 10:00:00,20.93,21.06,20.93,21.0,178000.0,8.7052,8.7593,8.7052,8.7343,178000.0
2011-06-28 10:30:00,21.0,21.1,21.0,21.08,99600.0,8.7343,8.7759,8.7343,8.7676,99600.0
2011-06-28 11:00:00,21.08,21.11,21.07,21.08,95400.0,8.7676,8.7801,8.7634,8.7676,95400.0
2011-06-28 11:30:00,21.08,21.1,21.04,21.04,118000.0,8.7676,8.7759,8.751,8.751,118000.0
2011-06-28 12:00:00,21.05,21.05,20.95,20.98,108200.0,8.7551,8.7551,8.7135,8.726,108200.0
2011-06-28 12:30:00,20.98,21.0,20.95,20.98,77200.0,8.726,8.7343,8.7135,8.726,77200.0
2011-06-28 13:00:00,20.98,21.0,20.96,20.98,81400.0,8.726,8.7343,8.7177,8.726,81400.0
2011-06-28 13:30:00,20.97,21.01,20.96,20.99,71600.0,8.7219,8.7385,8.7177,8.7302,71600.0
2011-06-28 14:00:00,20.99,21.0,20.95,20.97,92200.0,8.7302,8.7343,8.7135,8.7219,92200.0
2011-06-28 14:30:00,20.97,21.0,20.96,20.99,62600.0,8.7219,8.7343,8.7177,8.7302,62600.0
2011-06-28 15:00:00,21.0,21.04,20.99,21.0,104800.0,8.7343,8.751,8.7302,8.7343,104800.0
2011-06-28 15:30:00,21.0,21.07,20.98,21.03,237400.0,8.7343,8.7634,8.726,8.7468,237400.0
2011-06-29 09:30:00,21.15,21.18,21.06,21.15,155600.0,8.7967,8.8092,8.7593,8.7967,155600.0
2011-06-29 10:00:00,21.18,21.25,21.13,21.23,122400.0,8.8092,8.8383,8.7884,8.83,122400.0
2011-06-29 10:30:00,21.24,21.35,21.24,21.35,149000.0,8.8342,8.8799,8.8342,8.8799,149000.0
2011-06-29 11:00:00,21.36,21.44,21.33,21.41,224000.0,8.8841,8.9173,8.8716,8.9049,224000.0
2011-06-29 11:30:00,21.4,21.44,21.34,21.42,182000.0,8.9007,8.9173,8.8757,8.909,182000.0
2011-06-29 12:00:00,21.43,21.45,21.35,21.42,160600.0,8.9132,8.9215,8.8799,8.909,160600.0
2011-06-29 12:30:00,21.41,21.45,21.39,21.45,211400.0,8.9049,8.9215,8.8965,8.9215,211400.0
2011-06-29 13:00:00,21.45,21.45,21.41,21.42,143200.0,8.9215,8.9215,8.9049,8.909,143200.0
2011-06-29 13:30:00,21.41,21.47,21.41,21.44,72600.0,8.9049,8.9298,8.9049,8.9173,72600.0
2011-06-29 14:00:00,21.45,21.46,21.38,21.43,180200.0,8.9215,8.9257,8.8924,8.9132,180200.0
2011-06-29 14:30:00,21.43,21.48,21.41,21.48,151200.0,8.9132,8.934,8.9049,8.934,151200.0
2011-06-29 15:00:00,21.48,21.49,21.43,21.47,158800.0,8.934,8.9381,8.9132,8.9298,158800.0
2011-06-29 15:30:00,21.47,21.56,21.44,21.51,754400.0,8.9298,8.9673,8.9173,8.9465,754400.0
2011-06-30 09:30:00,21.51,21.55,21.41,21.52,176200.0,8.9465,8.9631,8.9049,8.9506,176200.0
2011-06-30 10:00:00,21.52,21.54,21.49,21.52,189600.0,8.9506,8.9589,8.9381,8.9506,189600.0
2011-06-30 10:30:00,21.52,21.53,21.46,21.49,189800.0,8.9506,8.9548,8.9257,8.9381,189800.0
2011-06-30 11:00:00,21.48,21.5,21.45,21.48,172800.0,8.934,8.9423,8.9215,8.934,172800.0
2011-06-30 11:30:00,21.49,21.52,21.48,21.5,197200.0,8.9381,8.9506,8.934,8.9423,197200.0
2011-06-30 12:00:00,21.5,21.5,21.46,21.48,136800.0,8.9423,8.9423,8.9257,8.934,136800.0
2011-06-30 12:30:00,21.48,21.52,21.47,21.49,134200.0,8.934,8.9506,8.9298,8.9381,134200.0
2011-06-30 13:00:00,21.49,21.52,21.48,21.52,107200.0,8.9381,8.9506,8.934,8.9506,107200.0
2011-06-30 13:30:00,21.52,21.63,21.52,21.63,199800.0,8.9506,8.9964,8.9506,8.9964,199800.0
2011-06-30 14:00:00,21.62,21.64,21.61,21.63,69400.0,8.9922,9.0005,8.988,8.9964,69400.0
2011-06-30 14:30:00,21.63,21.67,21.59,21.59,149600.0,8.9964,9.013,8.9797,8.9797,149600.0
2011-06-30 15:00:00,21.59,21.61,21.58,21.59,149200.0,8.9797,8.988,8.9756,8.9797,149200.0
2011-06-30 15:30:00,21.59,21.62,21.57,21.59,264800.0,8.9797,8.9922,8.9714,8.9797,264800.0
2011-07-01 09:30:00,21.66,21.67,21.52,21.57,262000.0,9.0088,9.013,8.9506,8.9714,262000.0
2011-07-01 10:00:00,21.56,21.68,21.56,21.67,148600.0,8.9673,9.0172,8.9673,9.013,148600.0
2011-07-01 10:30:00,21.67,21.69,21.64,21.68,153400.0,9.013,9.0213,9.0005,9.0172,153400.0
2011-07-01 11:00:00,21.68,21.7,21.67,21.69,72800.0,9.0172,9.0255,9.013,9.0213,72800.0
2011-07-01 11:30:00,21.7,21.7,21.66,21.68,77200.0,9.0255,9.0255,9.0088,9.0172,77200.0
2011-07-01 12:00:00,21.68,21.7,21.66,21.67,144000.0,9.0172,9.0255,9.0088,9.013,144000.0
2011-07-01 12:30:00,21.67,21.68,21.6,21.61,130600.0,9.013,9.0172,8.9839,8.988,130600.0
2011-07-01 13:00:00,21.61,21.62,21.59,21.61,115200.0,8.988,8.9922,8.9797,8.988,115200.0
2011-07-01 13:30:00,21.62,21.63,21.61,21.61,148400.0,8.9922,8.9964,8.988,8.988,148400.0
2011-07-01 14:00:00,21.61,21.64,21.61,21.61,101400.0,8.988,9.0005,8.988,8.988,101400.0
2011-07-01 14:30:00,21.62,21.63,21.6,21.63,113800.0,8.9922,8.9964,8.9839,8.9964,113800.0
2011-07-01 15:00:00,21.63,21.65,21.61,21.64,115400.0,8.9964,9.0047,8.988,9.0005,115400.0
2011-07-01 15:30:00,21.63,21.68,21.63,21.66,206000.0,8.9964,9.0172,8.9964,9.0088,206000.0
2011-07-05 09:30:00,21.63,21.66,21.53,21.65,158600.0,8.9964,9.0088,8.9548,9.0047,158600.0
2011-07-05 10:00:00,21.64,21.66,21.6,21.64,98200.0,9.0005,9.0088,8.9839,9.0005,98200.0
2011-07-05 10:30:00,21.64,21.65,21.59,21.61,116000.0,9.0005,9.0047,8.9797,8.988,116000.0
2011-07-05 11:00:00,21.61,21.64,21.59,21.63,80000.0,8.988,9.0005,8.9797,8.9964,80000.0
2011-07-05 11:30:00,21.63,21.67,21.61,21.66,91600.0,8.9964,9.013,8.988,9.0088,91600.0
2011-07-05 12:00:00,21.66,21.68,21.65,21.66,67200.0,9.0088,9.0172,9.0047,9.0088,67200.0
2011-07-05 12:30:00,21.66,21.69,21.65,21.68,95800.0,9.0088,9.0213,9.0047,9.0172,95800.0
2011-07-05 13:00:00,21.68,21.72,21.67,21.68,113400.0,9.0172,9.0338,9.013,9.0172,113400.0
2011-07-05 13:30:00,21.68,21.7,21.66,21.69,83800.0,9.0172,9.0255,9.0088,9.0213,83800.0
2011-07-05 14:00:00,21.68,21.7,21.65,21.68,80000.0,9.0172,9.0255,9.0047,9.0172,80000.0
2011-07-05 14:30:00,21.68,21.75,21.67,21.68,134400.0,9.0172,9.0463,9.013,9.0172,134400.0
2011-07-05 15:00:00,21.7,21.73,21.68,21.72,102400.0,9.0255,9.038,9.0172,9.0338,102400.0
2011-07-05 15:30:00,21.72,21.72,21.55,21.58,399400.0,9.0338,9.0338,8.9631,8.9756,399400.0
2011-07-06 09:30:00,21.55,21.57,21.51,21.55,137800.0,8.9631,8.9714,8.9465,8.9631,137800.0
2011-07-06 10:00:00,21.54,21.56,21.43,21.49,255000.0,8.9589,8.9673,8.9132,8.9381,255000.0
2011-07-06 10:30:00,21.5,21.5,21.46,21.47,107000.0,8.9423,8.9423,8.9257,8.9298,107000.0
2011-07-06 11:00:00,21.47,21.48,21.44,21.46,93000.0,8.9298,8.934,8.9173,8.9257,93000.0
2011-07-06 11:30:00,21.46,21.49,21.45,21.48,89800.0,8.9257,8.9381,8.9215,8.934,89800.0
2011-07-06 12:00:00,21.47,21.5,21.45,21.46,66000.0,8.9298,8.9423,8.9215,8.9257,66000.0
2011-07-06 12:30:00,21.45,21.47,21.43,21.46,76800.0,8.9215,8.9298,8.9132,8.9257,76800.0
2011-07-06 13:00:00,21.47,21.48,21.43,21.46,58600.0,8.9298,8.934,8.9132,8.9257,58600.0
2011-07-06 13:30:00,21.46,21.51,21.46,21.51,120600.0,8.9257,8.9465,8.9257,8.9465,120600.0
2011-07-06 14:00:00,21.51,21.51,21.47,21.5,80600.0,8.9465,8.9465,8.9298,8.9423,80600.0
2011-07-06 14:30:00,21.5,21.51,21.47,21.5,163200.0,8.9423,8.9465,8.9298,8.9423,163200.0
2011-07-06 15:00:00,21.5,21.55,21.5,21.53,130600.0,8.9423,8.9631,8.9423,8.9548,130600.0
2011-07-06 15:30:00,21.53,21.55,21.52,21.55,175200.0,8.9548,8.9631,8.9506,8.9631,175200.0
2011-07-07 09:30:00,21.64,21.81,21.64,21.77,175800.0,9.0005,9.0712,9.0005,9.0546,175800.0
2011-07-07 10:00:00,21.77,21.84,21.72,21.73,92000.0,9.0546,9.0837,9.0338,9.038,92000.0
2011-07-07 10:30:00,21.73,21.73,21.67,21.72,88800.0,9.038,9.038,9.013,9.0338,88800.0
2011-07-07 11:00:00,21.72,21.73,21.7,21.7,133600.0,9.0338,9.038,9.0255,9.0255,133600.0
2011-07-07 11:30:00,21.7,21.7,21.59,21.59,120000.0,9.0255,9.0255,8.9797,8.9797,120000.0
2011-07-07 12:00:00,21.59,21.67,21.58,21.67,116600.0,8.9797,9.013,8.9756,9.013,116600.0
2011-07-07 12:30:00,21.67,21.73,21.66,21.71,79200.0,9.013,9.038,9.0088,9.0296,79200.0
2011-07-07 13:00:00,21.71,21.79,21.71,21.79,59800.0,9.0296,9.0629,9.0296,9.0629,59800.0
2011-07-07 13:30:00,21.78,21.82,21.78,21.8,81600.0,9.0588,9.0754,9.0588,9.0671,81600.0
2011-07-07 14:00:00,21.79,21.81,21.75,21.76,113800.0,9.0629,9.0712,9.0463,9.0504,113800.0
2011-07-07 14:30:00,21.75,21.79,21.74,21.76,83600.0,9.0463,9.0629,9.0421,9.0504,83600.0
2011-07-07 15:00:00,21.75,21.8,21.72,21.73,141200.0,9.0463,9.0671,9.0338,9.038,141200.0
2011-07-07 15:30:00,21.73,21.75,21.69,21.71,127600.0,9.038,9.0463,9.0213,9.0296,127600.0
2011-07-08 09:30:00,21.58,21.7,21.54,21.64,102000.0,8.9756,9.0255,8.9589,9.0005,102000.0
2011-07-08 10:00:00,21.64,21.68,21.58,21.64,103800.0,9.0005,9.0172,8.9756,9.0005,103800.0
2011-07-08 10:30:00,21.63,21.67,21.59,21.64,69800.0,8.9964,9.013,8.9797,9.0005,69800.0
2011-07-08 11:00:00,21.64,21.67,21.6,21.65,85000.0,9.0005,9.013,8.9839,9.0047,85000.0
2011-07-08 11:30:00,21.66,21.68,21.64,21.64,80000.0,9.0088,9.0172,9.0005,9.0005,80000.0
2011-07-08 12:00:00,21.65,21.65,21.58,21.58,88800.0,9.0047,9.0047,8.9756,8.9756,88800.0
2011-07-08 12:30:00,21.59,21.61,21.58,21.59,50400.0,8.9797,8.988,8.9756,8.9797,50400.0
2011-07-08 13:00:00,21.59,21.6,21.56,21.6,115000.0,8.9797,8.9839,8.9673,8.9839,115000.0
2011-07-08 13:30:00,21.61,21.63,21.56,21.6,75800.0,8.988,8.9964,8.9673,8.9839,75800.0
2011-07-08 14:00:00,21.61,21.61,21.58,21.61,73400.0,8.988,8.988,8.9756,8.988,73400.0
2011-07-08 14:30:00,21.61,21.61,21.59,21.59,63800.0,8.988,8.988,8.9797,8.9797,63800.0
2011-07-08 15:00:00,21.6,21.63,21.58,21.58,61800.0,8.9839,8.9964,8.9756,8.9756,61800.0
2011-07-08 15:30:00,21.59,21.66,21.59,21.65,120600.0,8.9797,9.0088,8.9797,9.0047,120600.0
2011-07-11 09:30:00,21.5,21.61,21.36,21.43,243000.0,8.9423,8.988,8.8841,8.9132,243000.0
2011-07-11 10:00:00,21.43,21.43,21.3,21.3,106000.0,8.9132,8.9132,8.8591,8.8591,106000.0
2011-07-11 10:30:00,21.31,21.34,21.29,21.31,87600.0,8.8633,8.8757,8.855,8.8633,87600.0
2011-07-11 11:00:00,21.32,21.47,21.31,21.46,111600.0,8.8674,8.9298,8.8633,8.9257,111600.0
2011-07-11 11:30:00,21.46,21.48,21.43,21.44,57800.0,8.9257,8.934,8.9132,8.9173,57800.0
2011-07-11 12:00:00,21.45,21.49,21.43,21.49,81600.0,8.9215,8.9381,8.9132,8.9381,81600.0
2011-07-11 12:30:00,21.49,21.58,21.48,21.5,70800.0,8.9381,8.9756,8.934,8.9423,70800.0
2011-07-11 13:00:00,21.5,21.51,21.45,21.45,69000.0,8.9423,8.9465,8.9215,8.9215,69000.0
2011-07-11 13:30:00,21.45,21.48,21.45,21.48,45000.0,8.9215,8.934,8.9215,8.934,45000.0
2011-07-11 14:00:00,21.48,21.52,21.48,21.5,65600.0,8.934,8.9506,8.934,8.9423,65600.0
2011-07-11 14:30:00,21.49,21.49,21.43,21.44,76800.0,8.9381,8.9381,8.9132,8.9173,76800.0
2011-07-11 15:00:00,21.45,21.47,21.43,21.46,57000.0,8.9215,8.9298,8.9132,8.9257,57000.0
2011-07-11 15:30:00,21.47,21.48,21.43,21.46,138200.0,8.9298,8.934,8.9132,8.9257,138200.0
2011-07-12 09:30:00,21.33,21.4,21.3,21.35,114000.0,8.8716,8.9007,8.8591,8.8799,114000.0
2011-07-12 10:00:00,21.33,21.38,21.27,21.37,118400.0,8.8716,8.8924,8.8466,8.8882,118400.0
2011-07-12 10:30:00,21.37,21.43,21.36,21.41,65400.0,8.8882,8.9132,8.8841,8.9049,65400.0
2011-07-12 11:00:00,21.41,21.45,21.41,21.42,54800.0,8.9049,8.9215,8.9049,8.909,54800.0
2011-07-12 11:30:00,21.43,21.45,21.42,21.43,63600.0,8.9132,8.9215,8.909,8.9132,63600.0
2011-07-12 12:00:00,21.44,21.45,21.42,21.43,66800.0,8.9173,8.9215,8.909,8.9132,66800.0
2011-07-12 12:30:00,21.43,21.43,21.4,21.43,54600.0,8.9132,8.9132,8.9007,8.9132,54600.0
2011-07-12 13:00:00,21.43,21.45,21.42,21.42,68400.0,8.9132,8.9215,8.909,8.909,68400.0
2011-07-12 13:30:00,21.43,21.48,21.42,21.46,58800.0,8.9132,8.934,8.909,8.9257,58800.0
2011-07-12 14:00:00,21.47,21.51,21.45,21.45,92200.0,8.9298,8.9465,8.9215,8.9215,92200.0
2011-07-12 14:30:00,21.45,21.46,21.42,21.44,64800.0,8.9215,8.9257,8.909,8.9173,64800.0
2011-07-12 15:00:00,21.44,21.46,21.4,21.41,78200.0,8.9173,8.9257,8.9007,8.9049,78200.0
2011-07-12 15:30:00,21.42,21.44,21.39,21.4,128600.0,8.909,8.9173,8.8965,8.9007,128600.0
2011-07-13 09:30:00,21.48,21.56,21.42,21.46,116800.0,8.934,8.9673,8.909,8.9257,116800.0
2011-07-13 10:00:00,21.46,21.58,21.46,21.5,123400.0,8.9257,8.9756,8.9257,8.9423,123400.0
2011-07-13 10:30:00,21.52,21.57,21.52,21.55,84000.0,8.9506,8.9714,8.9506,8.9631,84000.0
2011-07-13 11:00:00,21.54,21.55,21.5,21.54,57800.0,8.9589,8.9631,8.9423,8.9589,57800.0
2011-07-13 11:30:00,21.54,21.54,21.47,21.5,70800.0,8.9589,8.9589,8.9298,8.9423,70800.0
2011-07-13 12:00:00,21.49,21.56,21.47,21.55,40200.0,8.9381,8.9673,8.9298,8.9631,40200.0
2011-07-13 12:30:00,21.56,21.58,21.55,21.55,62400.0,8.9673,8.9756,8.9631,8.9631,62400.0
2011-07-13 13:00:00,21.55,21.55,21.44,21.45,129400.0,8.9631,8.9631,8.9173,8.9215,129400.0
2011-07-13 13:30:00,21.46,21.48,21.42,21.45,83800.0,8.9257,8.934,8.909,8.9215,83800.0
2011-07-13 14:00:00,21.43,21.45,21.34,21.36,148400.0,8.9132,8.9215,8.8757,8.8841,148400.0
2011-07-13 14:30:00,21.36,21.41,21.35,21.37,112000.0,8.8841,8.9049,8.8799,8.8882,112000.0
2011-07-13 15:00:00,21.38,21.4,21.32,21.38,122600.0,8.8924,8.9007,8.8674,8.8924,122600.0
2011-07-13 15:30:00,21.38,21.42,21.37,21.38,183200.0,8.8924,8.909,8.8882,8.8924,183200.0
2011-07-14 09:30:00,21.43,21.58,21.38,21.53,143800.0,8.9132,8.9756,8.8924,8.9548,143800.0
2011-07-14 10:00:00,21.53,21.59,21.49,21.58,145800.0,8.9548,8.9797,8.9381,8.9756,145800.0
2011-07-14 10:30:00,21.57,21.57,21.48,21.49,139000.0,8.9714,8.9714,8.934,8.9381,139000.0
2011-07-14 11:00:00,21.49,21.59,21.49,21.58,169400.0,8.9381,8.9797,8.9381,8.9756,169400.0
2011-07-14 11:30:00,21.59,21.63,21.58,21.61,135600.0,8.9797,8.9964,8.9756,8.988,135600.0
2011-07-14 12:00:00,21.61,21.62,21.55,21.56,95000.0,8.988,8.9922,8.9631,8.9673,95000.0
2011-07-14 12:30:00,21.56,21.56,21.45,21.47,104800.0,8.9673,8.9673,8.9215,8.9298,104800.0
2011-07-14 13:00:00,21.48,21.49,21.4,21.46,52400.0,8.934,8.9381,8.9007,8.9257,52400.0
2011-07-14 13:30:00,21.47,21.54,21.45,21.48,71200.0,8.9298,8.9589,8.9215,8.934,71200.0
2011-07-14 14:00:00,21.49,21.5,21.39,21.4,49600.0,8.9381,8.9423,8.8965,8.9007,49600.0
2011-07-14 14:30:00,21.41,21.43,21.38,21.4,88000.0,8.9049,8.9132,8.8924,8.9007,88000.0
2011-07-14 15:00:00,21.4,21.46,21.39,21.41,121200.0,8.9007,8.9257,8.8965,8.9049,121200.0
2011-07-14 15:30:00,21.41,21.45,21.38,21.39,153400.0,8.9049,8.9215,8.8924,8.8965,153400.0
2011-07-15 09:30:00,21.53,21.56,21.43,21.46,123000.0,8.9548,8.9673,8.9132,8.9257,123000.0
2011-07-15 10:00:00,21.48,21.5,21.38,21.4,111400.0,8.934,8.9423,8.8924,8.9007,111400.0
2011-07-15 10:30:00,21.41,21.5,21.41,21.47,112200.0,8.9049,8.9423,8.9049,8.9298,112200.0
2011-07-15 11:00:00,21.47,21.5,21.45,21.46,131000.0,8.9298,8.9423,8.9215,8.9257,131000.0
2011-07-15 11:30:00,21.46,21.54,21.46,21.53,152600.0,8.9257,8.9589,8.9257,8.9548,152600.0
2011-07-15 12:00:00,21.54,21.58,21.49,21.5,111400.0,8.9589,8.9756,8.9381,8.9423,111400.0
2011-07-15 12:30:00,21.5,21.52,21.48,21.5,50400.0,8.9423,8.9506,8.934,8.9423,50400.0
2011-07-15 13:00:00,21.51,21.57,21.51,21.56,52400.0,8.9465,8.9714,8.9465,8.9673,52400.0
2011-07-15 13:30:00,21.57,21.59,21.52,21.52,53600.0,8.9714,8.9797,8.9506,8.9506,53600.0
2011-07-15 14:00:00,21.52,21.54,21.52,21.54,45200.0,8.9506,8.9589,8.9506,8.9589,45200.0
2011-07-15 14:30:00,21.54,21.56,21.53,21.54,69800.0,8.9589,8.9673,8.9548,8.9589,69800.0
2011-07-15 15:00:00,21.53,21.59,21.51,21.59,81400.0,8.9548,8.9797,8.9465,8.9797,81400.0
2011-07-15 15:30:00,21.58,21.6,21.46,21.5,412000.0,8.9756,8.9839,8.9257,8.9423,412000.0
2011-07-18 09:30:00,21.53,21.56,21.43,21.51,150200.0,8.9548,8.9673,8.9132,8.9465,150200.0
2011-07-18 10:00:00,21.51,21.55,21.45,21.53,69800.0,8.9465,8.9631,8.9215,8.9548,69800.0
2011-07-18 10:30:00,21.53,21.55,21.47,21.47,119400.0,8.9548,8.9631,8.9298,8.9298,119400.0
2011-07-18 11:00:00,21.48,21.49,21.43,21.45,95800.0,8.934,8.9381,8.9132,8.9215,95800.0
2011-07-18 11:30:00,21.44,21.45,21.39,21.4,110200.0,8.9173,8.9215,8.8965,8.9007,110200.0
2011-07-18 12:00:00,21.41,21.43,21.36,21.41,158400.0,8.9049,8.9132,8.8841,8.9049,158400.0
2011-07-18 12:30:00,21.4,21.43,21.37,21.4,44000.0,8.9007,8.9132,8.8882,8.9007,44000.0
2011-07-18 13:00:00,21.39,21.4,21.34,21.36,55200.0,8.8965,8.9007,8.8757,8.8841,55200.0
2011-07-18 13:30:00,21.36,21.43,21.36,21.43,49400.0,8.8841,8.9132,8.8841,8.9132,49400.0
2011-07-18 14:00:00,21.43,21.45,21.43,21.43,47000.0,8.9132,8.9215,8.9132,8.9132,47000.0
2011-07-18 14:30:00,21.43,21.43,21.41,21.43,48800.0,8.9132,8.9132,8.9049,8.9132,48800.0
2011-07-18 15:00:00,21.43,21.44,21.4,21.42,68000.0,8.9132,8.9173,8.9007,8.909,68000.0
2011-07-18 15:30:00,21.42,21.46,21.41,21.46,131400.0,8.909,8.9257,8.9049,8.9257,131400.0
2011-07-19 09:30:00,21.82,21.84,21.67,21.76,351400.0,9.0754,9.0837,9.013,9.0504,351400.0
2011-07-19 10:00:00,21.75,21.84,21.75,21.78,224800.0,9.0463,9.0837,9.0463,9.0588,224800.0
2011-07-19 10:30:00,21.78,21.79,21.75,21.78,233400.0,9.0588,9.0629,9.0463,9.0588,233400.0
2011-07-19 11:00:00,21.77,21.79,21.71,21.73,184000.0,9.0546,9.0629,9.0296,9.038,184000.0
2011-07-19 11:30:00,21.73,21.75,21.7,21.72,121200.0,9.038,9.0463,9.0255,9.0338,121200.0
2011-07-19 12:00:00,21.71,21.75,21.7,21.75,94800.0,9.0296,9.0463,9.0255,9.0463,94800.0
2011-07-19 12:30:00,21.75,21.77,21.72,21.73,127800.0,9.0463,9.0546,9.0338,9.038,127800.0
2011-07-19 13:00:00,21.73,21.8,21.72,21.79,103200.0,9.038,9.0671,9.0338,9.0629,103200.0
2011-07-19 13:30:00,21.79,21.84,21.79,21.8,156400.0,9.0629,9.0837,9.0629,9.0671,156400.0
2011-07-19 14:00:00,21.8,21.83,21.78,21.8,123400.0,9.0671,9.0795,9.0588,9.0671,123400.0
2011-07-19 14:30:00,21.81,21.85,21.81,21.85,151600.0,9.0712,9.0879,9.0712,9.0879,151600.0
2011-07-19 15:00:00,21.84,21.84,21.76,21.77,137400.0,9.0837,9.0837,9.0504,9.0546,137400.0
2011-07-19 15:30:00,21.77,21.79,21.75,21.79,428200.0,9.0546,9.0629,9.0463,9.0629,428200.0
2011-07-20 09:30:00,21.93,21.93,21.82,21.84,193200.0,9.1211,9.1211,9.0754,9.0837,193200.0
2011-07-20 10:00:00,21.83,21.85,21.77,21.77,143600.0,9.0795,9.0879,9.0546,9.0546,143600.0
2011-07-20 10:30:00,21.77,21.82,21.76,21.81,76000.0,9.0546,9.0754,9.0504,9.0712,76000.0
2011-07-20 11:00:00,21.81,21.84,21.75,21.76,137200.0,9.0712,9.0837,9.0463,9.0504,137200.0
2011-07-20 11:30:00,21.75,21.79,21.73,21.75,109000.0,9.0463,9.0629,9.038,9.0463,109000.0
2011-07-20 12:00:00,21.75,21.81,21.75,21.75,122400.0,9.0463,9.0712,9.0463,9.0463,122400.0
2011-07-20 12:30:00,21.75,21.76,21.73,21.73,83800.0,9.0463,9.0504,9.038,9.038,83800.0
2011-07-20 13:00:00,21.73,21.73,21.67,21.68,129000.0,9.038,9.038,9.013,9.0172,129000.0
2011-07-20 13:30:00,21.68,21.73,21.65,21.68,120000.0,9.0172,9.038,9.0047,9.0172,120000.0
2011-07-20 14:00:00,21.68,21.69,21.64,21.65,116600.0,9.0172,9.0213,9.0005,9.0047,116600.0
2011-07-20 14:30:00,21.66,21.69,21.61,21.66,185800.0,9.0088,9.0213,8.988,9.0088,185800.0
2011-07-20 15:00:00,21.66,21.67,21.58,21.58,197000.0,9.0088,9.013,8.9756,8.9756,197000.0
2011-07-20 15:30:00,21.58,21.6,21.54,21.57,370000.0,8.9756,8.9839,8.9589,8.9714,370000.0
2011-07-21 09:30:00,21.75,21.81,21.72,21.79,155400.0,9.0463,9.0712,9.0338,9.0629,155400.0
2011-07-21 10:00:00,21.78,21.85,21.74,21.8,148200.0,9.0588,9.0879,9.0421,9.0671,148200.0
2011-07-21 10:30:00,21.8,21.86,21.77,21.84,125600.0,9.0671,9.092,9.0546,9.0837,125600.0
2011-07-21 11:00:00,21.84,21.89,21.83,21.88,181200.0,9.0837,9.1045,9.0795,9.1003,181200.0
2011-07-21 11:30:00,21.88,21.89,21.84,21.88,126800.0,9.1003,9.1045,9.0837,9.1003,126800.0
2011-07-21 12:00:00,21.88,21.88,21.82,21.86,69000.0,9.1003,9.1003,9.0754,9.092,69000.0
2011-07-21 12:30:00,21.85,21.88,21.85,21.88,171200.0,9.0879,9.1003,9.0879,9.1003,171200.0
2011-07-21 13:00:00,21.88,21.91,21.85,21.9,177400.0,9.1003,9.1128,9.0879,9.1087,177400.0
2011-07-21 13:30:00,21.91,21.91,21.87,21.91,135800.0,9.1128,9.1128,9.0962,9.1128,135800.0
2011-07-21 14:00:00,21.91,21.93,21.9,21.91,164800.0,9.1128,9.1211,9.1087,9.1128,164800.0
2011-07-21 14:30:00,21.91,21.92,21.86,21.87,150600.0,9.1128,9.117,9.092,9.0962,150600.0
2011-07-21 15:00:00,21.87,21.92,21.86,21.91,173400.0,9.0962,9.117,9.092,9.1128,173400.0
2011-07-21 15:30:00,21.9,21.91,21.85,21.86,227600.0,9.1087,9.1128,9.0879,9.092,227600.0
2011-07-22 09:30:00,21.93,21.95,21.89,21.93,109400.0,9.1211,9.1295,9.1045,9.1211,109400.0
2011-07-22 10:00:00,21.93,21.96,21.92,21.96,117000.0,9.1211,9.1336,9.117,9.1336,117000.0
2011-07-22 10:30:00,21.96,21.98,21.95,21.97,119400.0,9.1336,9.1419,9.1295,9.1378,119400.0
2011-07-22 11:00:00,21.97,21.97,21.91,21.91,158000.0,9.1378,9.1378,9.1128,9.1128,158000.0
2011-07-22 11:30:00,21.91,21.96,21.88,21.9,111400.0,9.1128,9.1336,9.1003,9.1087,111400.0
2011-07-22 12:00:00,21.91,21.94,21.9,21.93,92800.0,9.1128,9.1253,9.1087,9.1211,92800.0
2011-07-22 12:30:00,21.93,21.95,21.9,21.9,181800.0,9.1211,9.1295,9.1087,9.1087,181800.0
2011-07-22 13:00:00,21.91,21.91,21.86,21.86,105600.0,9.1128,9.1128,9.092,9.092,105600.0
2011-07-22 13:30:00,21.85,21.85,21.81,21.83,112000.0,9.0879,9.0879,9.0712,9.0795,112000.0
2011-07-22 14:00:00,21.84,21.86,21.84,21.85,60000.0,9.0837,9.092,9.0837,9.0879,60000.0
2011-07-22 14:30:00,21.85,21.86,21.81,21.81,106800.0,9.0879,9.092,9.0712,9.0712,106800.0
2011-07-22 15:00:00,21.82,21.85,21.81,21.83,136000.0,9.0754,9.0879,9.0712,9.0795,136000.0
2011-07-22 15:30:00,21.83,21.9,21.8,21.84,298800.0,9.0795,9.1087,9.0671,9.0837,298800.0
2011-07-25 09:30:00,21.75,21.83,21.65,21.76,266200.0,9.0463,9.0795,9.0047,9.0504,266200.0
2011-07-25 10:00:00,21.77,21.82,21.75,21.78,124400.0,9.0546,9.0754,9.0463,9.0588,124400.0
2011-07-25 10:30:00,21.77,21.78,21.66,21.7,217800.0,9.0546,9.0588,9.0088,9.0255,217800.0
2011-07-25 11:00:00,21.71,21.79,21.68,21.78,87800.0,9.0296,9.0629,9.0172,9.0588,87800.0
2011-07-25 11:30:00,21.79,21.8,21.75,21.77,112600.0,9.0629,9.0671,9.0463,9.0546,112600.0
2011-07-25 12:00:00,21.77,21.83,21.77,21.82,72800.0,9.0546,9.0795,9.0546,9.0754,72800.0
2011-07-25 12:30:00,21.82,21.88,21.82,21.86,62200.0,9.0754,9.1003,9.0754,9.092,62200.0
2011-07-25 13:00:00,21.86,21.88,21.81,21.81,73600.0,9.092,9.1003,9.0712,9.0712,73600.0
2011-07-25 13:30:00,21.81,21.84,21.78,21.81,101200.0,9.0712,9.0837,9.0588,9.0712,101200.0
2011-07-25 14:00:00,21.81,21.84,21.77,21.77,105000.0,9.0712,9.0837,9.0546,9.0546,105000.0
2011-07-25 14:30:00,21.77,21.8,21.75,21.75,231200.0,9.0546,9.0671,9.0463,9.0463,231200.0
2011-07-25 15:00:00,21.75,21.75,21.67,21.71,242400.0,9.0463,9.0463,9.013,9.0296,242400.0
2011-07-25 15:30:00,21.71,21.78,21.66,21.76,298000.0,9.0296,9.0588,9.0088,9.0504,298000.0
2011-07-26 09:30:00,21.85,21.85,21.64,21.64,175600.0,9.0879,9.0879,9.0005,9.0005,175600.0
2011-07-26 10:00:00,21.65,21.67,21.62,21.65,169000.0,9.0047,9.013,8.9922,9.0047,169000.0
2011-07-26 10:30:00,21.65,21.69,21.63,21.67,97000.0,9.0047,9.0213,8.9964,9.013,97000.0
2011-07-26 11:00:00,21.66,21.68,21.61,21.61,125200.0,9.0088,9.0172,8.988,8.988,125200.0
2011-07-26 11:30:00,21.61,21.65,21.53,21.56,268200.0,8.988,9.0047,8.9548,8.9673,268200.0
2011-07-26 12:00:00,21.56,21.59,21.54,21.59,128200.0,8.9673,8.9797,8.9589,8.9797,128200.0
2011-07-26 12:30:00,21.59,21.6,21.56,21.57,123200.0,8.9797,8.9839,8.9673,8.9714,123200.0
2011-07-26 13:00:00,21.58,21.6,21.53,21.55,192200.0,8.9756,8.9839,8.9548,8.9631,192200.0
2011-07-26 13:30:00,21.55,21.57,21.52,21.57,107200.0,8.9631,8.9714,8.9506,8.9714,107200.0
2011-07-26 14:00:00,21.57,21.63,21.57,21.59,147400.0,8.9714,8.9964,8.9714,8.9797,147400.0
2011-07-26 14:30:00,21.59,21.6,21.58,21.58,64800.0,8.9797,8.9839,8.9756,8.9756,64800.0
2011-07-26 15:00:00,21.58,21.6,21.53,21.55,218600.0,8.9756,8.9839,8.9548,8.9631,218600.0
2011-07-26 15:30:00,21.55,21.55,21.36,21.44,625000.0,8.9631,8.9631,8.8841,8.9173,625000.0
2011-07-27 09:30:00,21.11,21.28,21.05,21.05,309200.0,8.9088,8.9805,8.8835,8.8835,309200.0
2011-07-27 10:00:00,21.05,21.06,20.82,20.84,400600.0,8.8835,8.8877,8.7864,8.7949,400600.0
2011-07-27 10:30:00,20.83,20.88,20.71,20.77,285600.0,8.7906,8.8117,8.74,8.7653,285600.0
2011-07-27 11:00:00,20.78,20.85,20.77,20.85,136200.0,8.7695,8.7991,8.7653,8.7991,136200.0
2011-07-27 11:30:00,20.84,20.87,20.81,20.82,144800.0,8.7949,8.8075,8.7822,8.7864,144800.0
2011-07-27 12:00:00,20.82,20.86,20.7,20.7,290400.0,8.7864,8.8033,8.7358,8.7358,290400.0
2011-07-27 12:30:00,20.7,20.73,20.61,20.63,179200.0,8.7358,8.7484,8.6978,8.7062,179200.0
2011-07-27 13:00:00,20.63,20.7,20.63,20.65,113600.0,8.7062,8.7358,8.7062,8.7147,113600.0
2011-07-27 13:30:00,20.65,20.66,20.5,20.52,336000.0,8.7147,8.7189,8.6514,8.6598,336000.0
2011-07-27 14:00:00,20.5,20.67,20.5,20.63,149800.0,8.6514,8.7231,8.6514,8.7062,149800.0
2011-07-27 14:30:00,20.63,20.64,20.56,20.62,128000.0,8.7062,8.7105,8.6767,8.702,128000.0
2011-07-27 15:00:00,20.62,20.63,20.53,20.59,260000.0,8.702,8.7062,8.664,8.6893,260000.0
2011-07-27 15:30:00,20.59,20.65,20.58,20.64,375600.0,8.6893,8.7147,8.6851,8.7105,375600.0
2011-07-28 09:30:00,20.58,20.65,20.54,20.6,196600.0,8.6851,8.7147,8.6682,8.6936,196600.0
2011-07-28 10:00:00,20.62,20.71,20.58,20.68,93800.0,8.702,8.74,8.6851,8.7273,93800.0
2011-07-28 10:30:00,20.67,20.77,20.67,20.75,105400.0,8.7231,8.7653,8.7231,8.7569,105400.0
2011-07-28 11:00:00,20.76,20.8,20.75,20.78,124000.0,8.7611,8.778,8.7569,8.7695,124000.0
2011-07-28 11:30:00,20.78,20.82,20.78,20.82,158200.0,8.7695,8.7864,8.7695,8.7864,158200.0
2011-07-28 12:00:00,20.82,20.84,20.78,20.83,120200.0,8.7864,8.7949,8.7695,8.7906,120200.0
2011-07-28 12:30:00,20.83,20.86,20.81,20.82,154800.0,8.7906,8.8033,8.7822,8.7864,154800.0
2011-07-28 13:00:00,20.82,20.84,20.79,20.8,180000.0,8.7864,8.7949,8.7738,8.778,180000.0
2011-07-28 13:30:00,20.8,20.83,20.8,20.81,60600.0,8.778,8.7906,8.778,8.7822,60600.0
2011-07-28 14:00:00,20.8,20.81,20.78,20.78,133000.0,8.778,8.7822,8.7695,8.7695,133000.0
2011-07-28 14:30:00,20.78,20.79,20.72,20.73,132600.0,8.7695,8.7738,8.7442,8.7484,132600.0
2011-07-28 15:00:00,20.73,20.74,20.68,20.68,200200.0,8.7484,8.7527,8.7273,8.7273,200200.0
2011-07-28 15:30:00,20.68,20.7,20.61,20.66,393800.0,8.7273,8.7358,8.6978,8.7189,393800.0
2011-07-29 09:30:00,20.5,20.52,20.38,20.51,616400.0,8.6514,8.6598,8.6007,8.6556,616400.0
2011-07-29 10:00:00,20.52,20.68,20.52,20.68,205000.0,8.6598,8.7273,8.6598,8.7273,205000.0
2011-07-29 10:30:00,20.67,20.68,20.6,20.64,141800.0,8.7231,8.7273,8.6936,8.7105,141800.0
2011-07-29 11:00:00,20.65,20.68,20.61,20.66,101400.0,8.7147,8.7273,8.6978,8.7189,101400.0
2011-07-29 11:30:00,20.66,20.7,20.65,20.7,111000.0,8.7189,8.7358,8.7147,8.7358,111000.0
2011-07-29 12:00:00,20.7,20.71,20.67,20.67,83800.0,8.7358,8.74,8.7231,8.7231,83800.0
2011-07-29 12:30:00,20.67,20.72,20.66,20.69,82800.0,8.7231,8.7442,8.7189,8.7316,82800.0
2011-07-29 13:00:00,20.68,20.74,20.68,20.72,105600.0,8.7273,8.7527,8.7273,8.7442,105600.0
2011-07-29 13:30:00,20.73,20.79,20.71,20.79,171400.0,8.7484,8.7738,8.74,8.7738,171400.0
2011-07-29 14:00:00,20.79,20.83,20.78,20.8,77000.0,8.7738,8.7906,8.7695,8.778,77000.0
2011-07-29 14:30:00,20.81,20.85,20.79,20.83,99200.0,8.7822,8.7991,8.7738,8.7906,99200.0
2011-07-29 15:00:00,20.82,20.85,20.75,20.79,137800.0,8.7864,8.7991,8.7569,8.7738,137800.0
2011-07-29 15:30:00,20.79,20.82,20.73,20.8,337800.0,8.7738,8.7864,8.7484,8.778,337800.0
2011-08-01 09:30:00,21.3,21.41,21.15,21.18,293200.0,8.989,9.0354,8.9257,8.9383,293200.0
2011-08-01 10:00:00,21.18,21.18,21.04,21.11,229200.0,8.9383,8.9383,8.8793,8.9088,229200.0
2011-08-01 10:30:00,21.11,21.13,21.0,21.0,184000.0,8.9088,8.9172,8.8624,8.8624,184000.0
2011-08-01 11:00:00,21.0,21.08,20.96,21.05,120600.0,8.8624,8.8961,8.8455,8.8835,120600.0
2011-08-01 11:30:00,21.04,21.1,21.0,21.05,198200.0,8.8793,8.9046,8.8624,8.8835,198200.0
2011-08-01 12:00:00,21.05,21.1,20.97,20.98,138200.0,8.8835,8.9046,8.8497,8.8539,138200.0
2011-08-01 12:30:00,20.99,20.99,20.89,20.97,113600.0,8.8582,8.8582,8.816,8.8497,113600.0
2011-08-01 13:00:00,20.97,21.04,20.97,21.03,110800.0,8.8497,8.8793,8.8497,8.875,110800.0
2011-08-01 13:30:00,21.03,21.05,21.0,21.0,75600.0,8.875,8.8835,8.8624,8.8624,75600.0
2011-08-01 14:00:00,21.02,21.05,20.99,21.0,65000.0,8.8708,8.8835,8.8582,8.8624,65000.0
2011-08-01 14:30:00,21.0,21.09,20.99,21.07,123600.0,8.8624,8.9004,8.8582,8.8919,123600.0
2011-08-01 15:00:00,21.07,21.08,21.0,21.01,186600.0,8.8919,8.8961,8.8624,8.8666,186600.0
2011-08-01 15:30:00,21.0,21.01,20.87,20.91,464600.0,8.8624,8.8666,8.8075,8.8244,464600.0
2011-08-02 09:30:00,20.93,21.04,20.86,20.93,197600.0,8.8328,8.8793,8.8033,8.8328,197600.0
2011-08-02 10:00:00,20.93,21.02,20.93,20.99,169000.0,8.8328,8.8708,8.8328,8.8582,169000.0
2011-08-02 10:30:00,20.99,21.06,20.94,20.95,132200.0,8.8582,8.8877,8.8371,8.8413,132200.0
2011-08-02 11:00:00,20.95,20.97,20.83,20.93,370600.0,8.8413,8.8497,8.7906,8.8328,370600.0
2011-08-02 11:30:00,20.93,21.02,20.93,21.0,97800.0,8.8328,8.8708,8.8328,8.8624,97800.0
2011-08-02 12:00:00,21.0,21.07,20.98,21.05,78800.0,8.8624,8.8919,8.8539,8.8835,78800.0
2011-08-02 12:30:00,21.05,21.06,20.92,20.93,286200.0,8.8835,8.8877,8.8286,8.8328,286200.0
2011-08-02 13:00:00,20.93,20.97,20.88,20.96,351400.0,8.8328,8.8497,8.8117,8.8455,351400.0
2011-08-02 13:30:00,20.96,20.99,20.92,20.96,102400.0,8.8455,8.8582,8.8286,8.8455,102400.0
2011-08-02 14:00:00,20.96,21.01,20.93,20.95,167200.0,8.8455,8.8666,8.8328,8.8413,167200.0
2011-08-02 14:30:00,20.95,20.96,20.84,20.9,174800.0,8.8413,8.8455,8.7949,8.8202,174800.0
2011-08-02 15:00:00,20.9,20.93,20.82,20.84,191800.0,8.8202,8.8328,8.7864,8.7949,191800.0
2011-08-02 15:30:00,20.84,20.93,20.78,20.9,335400.0,8.7949,8.8328,8.7695,8.8202,335400.0
2011-08-03 09:30:00,20.9,21.01,20.78,20.9,210800.0,8.8202,8.8666,8.7695,8.8202,210800.0
2011-08-03 10:00:00,20.88,20.93,20.71,20.72,193000.0,8.8117,8.8328,8.74,8.7442,193000.0
2011-08-03 10:30:00,20.72,20.74,20.59,20.67,346000.0,8.7442,8.7527,8.6893,8.7231,346000.0
2011-08-03 11:00:00,20.68,20.71,20.61,20.64,236600.0,8.7273,8.74,8.6978,8.7105,236600.0
2011-08-03 11:30:00,20.64,20.76,20.6,20.74,220200.0,8.7105,8.7611,8.6936,8.7527,220200.0
2011-08-03 12:00:00,20.73,20.74,20.65,20.74,129200.0,8.7484,8.7527,8.7147,8.7527,129200.0
2011-08-03 12:30:00,20.74,20.86,20.73,20.83,283000.0,8.7527,8.8033,8.7484,8.7906,283000.0
2011-08-03 13:00:00,20.83,20.83,20.78,20.81,84200.0,8.7906,8.7906,8.7695,8.7822,84200.0
2011-08-03 13:30:00,20.81,20.93,20.81,20.9,115600.0,8.7822,8.8328,8.7822,8.8202,115600.0
2011-08-03 14:00:00,20.9,20.95,20.88,20.88,120200.0,8.8202,8.8413,8.8117,8.8117,120200.0
2011-08-03 14:30:00,20.89,20.92,20.85,20.9,128000.0,8.816,8.8286,8.7991,8.8202,128000.0
2011-08-03 15:00:00,20.9,20.98,20.88,20.96,134000.0,8.8202,8.8539,8.8117,8.8455,134000.0
2011-08-03 15:30:00,20.96,21.01,20.93,21.01,175200.0,8.8455,8.8666,8.8328,8.8666,175200.0
2011-08-04 09:30:00,20.96,21.07,20.75,20.81,194400.0,8.8455,8.8919,8.7569,8.7822,194400.0
2011-08-04 10:00:00,20.81,20.85,20.66,20.71,158600.0,8.7822,8.7991,8.7189,8.74,158600.0
2011-08-04 10:30:00,20.71,20.73,20.54,20.56,217000.0,8.74,8.7484,8.6682,8.6767,217000.0
2011-08-04 11:00:00,20.56,20.58,20.51,20.54,263200.0,8.6767,8.6851,8.6556,8.6682,263200.0
2011-08-04 11:30:00,20.53,20.59,20.31,20.39,504400.0,8.664,8.6893,8.5712,8.6049,504400.0
2011-08-04 12:00:00,20.4,20.5,20.38,20.49,279600.0,8.6092,8.6514,8.6007,8.6471,279600.0
2011-08-04 12:30:00,20.48,20.61,20.47,20.55,202400.0,8.6429,8.6978,8.6387,8.6725,202400.0
2011-08-04 13:00:00,20.55,20.59,20.5,20.53,120400.0,8.6725,8.6893,8.6514,8.664,120400.0
2011-08-04 13:30:00,20.54,20.54,20.41,20.43,142200.0,8.6682,8.6682,8.6134,8.6218,142200.0
2011-08-04 14:00:00,20.43,20.45,20.35,20.36,321000.0,8.6218,8.6303,8.5881,8.5923,321000.0
2011-08-04 14:30:00,20.36,20.49,20.36,20.47,301600.0,8.5923,8.6471,8.5923,8.6387,301600.0
2011-08-04 15:00:00,20.47,20.5,20.41,20.41,279400.0,8.6387,8.6514,8.6134,8.6134,279400.0
2011-08-04 15:30:00,20.41,20.46,20.32,20.35,633000.0,8.6134,8.6345,8.5754,8.5881,633000.0
2011-08-05 09:30:00,20.52,20.52,19.85,19.85,896800.0,8.6598,8.6598,8.3771,8.3771,896800.0
2011-08-05 10:00:00,19.85,20.17,19.78,20.05,509400.0,8.3771,8.5121,8.3475,8.4615,509400.0
2011-08-05 10:30:00,20.05,20.05,19.8,19.86,493000.0,8.4615,8.4615,8.356,8.3813,493000.0
2011-08-05 11:00:00,19.88,19.88,19.54,19.63,726600.0,8.3897,8.3897,8.2462,8.2842,726600.0
2011-08-05 11:30:00,19.63,19.73,19.03,19.07,961400.0,8.2842,8.3264,8.031,8.0479,961400.0
2011-08-05 12:00:00,19.07,19.43,18.78,19.28,1435200.0,8.0479,8.1998,7.9255,8.1365,1435200.0
2011-08-05 12:30:00,19.28,19.91,19.25,19.91,697600.0,8.1365,8.4024,8.1238,8.4024,697600.0
2011-08-05 13:00:00,19.91,20.05,19.63,20.04,523800.0,8.4024,8.4615,8.2842,8.4572,523800.0
2011-08-05 13:30:00,20.04,20.15,20.02,20.13,367600.0,8.4572,8.5037,8.4488,8.4952,367600.0
2011-08-05 14:00:00,20.12,20.15,20.0,20.06,205000.0,8.491,8.5037,8.4404,8.4657,205000.0
2011-08-05 14:30:00,20.07,20.1,19.88,19.91,213200.0,8.4699,8.4826,8.3897,8.4024,213200.0
2011-08-05 15:00:00,19.9,19.95,19.7,19.75,257400.0,8.3982,8.4193,8.3138,8.3349,257400.0
2011-08-05 15:30:00,19.75,19.92,19.74,19.86,438800.0,8.3349,8.4066,8.3306,8.3813,438800.0
2011-08-08 09:30:00,19.28,19.62,18.75,19.37,1350800.0,8.1365,8.28,7.9128,8.1745,1350800.0
2011-08-08 10:00:00,19.37,19.55,19.01,19.03,608400.0,8.1745,8.2505,8.0226,8.031,608400.0
2011-08-08 10:30:00,19.03,19.08,18.86,18.91,829800.0,8.031,8.0521,7.9593,7.9804,829800.0
2011-08-08 11:00:00,18.9,19.15,18.86,19.12,543600.0,7.9761,8.0816,7.9593,8.069,543600.0
2011-08-08 11:30:00,19.1,19.18,19.06,19.06,313200.0,8.0605,8.0943,8.0437,8.0437,313200.0
2011-08-08 12:00:00,19.06,19.13,19.0,19.01,277800.0,8.0437,8.0732,8.0183,8.0226,277800.0
2011-08-08 12:30:00,19.04,19.07,18.99,19.0,247800.0,8.0352,8.0479,8.0141,8.0183,247800.0
2011-08-08 13:00:00,19.01,19.08,18.88,18.92,261400.0,8.0226,8.0521,7.9677,7.9846,261400.0
2011-08-08 13:30:00,18.92,18.96,18.78,18.79,503000.0,7.9846,8.0015,7.9255,7.9297,503000.0
2011-08-08 14:00:00,18.79,18.85,18.18,18.43,1268800.0,7.9297,7.955,7.6723,7.7778,1268800.0
2011-08-08 14:30:00,18.43,18.68,18.38,18.6,668200.0,7.7778,7.8833,7.7567,7.8495,668200.0
2011-08-08 15:00:00,18.59,18.86,18.57,18.79,632800.0,7.8453,7.9593,7.8369,7.9297,632800.0
2011-08-08 15:30:00,18.79,18.87,18.61,18.77,891000.0,7.9297,7.9635,7.8538,7.9213,891000.0
2011-08-09 09:30:00,19.13,19.25,18.77,19.23,843400.0,8.0732,8.1238,7.9213,8.1154,843400.0
2011-08-09 10:00:00,19.24,19.87,19.22,19.87,705400.0,8.1196,8.3855,8.1112,8.3855,705400.0
2011-08-09 10:30:00,19.87,20.0,19.65,19.96,507600.0,8.3855,8.4404,8.2927,8.4235,507600.0
2011-08-09 11:00:00,19.96,20.04,19.88,20.02,452400.0,8.4235,8.4572,8.3897,8.4488,452400.0
2011-08-09 11:30:00,20.03,20.05,19.99,20.03,218800.0,8.453,8.4615,8.4361,8.453,218800.0
2011-08-09 12:00:00,20.04,20.37,20.01,20.22,245800.0,8.4572,8.5965,8.4446,8.5332,245800.0
2011-08-09 12:30:00,20.22,20.27,20.05,20.05,179600.0,8.5332,8.5543,8.4615,8.4615,179600.0
2011-08-09 13:00:00,20.05,20.07,19.93,19.98,228600.0,8.4615,8.4699,8.4108,8.4319,228600.0
2011-08-09 13:30:00,19.99,20.0,19.84,19.86,267800.0,8.4361,8.4404,8.3728,8.3813,267800.0
2011-08-09 14:00:00,19.86,19.96,19.63,19.85,344800.0,8.3813,8.4235,8.2842,8.3771,344800.0
2011-08-09 14:30:00,19.85,19.89,19.43,19.67,391600.0,8.3771,8.3939,8.1998,8.3011,391600.0
2011-08-09 15:00:00,19.68,19.93,19.54,19.88,356800.0,8.3053,8.4108,8.2462,8.3897,356800.0
2011-08-09 15:30:00,19.86,20.38,19.78,20.38,726400.0,8.3813,8.6007,8.3475,8.6007,726400.0
2011-08-10 09:30:00,20.35,20.6,20.16,20.44,920200.0,8.5881,8.6936,8.5079,8.626,920200.0
2011-08-10 10:00:00,20.46,20.71,20.41,20.49,628800.0,8.6345,8.74,8.6134,8.6471,628800.0
2011-08-10 10:30:00,20.49,20.84,20.49,20.82,632200.0,8.6471,8.7949,8.6471,8.7864,632200.0
2011-08-10 11:00:00,20.8,21.0,20.71,20.75,573400.0,8.778,8.8624,8.74,8.7569,573400.0
2011-08-10 11:30:00,20.74,20.95,20.7,20.93,316600.0,8.7527,8.8413,8.7358,8.8328,316600.0
2011-08-10 12:00:00,20.92,20.99,20.78,20.85,384600.0,8.8286,8.8582,8.7695,8.7991,384600.0
2011-08-10 12:30:00,20.86,20.89,20.67,20.84,323600.0,8.8033,8.816,8.7231,8.7949,323600.0
2011-08-10 13:00:00,20.85,20.95,20.8,20.88,356400.0,8.7991,8.8413,8.778,8.8117,356400.0
2011-08-10 13:30:00,20.85,21.39,20.8,21.32,512200.0,8.7991,9.027,8.778,8.9974,512200.0
2011-08-10 14:00:00,21.35,21.55,21.25,21.33,569200.0,9.0101,9.0945,8.9679,9.0016,569200.0
2011-08-10 14:30:00,21.33,21.4,21.1,21.14,353400.0,9.0016,9.0312,8.9046,8.9215,353400.0
2011-08-10 15:00:00,21.14,21.18,21.0,21.02,531200.0,8.9215,8.9383,8.8624,8.8708,531200.0
2011-08-10 15:30:00,21.03,21.13,20.99,21.03,784200.0,8.875,8.9172,8.8582,8.875,784200.0
2011-08-11 09:30:00,21.21,21.59,21.21,21.34,504600.0,8.951,9.1114,8.951,9.0059,504600.0
2011-08-11 10:00:00,21.33,21.58,21.33,21.41,498200.0,9.0016,9.1071,9.0016,9.0354,498200.0
2011-08-11 10:30:00,21.42,21.5,21.25,21.33,473400.0,9.0396,9.0734,8.9679,9.0016,473400.0
2011-08-11 11:00:00,21.34,21.42,21.27,21.34,349600.0,9.0059,9.0396,8.9763,9.0059,349600.0
2011-08-11 11:30:00,21.34,21.46,21.25,21.43,276000.0,9.0059,9.0565,8.9679,9.0438,276000.0
2011-08-11 12:00:00,21.43,21.52,21.39,21.45,266800.0,9.0438,9.0818,9.027,9.0523,266800.0
2011-08-11 12:30:00,21.45,21.58,21.43,21.57,384600.0,9.0523,9.1071,9.0438,9.1029,384600.0
2011-08-11 13:00:00,21.56,21.6,21.43,21.58,324400.0,9.0987,9.1156,9.0438,9.1071,324400.0
2011-08-11 13:30:00,21.59,21.64,21.53,21.57,172000.0,9.1114,9.1325,9.086,9.1029,172000.0
2011-08-11 14:00:00,21.57,21.6,21.5,21.6,197600.0,9.1029,9.1156,9.0734,9.1156,197600.0
2011-08-11 14:30:00,21.6,21.6,21.51,21.51,241600.0,9.1156,9.1156,9.0776,9.0776,241600.0
2011-08-11 15:00:00,21.5,21.58,21.49,21.54,457400.0,9.0734,9.1071,9.0692,9.0903,457400.0
2011-08-11 15:30:00,21.55,21.59,21.43,21.43,513000.0,9.0945,9.1114,9.0438,9.0438,513000.0
2011-08-12 09:30:00,21.75,21.75,21.55,21.55,314600.0,9.1789,9.1789,9.0945,9.0945,314600.0
2011-08-12 10:00:00,21.56,21.73,21.56,21.68,236400.0,9.0987,9.1704,9.0987,9.1493,236400.0
2011-08-12 10:30:00,21.68,21.72,21.55,21.61,191400.0,9.1493,9.1662,9.0945,9.1198,191400.0
2011-08-12 11:00:00,21.63,21.63,21.43,21.48,246200.0,9.1282,9.1282,9.0438,9.0649,246200.0
2011-08-12 11:30:00,21.48,21.56,21.46,21.49,191400.0,9.0649,9.0987,9.0565,9.0692,191400.0
2011-08-12 12:00:00,21.5,21.5,21.43,21.5,145600.0,9.0734,9.0734,9.0438,9.0734,145600.0
2011-08-12 12:30:00,21.49,21.5,21.39,21.43,223800.0,9.0692,9.0734,9.027,9.0438,223800.0
2011-08-12 13:00:00,21.43,21.63,21.3,21.33,276000.0,9.0438,9.1282,8.989,9.0016,276000.0
2011-08-12 13:30:00,21.32,21.48,21.28,21.36,188800.0,8.9974,9.0649,8.9805,9.0143,188800.0
2011-08-12 14:00:00,21.36,21.42,21.24,21.25,228400.0,9.0143,9.0396,8.9637,8.9679,228400.0
2011-08-12 14:30:00,21.25,21.27,21.06,21.08,243200.0,8.9679,8.9763,8.8877,8.8961,243200.0
2011-08-12 15:00:00,21.08,21.14,21.03,21.06,218600.0,8.8961,8.9215,8.875,8.8877,218600.0
2011-08-12 15:30:00,21.06,21.22,21.03,21.18,516600.0,8.8877,8.9552,8.875,8.9383,516600.0
2011-08-15 09:30:00,21.29,21.5,21.27,21.45,259000.0,8.9848,9.0734,8.9763,9.0523,259000.0
2011-08-15 10:00:00,21.46,21.55,21.4,21.55,245400.0,9.0565,9.0945,9.0312,9.0945,245400.0
2011-08-15 10:30:00,21.56,21.61,21.45,21.6,142400.0,9.0987,9.1198,9.0523,9.1156,142400.0
2011-08-15 11:00:00,21.6,21.61,21.46,21.49,164600.0,9.1156,9.1198,9.0565,9.0692,164600.0
2011-08-15 11:30:00,21.48,21.48,21.44,21.48,103400.0,9.0649,9.0649,9.0481,9.0649,103400.0
2011-08-15 12:00:00,21.47,21.55,21.47,21.55,88000.0,9.0607,9.0945,9.0607,9.0945,88000.0
2011-08-15 12:30:00,21.55,21.59,21.44,21.49,115000.0,9.0945,9.1114,9.0481,9.0692,115000.0
2011-08-15 13:00:00,21.49,21.54,21.45,21.47,87800.0,9.0692,9.0903,9.0523,9.0607,87800.0
2011-08-15 13:30:00,21.48,21.52,21.44,21.45,156000.0,9.0649,9.0818,9.0481,9.0523,156000.0
2011-08-15 14:00:00,21.44,21.6,21.43,21.59,123600.0,9.0481,9.1156,9.0438,9.1114,123600.0
2011-08-15 14:30:00,21.6,21.6,21.53,21.56,197400.0,9.1156,9.1156,9.086,9.0987,197400.0
2011-08-15 15:00:00,21.56,21.58,21.53,21.56,169000.0,9.0987,9.1071,9.086,9.0987,169000.0
2011-08-15 15:30:00,21.56,21.59,21.49,21.53,343800.0,9.0987,9.1114,9.0692,9.086,343800.0
2011-08-16 09:30:00,21.43,21.47,21.18,21.18,272400.0,9.0438,9.0607,8.9383,8.9383,272400.0
2011-08-16 10:00:00,21.18,21.23,21.17,21.22,246400.0,8.9383,8.9594,8.9341,8.9552,246400.0
2011-08-16 10:30:00,21.22,21.31,21.21,21.31,163600.0,8.9552,8.9932,8.951,8.9932,163600.0
2011-08-16 11:00:00,21.31,21.32,21.18,21.21,221400.0,8.9932,8.9974,8.9383,8.951,221400.0
2011-08-16 11:30:00,21.21,21.25,21.19,21.2,123600.0,8.951,8.9679,8.9426,8.9468,123600.0
2011-08-16 12:00:00,21.21,21.22,21.13,21.14,246000.0,8.951,8.9552,8.9172,8.9215,246000.0
2011-08-16 12:30:00,21.13,21.21,21.11,21.16,111600.0,8.9172,8.951,8.9088,8.9299,111600.0
2011-08-16 13:00:00,21.16,21.17,21.11,21.15,131400.0,8.9299,8.9341,8.9088,8.9257,131400.0
2011-08-16 13:30:00,21.15,21.3,21.14,21.27,296000.0,8.9257,8.989,8.9215,8.9763,296000.0
2011-08-16 14:00:00,21.28,21.48,21.28,21.36,172000.0,8.9805,9.0649,8.9805,9.0143,172000.0
2011-08-16 14:30:00,21.36,21.39,21.25,21.28,161600.0,9.0143,9.027,8.9679,8.9805,161600.0
2011-08-16 15:00:00,21.28,21.3,21.26,21.29,188600.0,8.9805,8.989,8.9721,8.9848,188600.0
2011-08-16 15:30:00,21.29,21.34,21.27,21.3,311200.0,8.9848,9.0059,8.9763,8.989,311200.0
2011-08-17 09:30:00,21.3,21.46,21.3,21.42,237800.0,8.989,9.0565,8.989,9.0396,237800.0
2011-08-17 10:00:00,21.42,21.48,21.38,21.46,133400.0,9.0396,9.0649,9.0227,9.0565,133400.0
2011-08-17 10:30:00,21.45,21.45,21.31,21.32,142000.0,9.0523,9.0523,8.9932,8.9974,142000.0
2011-08-17 11:00:00,21.32,21.47,21.31,21.4,152600.0,8.9974,9.0607,8.9932,9.0312,152600.0
2011-08-17 11:30:00,21.39,21.42,21.33,21.33,113400.0,9.027,9.0396,9.0016,9.0016,113400.0
2011-08-17 12:00:00,21.34,21.4,21.31,21.37,154400.0,9.0059,9.0312,8.9932,9.0185,154400.0
2011-08-17 12:30:00,21.38,21.39,21.32,21.34,82600.0,9.0227,9.027,8.9974,9.0059,82600.0
2011-08-17 13:00:00,21.34,21.36,21.28,21.31,104600.0,9.0059,9.0143,8.9805,8.9932,104600.0
2011-08-17 13:30:00,21.3,21.34,21.29,21.32,81800.0,8.989,9.0059,8.9848,8.9974,81800.0
2011-08-17 14:00:00,21.32,21.36,21.31,21.34,121000.0,8.9974,9.0143,8.9932,9.0059,121000.0
2011-08-17 14:30:00,21.34,21.42,21.34,21.42,97200.0,9.0059,9.0396,9.0059,9.0396,97200.0
2011-08-17 15:00:00,21.42,21.43,21.33,21.34,230200.0,9.0396,9.0438,9.0016,9.0059,230200.0
2011-08-17 15:30:00,21.34,21.34,21.15,21.2,542200.0,9.0059,9.0059,8.9257,8.9468,542200.0
2011-08-18 09:30:00,20.86,20.91,20.54,20.6,513600.0,8.8033,8.8244,8.6682,8.6936,513600.0
2011-08-18 10:00:00,20.6,20.64,20.45,20.6,360600.0,8.6936,8.7105,8.6303,8.6936,360600.0
2011-08-18 10:30:00,20.6,20.61,20.5,20.56,230000.0,8.6936,8.6978,8.6514,8.6767,230000.0
2011-08-18 11:00:00,20.56,20.67,20.55,20.65,192400.0,8.6767,8.7231,8.6725,8.7147,192400.0
2011-08-18 11:30:00,20.65,20.68,20.58,20.6,352400.0,8.7147,8.7273,8.6851,8.6936,352400.0
2011-08-18 12:00:00,20.6,20.6,20.49,20.49,369600.0,8.6936,8.6936,8.6471,8.6471,369600.0
2011-08-18 12:30:00,20.49,20.51,20.4,20.42,269200.0,8.6471,8.6556,8.6092,8.6176,269200.0
2011-08-18 13:00:00,20.41,20.45,20.31,20.35,320600.0,8.6134,8.6303,8.5712,8.5881,320600.0
2011-08-18 13:30:00,20.34,20.35,20.21,20.27,341400.0,8.5838,8.5881,8.529,8.5543,341400.0
2011-08-18 14:00:00,20.29,20.43,20.27,20.39,212000.0,8.5627,8.6218,8.5543,8.6049,212000.0
2011-08-18 14:30:00,20.38,20.45,20.36,20.38,175400.0,8.6007,8.6303,8.5923,8.6007,175400.0
2011-08-18 15:00:00,20.36,20.4,20.3,20.38,277600.0,8.5923,8.6092,8.567,8.6007,277600.0
2011-08-18 15:30:00,20.38,20.43,20.28,20.37,807400.0,8.6007,8.6218,8.5585,8.5965,807400.0
2011-08-19 09:30:00,20.22,20.25,19.98,20.25,544200.0,8.5332,8.5459,8.4319,8.5459,544200.0
2011-08-19 10:00:00,20.25,20.36,20.24,20.36,355600.0,8.5459,8.5923,8.5416,8.5923,355600.0
2011-08-19 10:30:00,20.36,20.36,20.06,20.06,266600.0,8.5923,8.5923,8.4657,8.4657,266600.0
2011-08-19 11:00:00,20.05,20.08,19.98,20.02,273000.0,8.4615,8.4741,8.4319,8.4488,273000.0
2011-08-19 11:30:00,20.03,20.14,20.02,20.08,158400.0,8.453,8.4994,8.4488,8.4741,158400.0
2011-08-19 12:00:00,20.08,20.08,20.0,20.01,262000.0,8.4741,8.4741,8.4404,8.4446,262000.0
2011-08-19 12:30:00,20.01,20.06,19.99,20.0,290600.0,8.4446,8.4657,8.4361,8.4404,290600.0
2011-08-19 13:00:00,20.0,20.04,19.98,20.0,191000.0,8.4404,8.4572,8.4319,8.4404,191000.0
2011-08-19 13:30:00,19.99,20.0,19.9,19.95,235200.0,8.4361,8.4404,8.3982,8.4193,235200.0
2011-08-19 14:00:00,19.95,19.95,19.68,19.68,328400.0,8.4193,8.4193,8.3053,8.3053,328400.0
2011-08-19 14:30:00,19.68,19.68,19.56,19.65,256800.0,8.3053,8.3053,8.2547,8.2927,256800.0
2011-08-19 15:00:00,19.65,19.76,19.64,19.73,276200.0,8.2927,8.3391,8.2884,8.3264,276200.0
2011-08-19 15:30:00,19.74,19.81,19.7,19.73,610600.0,8.3306,8.3602,8.3138,8.3264,610600.0
2011-08-22 09:30:00,20.13,20.3,19.88,19.88,330000.0,8.4952,8.567,8.3897,8.3897,330000.0
2011-08-22 10:00:00,19.89,19.92,19.67,19.67,435800.0,8.3939,8.4066,8.3011,8.3011,435800.0
2011-08-22 10:30:00,19.66,19.73,19.53,19.61,203200.0,8.2969,8.3264,8.242,8.2758,203200.0
2011-08-22 11:00:00,19.6,19.64,19.52,19.52,208000.0,8.2716,8.2884,8.2378,8.2378,208000.0
2011-08-22 11:30:00,19.52,19.54,19.23,19.28,538200.0,8.2378,8.2462,8.1154,8.1365,538200.0
2011-08-22 12:00:00,19.3,19.49,19.29,19.47,218400.0,8.1449,8.2251,8.1407,8.2167,218400.0
2011-08-22 12:30:00,19.47,19.52,19.4,19.52,176400.0,8.2167,8.2378,8.1871,8.2378,176400.0
2011-08-22 13:00:00,19.52,19.59,19.45,19.48,149600.0,8.2378,8.2673,8.2082,8.2209,149600.0
2011-08-22 13:30:00,19.48,19.53,19.46,19.52,153400.0,8.2209,8.242,8.2125,8.2378,153400.0
2011-08-22 14:00:00,19.51,19.54,19.43,19.45,212800.0,8.2336,8.2462,8.1998,8.2082,212800.0
2011-08-22 14:30:00,19.45,19.47,19.38,19.38,247800.0,8.2082,8.2167,8.1787,8.1787,247800.0
2011-08-22 15:00:00,19.38,19.39,19.25,19.28,325000.0,8.1787,8.1829,8.1238,8.1365,325000.0
2011-08-22 15:30:00,19.27,19.38,19.14,19.18,868200.0,8.1323,8.1787,8.0774,8.0943,868200.0
2011-08-23 09:30:00,19.31,19.41,19.2,19.25,299200.0,8.1492,8.1914,8.1027,8.1238,299200.0
2011-08-23 10:00:00,19.27,19.41,19.19,19.24,322200.0,8.1323,8.1914,8.0985,8.1196,322200.0
2011-08-23 10:30:00,19.24,19.37,19.23,19.36,356600.0,8.1196,8.1745,8.1154,8.1703,356600.0
2011-08-23 11:00:00,19.35,19.44,19.32,19.42,213800.0,8.166,8.204,8.1534,8.1956,213800.0
2011-08-23 11:30:00,19.42,19.71,19.42,19.71,304600.0,8.1956,8.318,8.1956,8.318,304600.0
2011-08-23 12:00:00,19.71,19.72,19.46,19.5,297400.0,8.318,8.3222,8.2125,8.2293,297400.0
2011-08-23 12:30:00,19.5,19.58,19.47,19.55,196400.0,8.2293,8.2631,8.2167,8.2505,196400.0
2011-08-23 13:00:00,19.55,19.68,19.55,19.68,179200.0,8.2505,8.3053,8.2505,8.3053,179200.0
2011-08-23 13:30:00,19.68,19.68,19.53,19.57,183400.0,8.3053,8.3053,8.242,8.2589,183400.0
2011-08-23 14:00:00,19.57,19.63,19.53,19.63,183200.0,8.2589,8.2842,8.242,8.2842,183200.0
2011-08-23 14:30:00,19.61,19.67,19.59,19.64,228600.0,8.2758,8.3011,8.2673,8.2884,228600.0
2011-08-23 15:00:00,19.64,19.85,19.63,19.79,317600.0,8.2884,8.3771,8.2842,8.3517,317600.0
2011-08-23 15:30:00,19.79,19.89,19.76,19.89,319800.0,8.3517,8.3939,8.3391,8.3939,319800.0
2011-08-24 09:30:00,19.8,20.05,19.8,20.05,208200.0,8.356,8.4615,8.356,8.4615,208200.0
2011-08-24 10:00:00,20.05,20.18,20.02,20.03,181800.0,8.4615,8.5163,8.4488,8.453,181800.0
2011-08-24 10:30:00,20.04,20.05,19.8,19.82,245200.0,8.4572,8.4615,8.356,8.3644,245200.0
2011-08-24 11:00:00,19.82,20.02,19.79,19.95,218800.0,8.3644,8.4488,8.3517,8.4193,218800.0
2011-08-24 11:30:00,19.96,19.97,19.87,19.89,172600.0,8.4235,8.4277,8.3855,8.3939,172600.0
2011-08-24 12:00:00,19.89,19.89,19.81,19.85,158800.0,8.3939,8.3939,8.3602,8.3771,158800.0
2011-08-24 12:30:00,19.85,19.89,19.84,19.86,100600.0,8.3771,8.3939,8.3728,8.3813,100600.0
2011-08-24 13:00:00,19.86,19.93,19.86,19.9,154400.0,8.3813,8.4108,8.3813,8.3982,154400.0
2011-08-24 13:30:00,19.9,19.95,19.89,19.94,139200.0,8.3982,8.4193,8.3939,8.415,139200.0
2011-08-24 14:00:00,19.94,20.0,19.92,20.0,157400.0,8.415,8.4404,8.4066,8.4404,157400.0
2011-08-24 14:30:00,19.99,20.05,19.99,20.05,181600.0,8.4361,8.4615,8.4361,8.4615,181600.0
2011-08-24 15:00:00,20.05,20.11,20.03,20.1,180200.0,8.4615,8.4868,8.453,8.4826,180200.0
2011-08-24 15:30:00,20.09,20.18,20.09,20.17,307400.0,8.4783,8.5163,8.4783,8.5121,307400.0
2011-08-25 09:30:00,20.3,20.3,20.03,20.06,154600.0,8.567,8.567,8.453,8.4657,154600.0
2011-08-25 10:00:00,20.05,20.1,20.0,20.05,172200.0,8.4615,8.4826,8.4404,8.4615,172200.0
2011-08-25 10:30:00,20.05,20.05,19.89,19.99,180600.0,8.4615,8.4615,8.3939,8.4361,180600.0
2011-08-25 11:00:00,19.99,20.04,19.96,20.03,95400.0,8.4361,8.4572,8.4235,8.453,95400.0
2011-08-25 11:30:00,20.03,20.08,19.97,20.08,109400.0,8.453,8.4741,8.4277,8.4741,109400.0
2011-08-25 12:00:00,20.07,20.17,20.07,20.17,110200.0,8.4699,8.5121,8.4699,8.5121,110200.0
2011-08-25 12:30:00,20.16,20.16,20.0,20.04,114000.0,8.5079,8.5079,8.4404,8.4572,114000.0
2011-08-25 13:00:00,20.04,20.17,20.03,20.15,68000.0,8.4572,8.5121,8.453,8.5037,68000.0
2011-08-25 13:30:00,20.15,20.16,20.05,20.11,115400.0,8.5037,8.5079,8.4615,8.4868,115400.0
2011-08-25 14:00:00,20.1,20.25,20.09,20.22,99600.0,8.4826,8.5459,8.4783,8.5332,99600.0
2011-08-25 14:30:00,20.23,20.29,20.18,20.2,118600.0,8.5374,8.5627,8.5163,8.5248,118600.0
2011-08-25 15:00:00,20.18,20.18,20.08,20.11,137400.0,8.5163,8.5163,8.4741,8.4868,137400.0
2011-08-25 15:30:00,20.11,20.11,19.96,20.03,311600.0,8.4868,8.4868,8.4235,8.453,311600.0
2011-08-26 09:30:00,19.99,20.0,19.83,19.83,106000.0,8.4361,8.4404,8.3686,8.3686,106000.0
2011-08-26 10:00:00,19.84,20.02,19.65,19.96,184400.0,8.3728,8.4488,8.2927,8.4235,184400.0
2011-08-26 10:30:00,19.95,20.12,19.92,20.02,125200.0,8.4193,8.491,8.4066,8.4488,125200.0
2011-08-26 11:00:00,19.99,20.22,19.97,20.15,143200.0,8.4361,8.5332,8.4277,8.5037,143200.0
2011-08-26 11:30:00,20.15,20.23,20.14,20.17,80800.0,8.5037,8.5374,8.4994,8.5121,80800.0
2011-08-26 12:00:00,20.18,20.42,20.18,20.33,120600.0,8.5163,8.6176,8.5163,8.5796,120600.0
2011-08-26 12:30:00,20.3,20.3,20.18,20.24,123800.0,8.567,8.567,8.5163,8.5416,123800.0
2011-08-26 13:00:00,20.25,20.3,20.21,20.3,113800.0,8.5459,8.567,8.529,8.567,113800.0
2011-08-26 13:30:00,20.3,20.32,20.24,20.25,95200.0,8.567,8.5754,8.5416,8.5459,95200.0
2011-08-26 14:00:00,20.25,20.28,20.18,20.19,128800.0,8.5459,8.5585,8.5163,8.5205,128800.0
2011-08-26 14:30:00,20.19,20.28,20.17,20.25,164800.0,8.5205,8.5585,8.5121,8.5459,164800.0
2011-08-26 15:00:00,20.25,20.28,20.2,20.25,206000.0,8.5459,8.5585,8.5248,8.5459,206000.0
2011-08-26 15:30:00,20.25,20.32,20.22,20.3,189000.0,8.5459,8.5754,8.5332,8.567,189000.0
2011-08-29 09:30:00,20.57,20.6,20.52,20.55,145800.0,8.6809,8.6936,8.6598,8.6725,145800.0
2011-08-29 10:00:00,20.54,20.55,20.48,20.52,180800.0,8.6682,8.6725,8.6429,8.6598,180800.0
2011-08-29 10:30:00,20.51,20.54,20.48,20.49,89400.0,8.6556,8.6682,8.6429,8.6471,89400.0
2011-08-29 11:00:00,20.48,20.49,20.41,20.46,81200.0,8.6429,8.6471,8.6134,8.6345,81200.0
2011-08-29 11:30:00,20.45,20.55,20.45,20.53,67200.0,8.6303,8.6725,8.6303,8.664,67200.0
2011-08-29 12:00:00,20.52,20.56,20.5,20.56,95400.0,8.6598,8.6767,8.6514,8.6767,95400.0
2011-08-29 12:30:00,20.55,20.63,20.54,20.61,94800.0,8.6725,8.7062,8.6682,8.6978,94800.0
2011-08-29 13:00:00,20.61,20.64,20.6,20.64,85000.0,8.6978,8.7105,8.6936,8.7105,85000.0
2011-08-29 13:30:00,20.64,20.7,20.62,20.68,130400.0,8.7105,8.7358,8.702,8.7273,130400.0
2011-08-29 14:00:00,20.68,20.7,20.65,20.66,81000.0,8.7273,8.7358,8.7147,8.7189,81000.0
2011-08-29 14:30:00,20.65,20.7,20.61,20.61,245000.0,8.7147,8.7358,8.6978,8.6978,245000.0
2011-08-29 15:00:00,20.62,20.65,20.61,20.65,133000.0,8.702,8.7147,8.6978,8.7147,133000.0
2011-08-29 15:30:00,20.65,20.65,20.6,20.64,257000.0,8.7147,8.7147,8.6936,8.7105,257000.0
2011-08-30 09:30:00,20.62,20.93,20.59,20.79,287600.0,8.702,8.8328,8.6893,8.7738,287600.0
2011-08-30 10:00:00,20.77,20.78,20.53,20.57,172600.0,8.7653,8.7695,8.664,8.6809,172600.0
2011-08-30 10:30:00,20.56,20.67,20.56,20.65,139400.0,8.6767,8.7231,8.6767,8.7147,139400.0
2011-08-30 11:00:00,20.65,20.8,20.65,20.78,96000.0,8.7147,8.778,8.7147,8.7695,96000.0
2011-08-30 11:30:00,20.76,20.82,20.74,20.8,84000.0,8.7611,8.7864,8.7527,8.778,84000.0
2011-08-30 12:00:00,20.8,20.88,20.79,20.86,163400.0,8.778,8.8117,8.7738,8.8033,163400.0
2011-08-30 12:30:00,20.85,20.89,20.82,20.86,175400.0,8.7991,8.816,8.7864,8.8033,175400.0
2011-08-30 13:00:00,20.85,20.9,20.81,20.88,133000.0,8.7991,8.8202,8.7822,8.8117,133000.0
2011-08-30 13:30:00,20.88,20.89,20.82,20.86,218800.0,8.8117,8.816,8.7864,8.8033,218800.0
2011-08-30 14:00:00,20.86,20.95,20.85,20.94,155400.0,8.8033,8.8413,8.7991,8.8371,155400.0
2011-08-30 14:30:00,20.95,20.97,20.9,20.97,212800.0,8.8413,8.8497,8.8202,8.8497,212800.0
2011-08-30 15:00:00,20.97,20.99,20.94,20.97,182400.0,8.8497,8.8582,8.8371,8.8497,182400.0
2011-08-30 15:30:00,20.97,21.0,20.93,20.94,258600.0,8.8497,8.8624,8.8328,8.8371,258600.0
2011-08-31 09:30:00,20.97,21.18,20.93,21.15,309800.0,8.8497,8.9383,8.8328,8.9257,309800.0
2011-08-31 10:00:00,21.14,21.25,21.14,21.24,328800.0,8.9215,8.9679,8.9215,8.9637,328800.0
2011-08-31 10:30:00,21.23,21.24,21.08,21.1,194000.0,8.9594,8.9637,8.8961,8.9046,194000.0
2011-08-31 11:00:00,21.09,21.14,21.05,21.09,190600.0,8.9004,8.9215,8.8835,8.9004,190600.0
2011-08-31 11:30:00,21.09,21.11,21.04,21.06,182000.0,8.9004,8.9088,8.8793,8.8877,182000.0
2011-08-31 12:00:00,21.06,21.12,21.05,21.1,132600.0,8.8877,8.913,8.8835,8.9046,132600.0
2011-08-31 12:30:00,21.1,21.12,21.08,21.12,114000.0,8.9046,8.913,8.8961,8.913,114000.0
2011-08-31 13:00:00,21.11,21.13,21.1,21.13,116600.0,8.9088,8.9172,8.9046,8.9172,116600.0
2011-08-31 13:30:00,21.13,21.15,21.08,21.1,101200.0,8.9172,8.9257,8.8961,8.9046,101200.0
2011-08-31 14:00:00,21.09,21.11,21.01,21.06,134400.0,8.9004,8.9088,8.8666,8.8877,134400.0
2011-08-31 14:30:00,21.05,21.07,21.0,21.03,137600.0,8.8835,8.8919,8.8624,8.875,137600.0
2011-08-31 15:00:00,21.04,21.06,20.96,20.98,154000.0,8.8793,8.8877,8.8455,8.8539,154000.0
2011-08-31 15:30:00,20.99,21.11,20.98,21.06,251400.0,8.8582,8.9088,8.8539,8.8877,251400.0
2011-09-01 09:30:00,21.11,21.15,20.99,21.04,142200.0,8.9088,8.9257,8.8582,8.8793,142200.0
2011-09-01 10:00:00,21.03,21.15,20.99,21.05,323400.0,8.875,8.9257,8.8582,8.8835,323400.0
2011-09-01 10:30:00,21.06,21.07,20.95,20.96,182400.0,8.8877,8.8919,8.8413,8.8455,182400.0
2011-09-01 11:00:00,20.96,21.02,20.93,21.02,229800.0,8.8455,8.8708,8.8328,8.8708,229800.0
2011-09-01 11:30:00,21.02,21.11,21.01,21.11,166400.0,8.8708,8.9088,8.8666,8.9088,166400.0
2011-09-01 12:00:00,21.1,21.11,21.07,21.1,171000.0,8.9046,8.9088,8.8919,8.9046,171000.0
2011-09-01 12:30:00,21.1,21.15,21.09,21.15,90200.0,8.9046,8.9257,8.9004,8.9257,90200.0
2011-09-01 13:00:00,21.13,21.16,21.11,21.15,83800.0,8.9172,8.9299,8.9088,8.9257,83800.0
2011-09-01 13:30:00,21.15,21.17,21.11,21.15,222200.0,8.9257,8.9341,8.9088,8.9257,222200.0
2011-09-01 14:00:00,21.14,21.15,21.07,21.09,255000.0,8.9215,8.9257,8.8919,8.9004,255000.0
2011-09-01 14:30:00,21.1,21.15,21.1,21.14,114600.0,8.9046,8.9257,8.9046,8.9215,114600.0
2011-09-01 15:00:00,21.13,21.18,21.1,21.16,204400.0,8.9172,8.9383,8.9046,8.9299,204400.0
2011-09-01 15:30:00,21.16,21.17,21.08,21.1,255200.0,8.9299,8.9341,8.8961,8.9046,255200.0
2011-09-02 09:30:00,20.75,20.86,20.74,20.76,292600.0,8.7569,8.8033,8.7527,8.7611,292600.0
2011-09-02 10:00:00,20.78,20.85,20.74,20.78,200000.0,8.7695,8.7991,8.7527,8.7695,200000.0
2011-09-02 10:30:00,20.78,20.78,20.64,20.77,204600.0,8.7695,8.7695,8.7105,8.7653,204600.0
2011-09-02 11:00:00,20.76,20.85,20.75,20.83,117400.0,8.7611,8.7991,8.7569,8.7906,117400.0
2011-09-02 11:30:00,20.83,20.9,20.82,20.85,73000.0,8.7906,8.8202,8.7864,8.7991,73000.0
2011-09-02 12:00:00,20.85,20.9,20.85,20.9,94400.0,8.7991,8.8202,8.7991,8.8202,94400.0
2011-09-02 12:30:00,20.89,20.9,20.85,20.85,126600.0,8.816,8.8202,8.7991,8.7991,126600.0
2011-09-02 13:00:00,20.85,20.86,20.82,20.83,112800.0,8.7991,8.8033,8.7864,8.7906,112800.0
2011-09-02 13:30:00,20.83,20.84,20.81,20.82,68000.0,8.7906,8.7949,8.7822,8.7864,68000.0
2011-09-02 14:00:00,20.82,20.84,20.76,20.78,131000.0,8.7864,8.7949,8.7611,8.7695,131000.0
2011-09-02 14:30:00,20.78,20.78,20.75,20.76,156800.0,8.7695,8.7695,8.7569,8.7611,156800.0
2011-09-02 15:00:00,20.77,20.78,20.75,20.78,75400.0,8.7653,8.7695,8.7569,8.7695,75400.0
2011-09-02 15:30:00,20.78,20.84,20.77,20.8,198800.0,8.7695,8.7949,8.7653,8.778,198800.0
2011-09-06 09:30:00,20.32,20.39,20.22,20.37,336200.0,8.5754,8.6049,8.5332,8.5965,336200.0
2011-09-06 10:00:00,20.39,20.49,20.3,20.34,176400.0,8.6049,8.6471,8.567,8.5838,176400.0
2011-09-06 10:30:00,20.33,20.36,20.3,20.33,166600.0,8.5796,8.5923,8.567,8.5796,166600.0
2011-09-06 11:00:00,20.33,20.35,20.27,20.3,263200.0,8.5796,8.5881,8.5543,8.567,263200.0
2011-09-06 11:30:00,20.3,20.33,20.27,20.31,136400.0,8.567,8.5796,8.5543,8.5712,136400.0
2011-09-06 12:00:00,20.31,20.35,20.3,20.31,95000.0,8.5712,8.5881,8.567,8.5712,95000.0
2011-09-06 12:30:00,20.31,20.31,20.25,20.26,117800.0,8.5712,8.5712,8.5459,8.5501,117800.0
2011-09-06 13:00:00,20.27,20.3,20.26,20.3,97800.0,8.5543,8.567,8.5501,8.567,97800.0
2011-09-06 13:30:00,20.3,20.45,20.29,20.41,120800.0,8.567,8.6303,8.5627,8.6134,120800.0
2011-09-06 14:00:00,20.4,20.58,20.4,20.57,151800.0,8.6092,8.6851,8.6092,8.6809,151800.0
2011-09-06 14:30:00,20.57,20.58,20.52,20.53,81000.0,8.6809,8.6851,8.6598,8.664,81000.0
2011-09-06 15:00:00,20.53,20.55,20.48,20.54,172800.0,8.664,8.6725,8.6429,8.6682,172800.0
2011-09-06 15:30:00,20.54,20.65,20.53,20.61,247400.0,8.6682,8.7147,8.664,8.6978,247400.0
2011-09-07 09:30:00,20.81,20.81,20.75,20.78,190000.0,8.7822,8.7822,8.7569,8.7695,190000.0
2011-09-07 10:00:00,20.76,20.83,20.75,20.78,163200.0,8.7611,8.7906,8.7569,8.7695,163200.0
2011-09-07 10:30:00,20.77,20.78,20.72,20.73,95600.0,8.7653,8.7695,8.7442,8.7484,95600.0
2011-09-07 11:00:00,20.73,20.79,20.71,20.77,156800.0,8.7484,8.7738,8.74,8.7653,156800.0
2011-09-07 11:30:00,20.77,20.77,20.71,20.71,99200.0,8.7653,8.7653,8.74,8.74,99200.0
2011-09-07 12:00:00,20.71,20.74,20.7,20.72,98000.0,8.74,8.7527,8.7358,8.7442,98000.0
2011-09-07 12:30:00,20.72,20.75,20.7,20.72,60200.0,8.7442,8.7569,8.7358,8.7442,60200.0
2011-09-07 13:00:00,20.71,20.71,20.68,20.7,77600.0,8.74,8.74,8.7273,8.7358,77600.0
2011-09-07 13:30:00,20.68,20.73,20.66,20.73,108600.0,8.7273,8.7484,8.7189,8.7484,108600.0
2011-09-07 14:00:00,20.71,20.73,20.7,20.71,120800.0,8.74,8.7484,8.7358,8.74,120800.0
2011-09-07 14:30:00,20.71,20.71,20.65,20.66,147800.0,8.74,8.74,8.7147,8.7189,147800.0
2011-09-07 15:00:00,20.66,20.67,20.6,20.6,247400.0,8.7189,8.7231,8.6936,8.6936,247400.0
2011-09-07 15:30:00,20.6,20.6,20.41,20.42,1054000.0,8.6936,8.6936,8.6134,8.6176,1054000.0
2011-09-08 09:30:00,20.36,20.66,20.36,20.48,281600.0,8.5923,8.7189,8.5923,8.6429,281600.0
2011-09-08 10:00:00,20.49,20.59,20.46,20.57,254200.0,8.6471,8.6893,8.6345,8.6809,254200.0
2011-09-08 10:30:00,20.57,20.61,20.54,20.59,114200.0,8.6809,8.6978,8.6682,8.6893,114200.0
2011-09-08 11:00:00,20.59,20.6,20.5,20.51,165000.0,8.6893,8.6936,8.6514,8.6556,165000.0
2011-09-08 11:30:00,20.51,20.55,20.45,20.48,143800.0,8.6556,8.6725,8.6303,8.6429,143800.0
2011-09-08 12:00:00,20.47,20.48,20.45,20.46,111600.0,8.6387,8.6429,8.6303,8.6345,111600.0
2011-09-08 12:30:00,20.46,20.5,20.44,20.5,73600.0,8.6345,8.6514,8.626,8.6514,73600.0
2011-09-08 13:00:00,20.5,20.52,20.48,20.49,68800.0,8.6514,8.6598,8.6429,8.6471,68800.0
2011-09-08 13:30:00,20.49,20.53,20.46,20.5,274400.0,8.6471,8.664,8.6345,8.6514,274400.0
2011-09-08 14:00:00,20.5,20.53,20.46,20.47,162800.0,8.6514,8.664,8.6345,8.6387,162800.0
2011-09-08 14:30:00,20.47,20.52,20.45,20.52,147400.0,8.6387,8.6598,8.6303,8.6598,147400.0
2011-09-08 15:00:00,20.52,20.55,20.49,20.55,181000.0,8.6598,8.6725,8.6471,8.6725,181000.0
2011-09-08 15:30:00,20.55,20.59,20.51,20.51,400400.0,8.6725,8.6893,8.6556,8.6556,400400.0
2011-09-09 09:30:00,20.46,20.5,20.38,20.39,233600.0,8.6345,8.6514,8.6007,8.6049,233600.0
2011-09-09 10:00:00,20.4,20.46,20.36,20.46,216000.0,8.6092,8.6345,8.5923,8.6345,216000.0
2011-09-09 10:30:00,20.46,20.49,20.4,20.41,201800.0,8.6345,8.6471,8.6092,8.6134,201800.0
2011-09-09 11:00:00,20.41,20.48,20.34,20.36,185600.0,8.6134,8.6429,8.5838,8.5923,185600.0
2011-09-09 11:30:00,20.36,20.38,20.27,20.27,149200.0,8.5923,8.6007,8.5543,8.5543,149200.0
2011-09-09 12:00:00,20.28,20.3,20.25,20.28,100600.0,8.5585,8.567,8.5459,8.5585,100600.0
2011-09-09 12:30:00,20.28,20.34,20.25,20.32,111200.0,8.5585,8.5838,8.5459,8.5754,111200.0
2011-09-09 13:00:00,20.32,20.37,20.28,20.29,74800.0,8.5754,8.5965,8.5585,8.5627,74800.0
2011-09-09 13:30:00,20.3,20.31,20.25,20.29,114800.0,8.567,8.5712,8.5459,8.5627,114800.0
2011-09-09 14:00:00,20.29,20.41,20.28,20.38,166600.0,8.5627,8.6134,8.5585,8.6007,166600.0
2011-09-09 14:30:00,20.38,20.39,20.33,20.34,103600.0,8.6007,8.6049,8.5796,8.5838,103600.0
2011-09-09 15:00:00,20.35,20.36,20.31,20.31,145000.0,8.5881,8.5923,8.5712,8.5712,145000.0
2011-09-09 15:30:00,20.31,20.41,20.31,20.34,304600.0,8.5712,8.6134,8.5712,8.5838,304600.0
2011-09-12 09:30:00,20.14,20.26,20.03,20.25,311200.0,8.4994,8.5501,8.453,8.5459,311200.0
2011-09-12 10:00:00,20.25,20.29,20.09,20.1,155200.0,8.5459,8.5627,8.4783,8.4826,155200.0
2011-09-12 10:30:00,20.1,20.12,19.92,19.92,204200.0,8.4826,8.491,8.4066,8.4066,204200.0
2011-09-12 11:00:00,19.92,19.99,19.91,19.97,202200.0,8.4066,8.4361,8.4024,8.4277,202200.0
2011-09-12 11:30:00,19.97,20.03,19.93,19.96,171400.0,8.4277,8.453,8.4108,8.4235,171400.0
2011-09-12 12:00:00,19.96,20.01,19.95,20.01,140800.0,8.4235,8.4446,8.4193,8.4446,140800.0
2011-09-12 12:30:00,20.01,20.01,19.95,19.99,112000.0,8.4446,8.4446,8.4193,8.4361,112000.0
2011-09-12 13:00:00,19.98,20.0,19.95,19.96,132600.0,8.4319,8.4404,8.4193,8.4235,132600.0
2011-09-12 13:30:00,19.96,19.99,19.92,19.97,155400.0,8.4235,8.4361,8.4066,8.4277,155400.0
2011-09-12 14:00:00,19.95,19.97,19.89,19.97,157400.0,8.4193,8.4277,8.3939,8.4277,157400.0
2011-09-12 14:30:00,19.97,20.11,19.96,19.98,195200.0,8.4277,8.4868,8.4235,8.4319,195200.0
2011-09-12 15:00:00,19.99,20.13,19.94,20.1,250000.0,8.4361,8.4952,8.415,8.4826,250000.0
2011-09-12 15:30:00,20.09,20.29,20.09,20.28,352200.0,8.4783,8.5627,8.4783,8.5585,352200.0
2011-09-13 09:30:00,20.28,20.36,20.17,20.34,138600.0,8.5585,8.5923,8.5121,8.5838,138600.0
2011-09-13 10:00:00,20.32,20.38,20.3,20.33,105200.0,8.5754,8.6007,8.567,8.5796,105200.0
2011-09-13 10:30:00,20.33,20.36,20.23,20.27,111600.0,8.5796,8.5923,8.5374,8.5543,111600.0
2011-09-13 11:00:00,20.28,20.28,20.16,20.18,124200.0,8.5585,8.5585,8.5079,8.5163,124200.0
2011-09-13 11:30:00,20.18,20.22,20.17,20.18,54200.0,8.5163,8.5332,8.5121,8.5163,54200.0
2011-09-13 12:00:00,20.18,20.2,20.13,20.18,39000.0,8.5163,8.5248,8.4952,8.5163,39000.0
2011-09-13 12:30:00,20.18,20.23,20.15,20.22,73600.0,8.5163,8.5374,8.5037,8.5332,73600.0
2011-09-13 13:00:00,20.22,20.3,20.21,20.29,96800.0,8.5332,8.567,8.529,8.5627,96800.0
2011-09-13 13:30:00,20.29,20.34,20.26,20.32,54200.0,8.5627,8.5838,8.5501,8.5754,54200.0
2011-09-13 14:00:00,20.32,20.4,20.32,20.39,90600.0,8.5754,8.6092,8.5754,8.6049,90600.0
2011-09-13 14:30:00,20.4,20.42,20.35,20.4,112000.0,8.6092,8.6176,8.5881,8.6092,112000.0
2011-09-13 15:00:00,20.4,20.43,20.3,20.41,157400.0,8.6092,8.6218,8.567,8.6134,157400.0
2011-09-13 15:30:00,20.42,20.47,20.41,20.43,211600.0,8.6176,8.6387,8.6134,8.6218,211600.0
2011-09-14 09:30:00,20.46,20.5,20.29,20.3,163400.0,8.6345,8.6514,8.5627,8.567,163400.0
2011-09-14 10:00:00,20.28,20.34,20.21,20.33,173000.0,8.5585,8.5838,8.529,8.5796,173000.0
2011-09-14 10:30:00,20.33,20.43,20.33,20.4,134800.0,8.5796,8.6218,8.5796,8.6092,134800.0
2011-09-14 11:00:00,20.4,20.41,20.36,20.4,143000.0,8.6092,8.6134,8.5923,8.6092,143000.0
2011-09-14 11:30:00,20.4,20.4,20.36,20.39,101000.0,8.6092,8.6092,8.5923,8.6049,101000.0
2011-09-14 12:00:00,20.4,20.4,20.34,20.39,97000.0,8.6092,8.6092,8.5838,8.6049,97000.0
2011-09-14 12:30:00,20.4,20.42,20.38,20.41,90200.0,8.6092,8.6176,8.6007,8.6134,90200.0
2011-09-14 13:00:00,20.41,20.41,20.38,20.38,80400.0,8.6134,8.6134,8.6007,8.6007,80400.0
2011-09-14 13:30:00,20.39,20.52,20.39,20.47,139600.0,8.6049,8.6598,8.6049,8.6387,139600.0
2011-09-14 14:00:00,20.48,20.58,20.47,20.55,99200.0,8.6429,8.6851,8.6387,8.6725,99200.0
2011-09-14 14:30:00,20.56,20.66,20.56,20.65,94000.0,8.6767,8.7189,8.6767,8.7147,94000.0
2011-09-14 15:00:00,20.64,20.7,20.6,20.7,168600.0,8.7105,8.7358,8.6936,8.7358,168600.0
2011-09-14 15:30:00,20.69,20.73,20.53,20.55,319000.0,8.7316,8.7484,8.664,8.6725,319000.0
2011-09-15 09:30:00,20.71,20.75,20.55,20.68,118600.0,8.74,8.7569,8.6725,8.7273,118600.0
2011-09-15 10:00:00,20.7,20.77,20.65,20.68,91400.0,8.7358,8.7653,8.7147,8.7273,91400.0
2011-09-15 10:30:00,20.67,20.71,20.63,20.71,104400.0,8.7231,8.74,8.7062,8.74,104400.0
2011-09-15 11:00:00,20.7,20.84,20.68,20.81,96200.0,8.7358,8.7949,8.7273,8.7822,96200.0
2011-09-15 11:30:00,20.82,20.87,20.81,20.83,92000.0,8.7864,8.8075,8.7822,8.7906,92000.0
2011-09-15 12:00:00,20.84,20.93,20.83,20.9,120600.0,8.7949,8.8328,8.7906,8.8202,120600.0
2011-09-15 12:30:00,20.9,20.93,20.89,20.93,83400.0,8.8202,8.8328,8.816,8.8328,83400.0
2011-09-15 13:00:00,20.93,20.99,20.91,20.95,116600.0,8.8328,8.8582,8.8244,8.8413,116600.0
2011-09-15 13:30:00,20.96,20.98,20.91,20.92,101000.0,8.8455,8.8539,8.8244,8.8286,101000.0
2011-09-15 14:00:00,20.92,20.97,20.88,20.89,87400.0,8.8286,8.8497,8.8117,8.816,87400.0
2011-09-15 14:30:00,20.89,20.92,20.88,20.9,79200.0,8.816,8.8286,8.8117,8.8202,79200.0
2011-09-15 15:00:00,20.91,20.95,20.82,20.83,143400.0,8.8244,8.8413,8.7864,8.7906,143400.0
2011-09-15 15:30:00,20.83,20.9,20.82,20.9,230600.0,8.7906,8.8202,8.7864,8.8202,230600.0
2011-09-16 09:30:00,20.86,20.97,20.63,20.65,207000.0,8.8033,8.8497,8.7062,8.7147,207000.0
2011-09-16 10:00:00,20.63,20.68,20.41,20.64,449600.0,8.7062,8.7273,8.6134,8.7105,449600.0
2011-09-16 10:30:00,20.64,20.66,20.54,20.56,228200.0,8.7105,8.7189,8.6682,8.6767,228200.0
2011-09-16 11:00:00,20.57,20.57,20.51,20.55,164600.0,8.6809,8.6809,8.6556,8.6725,164600.0
2011-09-16 11:30:00,20.54,20.6,20.5,20.5,166800.0,8.6682,8.6936,8.6514,8.6514,166800.0
2011-09-16 12:00:00,20.5,20.55,20.47,20.5,162000.0,8.6514,8.6725,8.6387,8.6514,162000.0
2011-09-16 12:30:00,20.5,20.59,20.5,20.53,125800.0,8.6514,8.6893,8.6514,8.664,125800.0
2011-09-16 13:00:00,20.53,20.55,20.5,20.54,84600.0,8.664,8.6725,8.6514,8.6682,84600.0
2011-09-16 13:30:00,20.54,20.54,20.48,20.49,131800.0,8.6682,8.6682,8.6429,8.6471,131800.0
2011-09-16 14:00:00,20.48,20.52,20.48,20.51,156000.0,8.6429,8.6598,8.6429,8.6556,156000.0
2011-09-16 14:30:00,20.51,20.52,20.48,20.49,134400.0,8.6556,8.6598,8.6429,8.6471,134400.0
2011-09-16 15:00:00,20.49,20.49,20.43,20.43,228200.0,8.6471,8.6471,8.6218,8.6218,228200.0
2011-09-16 15:30:00,20.43,20.46,20.4,20.42,728800.0,8.6218,8.6345,8.6092,8.6176,728800.0
2011-09-19 09:30:00,20.24,20.3,20.17,20.28,267400.0,8.5416,8.567,8.5121,8.5585,267400.0
2011-09-19 10:00:00,20.28,20.36,20.27,20.35,162200.0,8.5585,8.5923,8.5543,8.5881,162200.0
2011-09-19 10:30:00,20.34,20.35,20.28,20.31,178200.0,8.5838,8.5881,8.5585,8.5712,178200.0
2011-09-19 11:00:00,20.32,20.53,20.31,20.52,204200.0,8.5754,8.664,8.5712,8.6598,204200.0
2011-09-19 11:30:00,20.51,20.6,20.51,20.59,179400.0,8.6556,8.6936,8.6556,8.6893,179400.0
2011-09-19 12:00:00,20.6,20.63,20.59,20.6,104000.0,8.6936,8.7062,8.6893,8.6936,104000.0
2011-09-19 12:30:00,20.61,20.61,20.53,20.55,189800.0,8.6978,8.6978,8.664,8.6725,189800.0
2011-09-19 13:00:00,20.55,20.57,20.5,20.54,146200.0,8.6725,8.6809,8.6514,8.6682,146200.0
2011-09-19 13:30:00,20.53,20.59,20.5,20.58,126600.0,8.664,8.6893,8.6514,8.6851,126600.0
2011-09-19 14:00:00,20.58,20.69,20.55,20.67,200000.0,8.6851,8.7316,8.6725,8.7231,200000.0
2011-09-19 14:30:00,20.67,20.88,20.67,20.8,239000.0,8.7231,8.8117,8.7231,8.778,239000.0
2011-09-19 15:00:00,20.8,20.95,20.77,20.93,303800.0,8.778,8.8413,8.7653,8.8328,303800.0
2011-09-19 15:30:00,20.95,21.1,20.94,21.05,645400.0,8.8413,8.9046,8.8371,8.8835,645400.0
2011-09-20 09:30:00,21.16,21.24,21.11,21.18,349600.0,8.9299,8.9637,8.9088,8.9383,349600.0
2011-09-20 10:00:00,21.18,21.5,21.15,21.49,764800.0,8.9383,9.0734,8.9257,9.0692,764800.0
2011-09-20 10:30:00,21.49,21.5,21.38,21.43,460600.0,9.0692,9.0734,9.0227,9.0438,460600.0
2011-09-20 11:00:00,21.43,21.47,21.33,21.39,239600.0,9.0438,9.0607,9.0016,9.027,239600.0
2011-09-20 11:30:00,21.39,21.42,21.33,21.42,131200.0,9.027,9.0396,9.0016,9.0396,131200.0
2011-09-20 12:00:00,21.4,21.41,21.37,21.41,111400.0,9.0312,9.0354,9.0185,9.0354,111400.0
2011-09-20 12:30:00,21.41,21.45,21.38,21.42,131400.0,9.0354,9.0523,9.0227,9.0396,131400.0
2011-09-20 13:00:00,21.42,21.46,21.39,21.45,162200.0,9.0396,9.0565,9.027,9.0523,162200.0
2011-09-20 13:30:00,21.44,21.45,21.41,21.43,166400.0,9.0481,9.0523,9.0354,9.0438,166400.0
2011-09-20 14:00:00,21.45,21.53,21.42,21.5,384800.0,9.0523,9.086,9.0396,9.0734,384800.0
2011-09-20 14:30:00,21.49,21.52,21.42,21.42,310800.0,9.0692,9.0818,9.0396,9.0396,310800.0
2011-09-20 15:00:00,21.41,21.48,21.41,21.47,395000.0,9.0354,9.0649,9.0354,9.0607,395000.0
2011-09-20 15:30:00,21.47,21.53,21.43,21.46,946600.0,9.0607,9.086,9.0438,9.0565,946600.0
2011-09-21 09:30:00,21.45,21.47,21.32,21.44,239000.0,9.0523,9.0607,8.9974,9.0481,239000.0
2011-09-21 10:00:00,21.45,21.55,21.41,21.5,310400.0,9.0523,9.0945,9.0354,9.0734,310400.0
2011-09-21 10:30:00,21.5,21.52,21.43,21.48,213800.0,9.0734,9.0818,9.0438,9.0649,213800.0
2011-09-21 11:00:00,21.49,21.57,21.47,21.56,213800.0,9.0692,9.1029,9.0607,9.0987,213800.0
2011-09-21 11:30:00,21.57,21.62,21.56,21.6,211400.0,9.1029,9.124,9.0987,9.1156,211400.0
2011-09-21 12:00:00,21.6,21.6,21.43,21.46,244400.0,9.1156,9.1156,9.0438,9.0565,244400.0
2011-09-21 12:30:00,21.46,21.48,21.35,21.38,116400.0,9.0565,9.0649,9.0101,9.0227,116400.0
2011-09-21 13:00:00,21.38,21.4,21.36,21.38,87000.0,9.0227,9.0312,9.0143,9.0227,87000.0
2011-09-21 13:30:00,21.38,21.41,21.35,21.36,105000.0,9.0227,9.0354,9.0101,9.0143,105000.0
2011-09-21 14:00:00,21.36,21.45,21.25,21.35,139600.0,9.0143,9.0523,8.9679,9.0101,139600.0
2011-09-21 14:30:00,21.36,21.39,21.25,21.32,138800.0,9.0143,9.027,8.9679,8.9974,138800.0
2011-09-21 15:00:00,21.3,21.31,21.17,21.18,318000.0,8.989,8.9932,8.9341,8.9383,318000.0
2011-09-21 15:30:00,21.18,21.21,21.05,21.1,377400.0,8.9383,8.951,8.8835,8.9046,377400.0
2011-09-22 09:30:00,20.53,20.61,20.33,20.4,449600.0,8.664,8.6978,8.5796,8.6092,449600.0
2011-09-22 10:00:00,20.41,20.56,20.36,20.5,237000.0,8.6134,8.6767,8.5923,8.6514,237000.0
2011-09-22 10:30:00,20.51,20.68,20.5,20.66,185400.0,8.6556,8.7273,8.6514,8.7189,185400.0
2011-09-22 11:00:00,20.64,20.68,20.47,20.49,177800.0,8.7105,8.7273,8.6387,8.6471,177800.0
2011-09-22 11:30:00,20.49,20.5,20.42,20.43,132400.0,8.6471,8.6514,8.6176,8.6218,132400.0
2011-09-22 12:00:00,20.43,20.5,20.41,20.49,262200.0,8.6218,8.6514,8.6134,8.6471,262200.0
2011-09-22 12:30:00,20.5,20.55,20.49,20.52,97400.0,8.6514,8.6725,8.6471,8.6598,97400.0
2011-09-22 13:00:00,20.52,20.53,20.43,20.43,124000.0,8.6598,8.664,8.6218,8.6218,124000.0
2011-09-22 13:30:00,20.44,20.44,20.3,20.31,195200.0,8.626,8.626,8.567,8.5712,195200.0
2011-09-22 14:00:00,20.31,20.48,20.28,20.41,222200.0,8.5712,8.6429,8.5585,8.6134,222200.0
2011-09-22 14:30:00,20.42,20.45,20.31,20.38,220800.0,8.6176,8.6303,8.5712,8.6007,220800.0
2011-09-22 15:00:00,20.36,20.38,20.31,20.35,180400.0,8.5923,8.6007,8.5712,8.5881,180400.0
2011-09-22 15:30:00,20.35,20.56,20.34,20.53,545800.0,8.5881,8.6767,8.5838,8.664,545800.0
2011-09-23 09:30:00,20.37,20.53,20.28,20.44,271800.0,8.5965,8.664,8.5585,8.626,271800.0
2011-09-23 10:00:00,20.44,20.49,20.21,20.24,182800.0,8.626,8.6471,8.529,8.5416,182800.0
2011-09-23 10:30:00,20.25,20.37,20.23,20.36,122200.0,8.5459,8.5965,8.5374,8.5923,122200.0
2011-09-23 11:00:00,20.35,20.43,20.32,20.37,130000.0,8.5881,8.6218,8.5754,8.5965,130000.0
2011-09-23 11:30:00,20.38,20.4,20.29,20.33,78600.0,8.6007,8.6092,8.5627,8.5796,78600.0
2011-09-23 12:00:00,20.35,20.36,20.3,20.31,63200.0,8.5881,8.5923,8.567,8.5712,63200.0
2011-09-23 12:30:00,20.3,20.38,20.29,20.33,105400.0,8.567,8.6007,8.5627,8.5796,105400.0
2011-09-23 13:00:00,20.32,20.33,20.27,20.31,74600.0,8.5754,8.5796,8.5543,8.5712,74600.0
2011-09-23 13:30:00,20.32,20.43,20.29,20.41,81600.0,8.5754,8.6218,8.5627,8.6134,81600.0
2011-09-23 14:00:00,20.43,20.49,20.38,20.41,115000.0,8.6218,8.6471,8.6007,8.6134,115000.0
2011-09-23 14:30:00,20.4,20.43,20.3,20.33,195200.0,8.6092,8.6218,8.567,8.5796,195200.0
2011-09-23 15:00:00,20.33,20.38,20.29,20.32,355000.0,8.5796,8.6007,8.5627,8.5754,355000.0
2011-09-23 15:30:00,20.31,20.32,20.23,20.29,241200.0,8.5712,8.5754,8.5374,8.5627,241200.0
2011-09-26 09:30:00,20.47,20.53,20.27,20.35,330600.0,8.6387,8.664,8.5543,8.5881,330600.0
2011-09-26 10:00:00,20.36,20.42,20.34,20.37,331400.0,8.5923,8.6176,8.5838,8.5965,331400.0
2011-09-26 10:30:00,20.38,20.38,20.27,20.31,191200.0,8.6007,8.6007,8.5543,8.5712,191200.0
2011-09-26 11:00:00,20.3,20.4,20.27,20.38,345200.0,8.567,8.6092,8.5543,8.6007,345200.0
2011-09-26 11:30:00,20.39,20.43,20.34,20.4,195400.0,8.6049,8.6218,8.5838,8.6092,195400.0
2011-09-26 12:00:00,20.4,20.4,20.33,20.36,158800.0,8.6092,8.6092,8.5796,8.5923,158800.0
2011-09-26 12:30:00,20.37,20.4,20.3,20.36,195800.0,8.5965,8.6092,8.567,8.5923,195800.0
2011-09-26 13:00:00,20.38,20.38,20.32,20.36,179600.0,8.6007,8.6007,8.5754,8.5923,179600.0
2011-09-26 13:30:00,20.36,20.39,20.34,20.35,194800.0,8.5923,8.6049,8.5838,8.5881,194800.0
2011-09-26 14:00:00,20.35,20.4,20.32,20.35,278600.0,8.5881,8.6092,8.5754,8.5881,278600.0
2011-09-26 14:30:00,20.35,20.39,20.32,20.38,249600.0,8.5881,8.6049,8.5754,8.6007,249600.0
2011-09-26 15:00:00,20.38,20.5,20.35,20.47,285600.0,8.6007,8.6514,8.5881,8.6387,285600.0
2011-09-26 15:30:00,20.47,20.48,20.43,20.45,340000.0,8.6387,8.6429,8.6218,8.6303,340000.0
2011-09-27 09:30:00,20.78,20.88,20.7,20.78,240200.0,8.7695,8.8117,8.7358,8.7695,240200.0
2011-09-27 10:00:00,20.78,20.79,20.67,20.76,150400.0,8.7695,8.7738,8.7231,8.7611,150400.0
2011-09-27 10:30:00,20.76,20.84,20.71,20.83,233800.0,8.7611,8.7949,8.74,8.7906,233800.0
2011-09-27 11:00:00,20.82,20.83,20.77,20.78,154200.0,8.7864,8.7906,8.7653,8.7695,154200.0
2011-09-27 11:30:00,20.78,20.8,20.73,20.78,144600.0,8.7695,8.778,8.7484,8.7695,144600.0
2011-09-27 12:00:00,20.79,20.79,20.7,20.7,136200.0,8.7738,8.7738,8.7358,8.7358,136200.0
2011-09-27 12:30:00,20.71,20.74,20.67,20.7,168400.0,8.74,8.7527,8.7231,8.7358,168400.0
2011-09-27 13:00:00,20.69,20.72,20.64,20.67,110000.0,8.7316,8.7442,8.7105,8.7231,110000.0
2011-09-27 13:30:00,20.67,20.79,20.65,20.79,105400.0,8.7231,8.7738,8.7147,8.7738,105400.0
2011-09-27 14:00:00,20.79,20.85,20.78,20.81,145000.0,8.7738,8.7991,8.7695,8.7822,145000.0
2011-09-27 14:30:00,20.81,20.83,20.73,20.74,186600.0,8.7822,8.7906,8.7484,8.7527,186600.0
2011-09-27 15:00:00,20.74,20.74,20.66,20.68,170400.0,8.7527,8.7527,8.7189,8.7273,170400.0
2011-09-27 15:30:00,20.68,20.72,20.57,20.68,327600.0,8.7273,8.7442,8.6809,8.7273,327600.0
2011-09-28 09:30:00,20.69,20.78,20.59,20.71,170800.0,8.7316,8.7695,8.6893,8.74,170800.0
2011-09-28 10:00:00,20.71,20.71,20.55,20.63,158800.0,8.74,8.74,8.6725,8.7062,158800.0
2011-09-28 10:30:00,20.61,20.73,20.57,20.67,89600.0,8.6978,8.7484,8.6809,8.7231,89600.0
2011-09-28 11:00:00,20.66,20.73,20.56,20.59,192600.0,8.7189,8.7484,8.6767,8.6893,192600.0
2011-09-28 11:30:00,20.6,20.67,20.56,20.64,95400.0,8.6936,8.7231,8.6767,8.7105,95400.0
2011-09-28 12:00:00,20.63,20.64,20.5,20.56,96200.0,8.7062,8.7105,8.6514,8.6767,96200.0
2011-09-28 12:30:00,20.58,20.58,20.45,20.49,204600.0,8.6851,8.6851,8.6303,8.6471,204600.0
2011-09-28 13:00:00,20.49,20.54,20.48,20.5,180600.0,8.6471,8.6682,8.6429,8.6514,180600.0
2011-09-28 13:30:00,20.5,20.5,20.42,20.42,186600.0,8.6514,8.6514,8.6176,8.6176,186600.0
2011-09-28 14:00:00,20.43,20.45,20.34,20.38,249000.0,8.6218,8.6303,8.5838,8.6007,249000.0
2011-09-28 14:30:00,20.37,20.4,20.34,20.38,177200.0,8.5965,8.6092,8.5838,8.6007,177200.0
2011-09-28 15:00:00,20.36,20.43,20.31,20.32,246400.0,8.5923,8.6218,8.5712,8.5754,246400.0
2011-09-28 15:30:00,20.32,20.36,20.25,20.25,417200.0,8.5754,8.5923,8.5459,8.5459,417200.0
2011-09-29 09:30:00,20.57,20.6,20.39,20.43,142400.0,8.6809,8.6936,8.6049,8.6218,142400.0
2011-09-29 10:00:00,20.43,20.45,20.27,20.28,127600.0,8.6218,8.6303,8.5543,8.5585,127600.0
2011-09-29 10:30:00,20.29,20.37,20.26,20.32,166400.0,8.5627,8.5965,8.5501,8.5754,166400.0
2011-09-29 11:00:00,20.32,20.32,20.08,20.2,423000.0,8.5754,8.5754,8.4741,8.5248,423000.0
2011-09-29 11:30:00,20.21,20.33,20.18,20.31,85200.0,8.529,8.5796,8.5163,8.5712,85200.0
2011-09-29 12:00:00,20.31,20.38,20.31,20.36,103800.0,8.5712,8.6007,8.5712,8.5923,103800.0
2011-09-29 12:30:00,20.34,20.38,20.28,20.33,67000.0,8.5838,8.6007,8.5585,8.5796,67000.0
2011-09-29 13:00:00,20.33,20.38,20.29,20.31,168400.0,8.5796,8.6007,8.5627,8.5712,168400.0
2011-09-29 13:30:00,20.3,20.33,20.27,20.27,186400.0,8.567,8.5796,8.5543,8.5543,186400.0
2011-09-29 14:00:00,20.28,20.3,20.16,20.21,196800.0,8.5585,8.567,8.5079,8.529,196800.0
2011-09-29 14:30:00,20.23,20.3,20.18,20.23,133400.0,8.5374,8.567,8.5163,8.5374,133400.0
2011-09-29 15:00:00,20.23,20.23,20.13,20.18,172600.0,8.5374,8.5374,8.4952,8.5163,172600.0
2011-09-29 15:30:00,20.19,20.24,20.15,20.19,285400.0,8.5205,8.5416,8.5037,8.5205,285400.0
2011-09-30 09:30:00,20.07,20.11,20.03,20.03,254200.0,8.4699,8.4868,8.453,8.453,254200.0
2011-09-30 10:00:00,20.03,20.13,20.03,20.09,182800.0,8.453,8.4952,8.453,8.4783,182800.0
2011-09-30 10:30:00,20.09,20.11,20.06,20.1,94800.0,8.4783,8.4868,8.4657,8.4826,94800.0
2011-09-30 11:00:00,20.1,20.14,20.06,20.1,96400.0,8.4826,8.4994,8.4657,8.4826,96400.0
2011-09-30 11:30:00,20.1,20.13,20.05,20.09,132400.0,8.4826,8.4952,8.4615,8.4783,132400.0
2011-09-30 12:00:00,20.09,20.1,20.05,20.08,115200.0,8.4783,8.4826,8.4615,8.4741,115200.0
2011-09-30 12:30:00,20.08,20.09,20.05,20.07,86600.0,8.4741,8.4783,8.4615,8.4699,86600.0
2011-09-30 13:00:00,20.07,20.1,20.05,20.07,95800.0,8.4699,8.4826,8.4615,8.4699,95800.0
2011-09-30 13:30:00,20.07,20.14,20.07,20.11,104400.0,8.4699,8.4994,8.4699,8.4868,104400.0
2011-09-30 14:00:00,20.11,20.12,20.03,20.04,92000.0,8.4868,8.491,8.453,8.4572,92000.0
2011-09-30 14:30:00,20.04,20.09,20.03,20.04,184400.0,8.4572,8.4783,8.453,8.4572,184400.0
2011-09-30 15:00:00,20.04,20.05,20.03,20.03,284400.0,8.4572,8.4615,8.453,8.453,284400.0
2011-09-30 15:30:00,20.03,20.12,20.03,20.07,354200.0,8.453,8.491,8.453,8.4699,354200.0
2011-10-03 09:30:00,20.0,20.21,19.97,20.02,325200.0,8.4404,8.529,8.4277,8.4488,325200.0
2011-10-03 10:00:00,20.0,20.11,19.95,19.99,232800.0,8.4404,8.4868,8.4193,8.4361,232800.0
2011-10-03 10:30:00,19.99,20.0,19.88,19.93,194200.0,8.4361,8.4404,8.3897,8.4108,194200.0
2011-10-03 11:00:00,19.93,20.09,19.88,20.09,151800.0,8.4108,8.4783,8.3897,8.4783,151800.0
2011-10-03 11:30:00,20.09,20.23,20.04,20.21,158800.0,8.4783,8.5374,8.4572,8.529,158800.0
2011-10-03 12:00:00,20.21,20.33,20.18,20.26,221800.0,8.529,8.5796,8.5163,8.5501,221800.0
2011-10-03 12:30:00,20.24,20.28,20.17,20.17,105400.0,8.5416,8.5585,8.5121,8.5121,105400.0
2011-10-03 13:00:00,20.17,20.17,19.93,19.97,245800.0,8.5121,8.5121,8.4108,8.4277,245800.0
2011-10-03 13:30:00,19.98,20.02,19.93,19.96,247000.0,8.4319,8.4488,8.4108,8.4235,247000.0
2011-10-03 14:00:00,19.98,20.06,19.9,20.0,162800.0,8.4319,8.4657,8.3982,8.4404,162800.0
2011-10-03 14:30:00,20.0,20.05,19.9,19.95,212800.0,8.4404,8.4615,8.3982,8.4193,212800.0
2011-10-03 15:00:00,19.95,20.03,19.92,20.0,232800.0,8.4193,8.453,8.4066,8.4404,232800.0
2011-10-03 15:30:00,20.02,20.08,19.96,20.06,887400.0,8.4488,8.4741,8.4235,8.4657,887400.0
2011-10-04 09:30:00,19.82,20.03,19.0,19.14,1012800.0,8.3644,8.453,8.0183,8.0774,1012800.0
2011-10-04 10:00:00,19.1,19.39,19.05,19.24,560000.0,8.0605,8.1829,8.0394,8.1196,560000.0
2011-10-04 10:30:00,19.25,19.35,19.21,19.34,601400.0,8.1238,8.166,8.107,8.1618,601400.0
2011-10-04 11:00:00,19.32,19.48,19.31,19.38,452800.0,8.1534,8.2209,8.1492,8.1787,452800.0
2011-10-04 11:30:00,19.37,19.4,19.25,19.35,330200.0,8.1745,8.1871,8.1238,8.166,330200.0
2011-10-04 12:00:00,19.36,19.51,19.35,19.46,279800.0,8.1703,8.2336,8.166,8.2125,279800.0
2011-10-04 12:30:00,19.46,19.7,19.45,19.7,254400.0,8.2125,8.3138,8.2082,8.3138,254400.0
2011-10-04 13:00:00,19.68,19.7,19.54,19.56,126000.0,8.3053,8.3138,8.2462,8.2547,126000.0
2011-10-04 13:30:00,19.56,19.67,19.56,19.64,161800.0,8.2547,8.3011,8.2547,8.2884,161800.0
2011-10-04 14:00:00,19.64,19.72,19.52,19.59,169200.0,8.2884,8.3222,8.2378,8.2673,169200.0
2011-10-04 14:30:00,19.59,19.68,19.39,19.41,265000.0,8.2673,8.3053,8.1829,8.1914,265000.0
2011-10-04 15:00:00,19.4,19.58,19.31,19.56,266000.0,8.1871,8.2631,8.1492,8.2547,266000.0
2011-10-04 15:30:00,19.55,20.0,19.55,20.0,472200.0,8.2505,8.4404,8.2505,8.4404,472200.0
2011-10-05 09:30:00,20.0,20.0,19.7,19.8,169800.0,8.4404,8.4404,8.3138,8.356,169800.0
2011-10-05 10:00:00,19.81,19.99,19.68,19.71,198200.0,8.3602,8.4361,8.3053,8.318,198200.0
2011-10-05 10:30:00,19.72,19.88,19.72,19.85,194800.0,8.3222,8.3897,8.3222,8.3771,194800.0
2011-10-05 11:00:00,19.84,19.96,19.83,19.9,189800.0,8.3728,8.4235,8.3686,8.3982,189800.0
2011-10-05 11:30:00,19.89,20.04,19.85,20.02,154200.0,8.3939,8.4572,8.3771,8.4488,154200.0
2011-10-05 12:00:00,20.03,20.31,20.03,20.27,225200.0,8.453,8.5712,8.453,8.5543,225200.0
2011-10-05 12:30:00,20.28,20.32,20.16,20.19,182200.0,8.5585,8.5754,8.5079,8.5205,182200.0
2011-10-05 13:00:00,20.2,20.34,20.18,20.28,160400.0,8.5248,8.5838,8.5163,8.5585,160400.0
2011-10-05 13:30:00,20.27,20.46,20.26,20.46,201600.0,8.5543,8.6345,8.5501,8.6345,201600.0
2011-10-05 14:00:00,20.45,20.47,20.35,20.36,145200.0,8.6303,8.6387,8.5881,8.5923,145200.0
2011-10-05 14:30:00,20.36,20.51,20.36,20.44,158200.0,8.5923,8.6556,8.5923,8.626,158200.0
2011-10-05 15:00:00,20.45,20.47,20.35,20.43,188600.0,8.6303,8.6387,8.5881,8.6218,188600.0
2011-10-05 15:30:00,20.43,20.57,20.32,20.35,520800.0,8.6218,8.6809,8.5754,8.5881,520800.0
2011-10-06 09:30:00,20.38,20.41,20.0,20.1,202600.0,8.6007,8.6134,8.4404,8.4826,202600.0
2011-10-06 10:00:00,20.09,20.38,20.07,20.37,144600.0,8.4783,8.6007,8.4699,8.5965,144600.0
2011-10-06 10:30:00,20.38,20.48,20.23,20.24,113000.0,8.6007,8.6429,8.5374,8.5416,113000.0
2011-10-06 11:00:00,20.24,20.43,20.24,20.41,159400.0,8.5416,8.6218,8.5416,8.6134,159400.0
2011-10-06 11:30:00,20.41,20.49,20.41,20.45,116000.0,8.6134,8.6471,8.6134,8.6303,116000.0
2011-10-06 12:00:00,20.44,20.46,20.28,20.36,254000.0,8.626,8.6345,8.5585,8.5923,254000.0
2011-10-06 12:30:00,20.37,20.47,20.35,20.46,144000.0,8.5965,8.6387,8.5881,8.6345,144000.0
2011-10-06 13:00:00,20.44,20.58,20.44,20.53,116400.0,8.626,8.6851,8.626,8.664,116400.0
2011-10-06 13:30:00,20.52,20.56,20.49,20.5,88000.0,8.6598,8.6767,8.6471,8.6514,88000.0
2011-10-06 14:00:00,20.51,20.58,20.47,20.53,181400.0,8.6556,8.6851,8.6387,8.664,181400.0
2011-10-06 14:30:00,20.53,20.56,20.48,20.53,305600.0,8.664,8.6767,8.6429,8.664,305600.0
2011-10-06 15:00:00,20.53,20.6,20.5,20.56,204400.0,8.664,8.6936,8.6514,8.6767,204400.0
2011-10-06 15:30:00,20.53,20.64,20.52,20.64,284000.0,8.664,8.7105,8.6598,8.7105,284000.0
2011-10-07 09:30:00,20.64,20.7,20.39,20.42,257400.0,8.7105,8.7358,8.6049,8.6176,257400.0
2011-10-07 10:00:00,20.43,20.43,20.34,20.4,105800.0,8.6218,8.6218,8.5838,8.6092,105800.0
2011-10-07 10:30:00,20.38,20.43,20.35,20.4,66600.0,8.6007,8.6218,8.5881,8.6092,66600.0
2011-10-07 11:00:00,20.4,20.41,20.36,20.39,73200.0,8.6092,8.6134,8.5923,8.6049,73200.0
2011-10-07 11:30:00,20.39,20.46,20.36,20.45,55800.0,8.6049,8.6345,8.5923,8.6303,55800.0
2011-10-07 12:00:00,20.46,20.46,20.35,20.39,50800.0,8.6345,8.6345,8.5881,8.6049,50800.0
2011-10-07 12:30:00,20.38,20.4,20.29,20.33,86400.0,8.6007,8.6092,8.5627,8.5796,86400.0
2011-10-07 13:00:00,20.32,20.32,20.25,20.3,57400.0,8.5754,8.5754,8.5459,8.567,57400.0
2011-10-07 13:30:00,20.29,20.34,20.25,20.33,38800.0,8.5627,8.5838,8.5459,8.5796,38800.0
2011-10-07 14:00:00,20.33,20.36,20.25,20.33,49800.0,8.5796,8.5923,8.5459,8.5796,49800.0
2011-10-07 14:30:00,20.32,20.42,20.3,20.41,63800.0,8.5754,8.6176,8.567,8.6134,63800.0
2011-10-07 15:00:00,20.41,20.61,20.4,20.61,151800.0,8.6134,8.6978,8.6092,8.6978,151800.0
2011-10-07 15:30:00,20.6,20.64,20.41,20.43,407000.0,8.6936,8.7105,8.6134,8.6218,407000.0
2011-10-10 09:30:00,20.75,20.81,20.61,20.79,133600.0,8.7569,8.7822,8.6978,8.7738,133600.0
2011-10-10 10:00:00,20.8,20.96,20.8,20.91,213000.0,8.778,8.8455,8.778,8.8244,213000.0
2011-10-10 10:30:00,20.91,20.91,20.75,20.77,134600.0,8.8244,8.8244,8.7569,8.7653,134600.0
2011-10-10 11:00:00,20.75,20.77,20.71,20.77,82000.0,8.7569,8.7653,8.74,8.7653,82000.0
2011-10-10 11:30:00,20.78,20.86,20.76,20.85,66600.0,8.7695,8.8033,8.7611,8.7991,66600.0
2011-10-10 12:00:00,20.83,20.88,20.8,20.85,57200.0,8.7906,8.8117,8.778,8.7991,57200.0
2011-10-10 12:30:00,20.86,20.95,20.83,20.92,122000.0,8.8033,8.8413,8.7906,8.8286,122000.0
2011-10-10 13:00:00,20.92,20.99,20.9,20.98,109800.0,8.8286,8.8582,8.8202,8.8539,109800.0
2011-10-10 13:30:00,20.97,20.98,20.91,20.95,105600.0,8.8497,8.8539,8.8244,8.8413,105600.0
2011-10-10 14:00:00,20.94,20.95,20.91,20.91,93400.0,8.8371,8.8413,8.8244,8.8244,93400.0
2011-10-10 14:30:00,20.92,20.93,20.88,20.88,70600.0,8.8286,8.8328,8.8117,8.8117,70600.0
2011-10-10 15:00:00,20.89,20.9,20.85,20.89,110000.0,8.816,8.8202,8.7991,8.816,110000.0
2011-10-10 15:30:00,20.88,20.99,20.84,20.99,332800.0,8.8117,8.8582,8.7949,8.8582,332800.0
2011-10-11 09:30:00,20.92,21.03,20.9,20.93,174000.0,8.8286,8.875,8.8202,8.8328,174000.0
2011-10-11 10:00:00,20.93,20.97,20.82,20.92,114200.0,8.8328,8.8497,8.7864,8.8286,114200.0
2011-10-11 10:30:00,20.93,21.03,20.89,21.02,108400.0,8.8328,8.875,8.816,8.8708,108400.0
2011-10-11 11:00:00,21.03,21.16,21.03,21.14,162000.0,8.875,8.9299,8.875,8.9215,162000.0
2011-10-11 11:30:00,21.16,21.27,21.14,21.24,103200.0,8.9299,8.9763,8.9215,8.9637,103200.0
2011-10-11 12:00:00,21.23,21.27,21.21,21.22,109000.0,8.9594,8.9763,8.951,8.9552,109000.0
2011-10-11 12:30:00,21.22,21.23,21.18,21.22,65000.0,8.9552,8.9594,8.9383,8.9552,65000.0
2011-10-11 13:00:00,21.22,21.25,21.18,21.24,133800.0,8.9552,8.9679,8.9383,8.9637,133800.0
2011-10-11 13:30:00,21.24,21.3,21.22,21.29,165800.0,8.9637,8.989,8.9552,8.9848,165800.0
2011-10-11 14:00:00,21.3,21.34,21.28,21.28,99000.0,8.989,9.0059,8.9805,8.9805,99000.0
2011-10-11 14:30:00,21.28,21.29,21.23,21.25,143200.0,8.9805,8.9848,8.9594,8.9679,143200.0
2011-10-11 15:00:00,21.25,21.29,21.22,21.22,145200.0,8.9679,8.9848,8.9552,8.9552,145200.0
2011-10-11 15:30:00,21.22,21.25,21.15,21.2,451800.0,8.9552,8.9679,8.9257,8.9468,451800.0
2011-10-12 09:30:00,21.31,21.33,21.1,21.11,334000.0,8.9932,9.0016,8.9046,8.9088,334000.0
2011-10-12 10:00:00,21.11,21.18,21.09,21.14,284400.0,8.9088,8.9383,8.9004,8.9215,284400.0
2011-10-12 10:30:00,21.15,21.2,21.05,21.14,115800.0,8.9257,8.9468,8.8835,8.9215,115800.0
2011-10-12 11:00:00,21.14,21.24,21.13,21.24,122000.0,8.9215,8.9637,8.9172,8.9637,122000.0
2011-10-12 11:30:00,21.23,21.36,21.23,21.35,142400.0,8.9594,9.0143,8.9594,9.0101,142400.0
2011-10-12 12:00:00,21.35,21.4,21.33,21.38,117200.0,9.0101,9.0312,9.0016,9.0227,117200.0
2011-10-12 12:30:00,21.38,21.43,21.36,21.43,120600.0,9.0227,9.0438,9.0143,9.0438,120600.0
2011-10-12 13:00:00,21.44,21.45,21.38,21.39,95800.0,9.0481,9.0523,9.0227,9.027,95800.0
2011-10-12 13:30:00,21.39,21.42,21.35,21.36,79000.0,9.027,9.0396,9.0101,9.0143,79000.0
2011-10-12 14:00:00,21.37,21.39,21.31,21.34,114400.0,9.0185,9.027,8.9932,9.0059,114400.0
2011-10-12 14:30:00,21.35,21.37,21.28,21.29,153200.0,9.0101,9.0185,8.9805,8.9848,153200.0
2011-10-12 15:00:00,21.29,21.3,21.23,21.26,130600.0,8.9848,8.989,8.9594,8.9721,130600.0
2011-10-12 15:30:00,21.27,21.3,21.21,21.23,228400.0,8.9763,8.989,8.951,8.9594,228400.0
2011-10-13 09:30:00,21.23,21.23,21.1,21.11,138400.0,8.9594,8.9594,8.9046,8.9088,138400.0
2011-10-13 10:00:00,21.11,21.15,21.05,21.07,98400.0,8.9088,8.9257,8.8835,8.8919,98400.0
2011-10-13 10:30:00,21.1,21.13,21.03,21.03,60800.0,8.9046,8.9172,8.875,8.875,60800.0
2011-10-13 11:00:00,21.03,21.09,21.01,21.09,98200.0,8.875,8.9004,8.8666,8.9004,98200.0
2011-10-13 11:30:00,21.09,21.15,21.08,21.1,74000.0,8.9004,8.9257,8.8961,8.9046,74000.0
2011-10-13 12:00:00,21.11,21.13,21.08,21.08,60000.0,8.9088,8.9172,8.8961,8.8961,60000.0
2011-10-13 12:30:00,21.1,21.11,21.06,21.08,52200.0,8.9046,8.9088,8.8877,8.8961,52200.0
2011-10-13 13:00:00,21.09,21.15,21.06,21.14,51400.0,8.9004,8.9257,8.8877,8.9215,51400.0
2011-10-13 13:30:00,21.14,21.15,21.1,21.15,83400.0,8.9215,8.9257,8.9046,8.9257,83400.0
2011-10-13 14:00:00,21.13,21.15,21.09,21.1,85400.0,8.9172,8.9257,8.9004,8.9046,85400.0
2011-10-13 14:30:00,21.1,21.22,21.1,21.2,132600.0,8.9046,8.9552,8.9046,8.9468,132600.0
2011-10-13 15:00:00,21.19,21.25,21.15,21.18,94800.0,8.9426,8.9679,8.9257,8.9383,94800.0
2011-10-13 15:30:00,21.17,21.35,21.13,21.29,477200.0,8.9341,9.0101,8.9172,8.9848,477200.0
2011-10-14 09:30:00,21.43,21.47,21.25,21.25,166200.0,9.0438,9.0607,8.9679,8.9679,166200.0
2011-10-14 10:00:00,21.25,21.41,21.22,21.36,181400.0,8.9679,9.0354,8.9552,9.0143,181400.0
2011-10-14 10:30:00,21.35,21.43,21.34,21.43,135400.0,9.0101,9.0438,9.0059,9.0438,135400.0
2011-10-14 11:00:00,21.42,21.47,21.41,21.44,177400.0,9.0396,9.0607,9.0354,9.0481,177400.0
2011-10-14 11:30:00,21.44,21.5,21.4,21.49,142200.0,9.0481,9.0734,9.0312,9.0692,142200.0
2011-10-14 12:00:00,21.48,21.59,21.47,21.57,210200.0,9.0649,9.1114,9.0607,9.1029,210200.0
2011-10-14 12:30:00,21.56,21.66,21.56,21.61,173200.0,9.0987,9.1409,9.0987,9.1198,173200.0
2011-10-14 13:00:00,21.61,21.65,21.58,21.58,113400.0,9.1198,9.1367,9.1071,9.1071,113400.0
2011-10-14 13:30:00,21.58,21.62,21.58,21.61,143000.0,9.1071,9.124,9.1071,9.1198,143000.0
2011-10-14 14:00:00,21.61,21.62,21.55,21.56,115400.0,9.1198,9.124,9.0945,9.0987,115400.0
2011-10-14 14:30:00,21.56,21.63,21.52,21.63,130000.0,9.0987,9.1282,9.0818,9.1282,130000.0
2011-10-14 15:00:00,21.62,21.65,21.61,21.63,185000.0,9.124,9.1367,9.1198,9.1282,185000.0
2011-10-14 15:30:00,21.63,21.65,21.54,21.61,472600.0,9.1282,9.1367,9.0903,9.1198,472600.0
2011-10-17 09:30:00,21.66,21.88,21.65,21.84,320000.0,9.1409,9.2338,9.1367,9.2169,320000.0
2011-10-17 10:00:00,21.86,21.88,21.68,21.69,227000.0,9.2253,9.2338,9.1493,9.1536,227000.0
2011-10-17 10:30:00,21.69,21.69,21.52,21.52,242200.0,9.1536,9.1536,9.0818,9.0818,242200.0
2011-10-17 11:00:00,21.52,21.68,21.5,21.66,227400.0,9.0818,9.1493,9.0734,9.1409,227400.0
2011-10-17 11:30:00,21.66,21.73,21.65,21.66,122000.0,9.1409,9.1704,9.1367,9.1409,122000.0
2011-10-17 12:00:00,21.65,21.71,21.63,21.68,99000.0,9.1367,9.162,9.1282,9.1493,99000.0
2011-10-17 12:30:00,21.68,21.68,21.55,21.55,254200.0,9.1493,9.1493,9.0945,9.0945,254200.0
2011-10-17 13:00:00,21.56,21.6,21.53,21.53,173800.0,9.0987,9.1156,9.086,9.086,173800.0
2011-10-17 13:30:00,21.53,21.54,21.39,21.41,199000.0,9.086,9.0903,9.027,9.0354,199000.0
2011-10-17 14:00:00,21.42,21.44,21.33,21.34,182400.0,9.0396,9.0481,9.0016,9.0059,182400.0
2011-10-17 14:30:00,21.35,21.43,21.33,21.43,221000.0,9.0101,9.0438,9.0016,9.0438,221000.0
2011-10-17 15:00:00,21.44,21.46,21.38,21.39,248800.0,9.0481,9.0565,9.0227,9.027,248800.0
2011-10-17 15:30:00,21.39,21.44,21.34,21.36,610600.0,9.027,9.0481,9.0059,9.0143,610600.0
2011-10-18 09:30:00,21.46,21.75,21.46,21.63,225800.0,9.0565,9.1789,9.0565,9.1282,225800.0
2011-10-18 10:00:00,21.64,21.64,21.47,21.57,213200.0,9.1325,9.1325,9.0607,9.1029,213200.0
2011-10-18 10:30:00,21.56,21.64,21.52,21.61,171400.0,9.0987,9.1325,9.0818,9.1198,171400.0
2011-10-18 11:00:00,21.61,21.61,21.44,21.46,148200.0,9.1198,9.1198,9.0481,9.0565,148200.0
2011-10-18 11:30:00,21.46,21.58,21.46,21.56,175800.0,9.0565,9.1071,9.0565,9.0987,175800.0
2011-10-18 12:00:00,21.56,21.61,21.54,21.57,105200.0,9.0987,9.1198,9.0903,9.1029,105200.0
2011-10-18 12:30:00,21.58,21.7,21.58,21.63,130000.0,9.1071,9.1578,9.1071,9.1282,130000.0
2011-10-18 13:00:00,21.62,21.65,21.6,21.63,130800.0,9.124,9.1367,9.1156,9.1282,130800.0
2011-10-18 13:30:00,21.63,21.65,21.57,21.61,137200.0,9.1282,9.1367,9.1029,9.1198,137200.0
2011-10-18 14:00:00,21.63,21.71,21.61,21.69,76600.0,9.1282,9.162,9.1198,9.1536,76600.0
2011-10-18 14:30:00,21.7,21.71,21.64,21.68,108800.0,9.1578,9.162,9.1325,9.1493,108800.0
2011-10-18 15:00:00,21.68,21.84,21.68,21.79,249400.0,9.1493,9.2169,9.1493,9.1958,249400.0
2011-10-18 15:30:00,21.79,21.82,21.74,21.77,331800.0,9.1958,9.2084,9.1747,9.1873,331800.0
2011-10-19 09:30:00,21.75,21.93,21.7,21.93,208600.0,9.1789,9.2549,9.1578,9.2549,208600.0
2011-10-19 10:00:00,21.93,21.99,21.91,21.96,201200.0,9.2549,9.2802,9.2464,9.2675,201200.0
2011-10-19 10:30:00,21.96,21.99,21.95,21.97,130000.0,9.2675,9.2802,9.2633,9.2717,130000.0
2011-10-19 11:00:00,21.97,22.0,21.93,21.95,127200.0,9.2717,9.2844,9.2549,9.2633,127200.0
2011-10-19 11:30:00,21.95,21.97,21.92,21.92,112800.0,9.2633,9.2717,9.2506,9.2506,112800.0
2011-10-19 12:00:00,21.92,21.97,21.91,21.97,89000.0,9.2506,9.2717,9.2464,9.2717,89000.0
2011-10-19 12:30:00,21.97,22.0,21.92,21.99,185600.0,9.2717,9.2844,9.2506,9.2802,185600.0
2011-10-19 13:00:00,21.99,22.0,21.97,21.99,103400.0,9.2802,9.2844,9.2717,9.2802,103400.0
2011-10-19 13:30:00,21.99,22.05,21.97,22.03,214600.0,9.2802,9.3055,9.2717,9.2971,214600.0
2011-10-19 14:00:00,22.02,22.05,21.88,21.88,179800.0,9.2928,9.3055,9.2338,9.2338,179800.0
2011-10-19 14:30:00,21.88,21.95,21.86,21.91,120200.0,9.2338,9.2633,9.2253,9.2464,120200.0
2011-10-19 15:00:00,21.91,21.95,21.89,21.9,261400.0,9.2464,9.2633,9.238,9.2422,261400.0
2011-10-19 15:30:00,21.91,21.93,21.85,21.9,449200.0,9.2464,9.2549,9.2211,9.2422,449200.0
2011-10-20 09:30:00,21.9,22.04,21.9,22.02,116400.0,9.2422,9.3013,9.2422,9.2928,116400.0
2011-10-20 10:00:00,22.04,22.07,21.98,22.01,119000.0,9.3013,9.3139,9.276,9.2886,119000.0
2011-10-20 10:30:00,22.01,22.02,21.9,21.9,108000.0,9.2886,9.2928,9.2422,9.2422,108000.0
2011-10-20 11:00:00,21.9,21.93,21.83,21.9,227800.0,9.2422,9.2549,9.2127,9.2422,227800.0
2011-10-20 11:30:00,21.9,21.92,21.86,21.89,80800.0,9.2422,9.2506,9.2253,9.238,80800.0
2011-10-20 12:00:00,21.88,21.91,21.82,21.82,130800.0,9.2338,9.2464,9.2084,9.2084,130800.0
2011-10-20 12:30:00,21.84,21.96,21.84,21.94,158600.0,9.2169,9.2675,9.2169,9.2591,158600.0
2011-10-20 13:00:00,21.94,22.09,21.91,22.03,185800.0,9.2591,9.3224,9.2464,9.2971,185800.0
2011-10-20 13:30:00,22.03,22.06,21.97,21.97,140600.0,9.2971,9.3097,9.2717,9.2717,140600.0
2011-10-20 14:00:00,21.97,22.02,21.92,21.94,130000.0,9.2717,9.2928,9.2506,9.2591,130000.0
2011-10-20 14:30:00,21.94,22.02,21.92,21.95,124800.0,9.2591,9.2928,9.2506,9.2633,124800.0
2011-10-20 15:00:00,21.96,21.99,21.88,21.92,209800.0,9.2675,9.2802,9.2338,9.2506,209800.0
2011-10-20 15:30:00,21.91,21.99,21.89,21.98,354000.0,9.2464,9.2802,9.238,9.276,354000.0
2011-10-21 09:30:00,22.1,22.1,22.02,22.08,124000.0,9.3266,9.3266,9.2928,9.3182,124000.0
2011-10-21 10:00:00,22.08,22.16,22.07,22.15,192400.0,9.3182,9.3519,9.3139,9.3477,192400.0
2011-10-21 10:30:00,22.13,22.18,22.11,22.15,209400.0,9.3393,9.3604,9.3308,9.3477,209400.0
2011-10-21 11:00:00,22.15,22.15,22.1,22.14,132800.0,9.3477,9.3477,9.3266,9.3435,132800.0
2011-10-21 11:30:00,22.13,22.15,22.13,22.14,98800.0,9.3393,9.3477,9.3393,9.3435,98800.0
2011-10-21 12:00:00,22.14,22.15,22.09,22.11,146600.0,9.3435,9.3477,9.3224,9.3308,146600.0
2011-10-21 12:30:00,22.11,22.11,22.04,22.06,140000.0,9.3308,9.3308,9.3013,9.3097,140000.0
2011-10-21 13:00:00,22.06,22.09,22.0,22.0,124200.0,9.3097,9.3224,9.2844,9.2844,124200.0
2011-10-21 13:30:00,22.0,22.04,21.98,21.98,122000.0,9.2844,9.3013,9.276,9.276,122000.0
2011-10-21 14:00:00,21.99,22.04,21.98,22.03,124400.0,9.2802,9.3013,9.276,9.2971,124400.0
2011-10-21 14:30:00,22.03,22.03,21.97,21.99,128000.0,9.2971,9.2971,9.2717,9.2802,128000.0
2011-10-21 15:00:00,22.0,22.02,21.98,21.99,209000.0,9.2844,9.2928,9.276,9.2802,209000.0
2011-10-21 15:30:00,21.99,22.0,21.98,22.0,393000.0,9.2802,9.2844,9.276,9.2844,393000.0
2011-10-24 09:30:00,22.02,22.1,21.98,21.98,225200.0,9.2928,9.3266,9.276,9.276,225200.0
2011-10-24 10:00:00,21.99,22.1,21.98,22.03,203200.0,9.2802,9.3266,9.276,9.2971,203200.0
2011-10-24 10:30:00,22.03,22.05,21.96,21.98,456000.0,9.2971,9.3055,9.2675,9.276,456000.0
2011-10-24 11:00:00,21.99,22.05,21.98,22.04,227000.0,9.2802,9.3055,9.276,9.3013,227000.0
2011-10-24 11:30:00,22.04,22.08,22.03,22.06,198600.0,9.3013,9.3182,9.2971,9.3097,198600.0
2011-10-24 12:00:00,22.06,22.11,22.05,22.11,172400.0,9.3097,9.3308,9.3055,9.3308,172400.0
2011-10-24 12:30:00,22.11,22.15,22.09,22.13,153800.0,9.3308,9.3477,9.3224,9.3393,153800.0
2011-10-24 13:00:00,22.13,22.13,22.0,22.0,131800.0,9.3393,9.3393,9.2844,9.2844,131800.0
2011-10-24 13:30:00,22.0,22.02,21.94,21.95,181200.0,9.2844,9.2928,9.2591,9.2633,181200.0
2011-10-24 14:00:00,21.95,21.95,21.9,21.92,158600.0,9.2633,9.2633,9.2422,9.2506,158600.0
2011-10-24 14:30:00,21.93,22.02,21.92,22.02,162400.0,9.2549,9.2928,9.2506,9.2928,162400.0
2011-10-24 15:00:00,22.02,22.05,22.0,22.03,171400.0,9.2928,9.3055,9.2844,9.2971,171400.0
2011-10-24 15:30:00,22.03,22.11,22.02,22.08,296400.0,9.2971,9.3308,9.2928,9.3182,296400.0
2011-10-25 09:30:00,22.11,22.15,21.9,21.9,245400.0,9.3308,9.3477,9.2422,9.2422,245400.0
2011-10-25 10:00:00,21.9,22.18,21.86,22.18,332600.0,9.2422,9.3604,9.2253,9.3604,332600.0
2011-10-25 10:30:00,22.18,22.23,22.09,22.2,324800.0,9.3604,9.3815,9.3224,9.3688,324800.0
2011-10-25 11:00:00,22.2,22.25,22.13,22.25,245000.0,9.3688,9.3899,9.3393,9.3899,245000.0
2011-10-25 11:30:00,22.25,22.3,22.22,22.25,341200.0,9.3899,9.411,9.3772,9.3899,341200.0
2011-10-25 12:00:00,22.25,22.26,22.18,22.26,217000.0,9.3899,9.3941,9.3604,9.3941,217000.0
2011-10-25 12:30:00,22.25,22.28,22.23,22.23,213600.0,9.3899,9.4026,9.3815,9.3815,213600.0
2011-10-25 13:00:00,22.23,22.24,22.14,22.18,194800.0,9.3815,9.3857,9.3435,9.3604,194800.0
2011-10-25 13:30:00,22.18,22.23,22.15,22.23,90000.0,9.3604,9.3815,9.3477,9.3815,90000.0
2011-10-25 14:00:00,22.23,22.24,22.19,22.22,159000.0,9.3815,9.3857,9.3646,9.3772,159000.0
2011-10-25 14:30:00,22.22,22.25,22.2,22.22,207000.0,9.3772,9.3899,9.3688,9.3772,207000.0
2011-10-25 15:00:00,22.22,22.3,22.21,22.29,358200.0,9.3772,9.411,9.373,9.4068,358200.0
2011-10-25 15:30:00,22.29,22.3,22.27,22.28,664400.0,9.4068,9.411,9.3983,9.4026,664400.0
2011-10-26 09:30:00,22.41,22.64,22.41,22.48,443000.0,9.4574,9.5545,9.4574,9.487,443000.0
2011-10-26 10:00:00,22.47,22.58,22.43,22.53,342600.0,9.4827,9.5292,9.4659,9.5081,342600.0
2011-10-26 10:30:00,22.54,22.55,22.43,22.5,237000.0,9.5123,9.5165,9.4659,9.4954,237000.0
2011-10-26 11:00:00,22.49,22.58,22.48,22.55,311800.0,9.4912,9.5292,9.487,9.5165,311800.0
2011-10-26 11:30:00,22.53,22.55,22.5,22.54,226000.0,9.5081,9.5165,9.4954,9.5123,226000.0
2011-10-26 12:00:00,22.55,22.6,22.54,22.59,187000.0,9.5165,9.5376,9.5123,9.5334,187000.0
2011-10-26 12:30:00,22.59,22.68,22.59,22.61,213400.0,9.5334,9.5714,9.5334,9.5418,213400.0
2011-10-26 13:00:00,22.62,22.65,22.59,22.63,167000.0,9.546,9.5587,9.5334,9.5503,167000.0
2011-10-26 13:30:00,22.64,22.7,22.62,22.65,226400.0,9.5545,9.5798,9.546,9.5587,226400.0
2011-10-26 14:00:00,22.65,22.65,22.61,22.63,210000.0,9.5587,9.5587,9.5418,9.5503,210000.0
2011-10-26 14:30:00,22.63,22.68,22.59,22.66,216400.0,9.5503,9.5714,9.5334,9.5629,216400.0
2011-10-26 15:00:00,22.66,22.68,22.64,22.66,232400.0,9.5629,9.5714,9.5545,9.5629,232400.0
2011-10-26 15:30:00,22.66,22.7,22.64,22.68,507200.0,9.5629,9.5798,9.5545,9.5714,507200.0
2011-10-27 09:30:00,22.74,22.77,22.5,22.52,512400.0,9.726,9.7388,9.6234,9.6319,512400.0
2011-10-27 10:00:00,22.53,22.59,22.41,22.41,421400.0,9.6362,9.6619,9.5849,9.5849,421400.0
2011-10-27 10:30:00,22.41,22.53,22.33,22.5,324800.0,9.5849,9.6362,9.5507,9.6234,324800.0
2011-10-27 11:00:00,22.5,22.54,22.49,22.52,281800.0,9.6234,9.6405,9.6191,9.6319,281800.0
2011-10-27 11:30:00,22.53,22.59,22.52,22.56,209200.0,9.6362,9.6619,9.6319,9.649,209200.0
2011-10-27 12:00:00,22.55,22.63,22.55,22.63,259600.0,9.6448,9.679,9.6448,9.679,259600.0
2011-10-27 12:30:00,22.63,22.7,22.62,22.69,163400.0,9.679,9.7089,9.6747,9.7046,163400.0
2011-10-27 13:00:00,22.69,22.75,22.68,22.74,192200.0,9.7046,9.7303,9.7004,9.726,192200.0
2011-10-27 13:30:00,22.74,22.75,22.72,22.75,173000.0,9.726,9.7303,9.7175,9.7303,173000.0
2011-10-27 14:00:00,22.75,22.75,22.71,22.72,373200.0,9.7303,9.7303,9.7132,9.7175,373200.0
2011-10-27 14:30:00,22.72,22.75,22.68,22.69,426600.0,9.7175,9.7303,9.7004,9.7046,426600.0
2011-10-27 15:00:00,22.69,22.73,22.57,22.58,409400.0,9.7046,9.7217,9.6533,9.6576,409400.0
2011-10-27 15:30:00,22.57,22.58,22.39,22.48,434600.0,9.6533,9.6576,9.5763,9.6148,434600.0
2011-10-28 09:30:00,22.38,22.49,22.23,22.48,320800.0,9.572,9.6191,9.5079,9.6148,320800.0
2011-10-28 10:00:00,22.47,22.54,22.33,22.33,233000.0,9.6105,9.6405,9.5507,9.5507,233000.0
2011-10-28 10:30:00,22.33,22.35,22.25,22.33,132000.0,9.5507,9.5592,9.5164,9.5507,132000.0
2011-10-28 11:00:00,22.35,22.46,22.34,22.4,98800.0,9.5592,9.6063,9.5549,9.5806,98800.0
2011-10-28 11:30:00,22.41,22.49,22.4,22.46,159200.0,9.5849,9.6191,9.5806,9.6063,159200.0
2011-10-28 12:00:00,22.46,22.5,22.31,22.31,193400.0,9.6063,9.6234,9.5421,9.5421,193400.0
2011-10-28 12:30:00,22.31,22.43,22.31,22.4,85800.0,9.5421,9.5934,9.5421,9.5806,85800.0
2011-10-28 13:00:00,22.4,22.53,22.37,22.53,104600.0,9.5806,9.6362,9.5678,9.6362,104600.0
2011-10-28 13:30:00,22.53,22.55,22.51,22.54,123800.0,9.6362,9.6448,9.6276,9.6405,123800.0
2011-10-28 14:00:00,22.54,22.55,22.52,22.54,84600.0,9.6405,9.6448,9.6319,9.6405,84600.0
2011-10-28 14:30:00,22.54,22.56,22.51,22.53,92400.0,9.6405,9.649,9.6276,9.6362,92400.0
2011-10-28 15:00:00,22.53,22.56,22.49,22.54,215200.0,9.6362,9.649,9.6191,9.6405,215200.0
2011-10-28 15:30:00,22.54,22.54,22.43,22.45,257800.0,9.6405,9.6405,9.5934,9.602,257800.0
2011-10-31 09:30:00,22.36,22.5,22.34,22.47,197400.0,9.5635,9.6234,9.5549,9.6105,197400.0
2011-10-31 10:00:00,22.45,22.58,22.42,22.54,173600.0,9.602,9.6576,9.5892,9.6405,173600.0
2011-10-31 10:30:00,22.53,22.53,22.36,22.4,129200.0,9.6362,9.6362,9.5635,9.5806,129200.0
2011-10-31 11:00:00,22.4,22.49,22.36,22.47,177600.0,9.5806,9.6191,9.5635,9.6105,177600.0
2011-10-31 11:30:00,22.48,22.49,22.43,22.49,103400.0,9.6148,9.6191,9.5934,9.6191,103400.0
2011-10-31 12:00:00,22.49,22.51,22.47,22.48,101200.0,9.6191,9.6276,9.6105,9.6148,101200.0
2011-10-31 12:30:00,22.47,22.5,22.39,22.45,136800.0,9.6105,9.6234,9.5763,9.602,136800.0
2011-10-31 13:00:00,22.46,22.52,22.46,22.5,240000.0,9.6063,9.6319,9.6063,9.6234,240000.0
2011-10-31 13:30:00,22.5,22.52,22.48,22.5,97600.0,9.6234,9.6319,9.6148,9.6234,97600.0
2011-10-31 14:00:00,22.49,22.52,22.49,22.5,99800.0,9.6191,9.6319,9.6191,9.6234,99800.0
2011-10-31 14:30:00,22.5,22.51,22.49,22.5,103600.0,9.6234,9.6276,9.6191,9.6234,103600.0
2011-10-31 15:00:00,22.5,22.5,22.43,22.47,126000.0,9.6234,9.6234,9.5934,9.6105,126000.0
2011-10-31 15:30:00,22.47,22.47,22.38,22.42,265800.0,9.6105,9.6105,9.572,9.5892,265800.0
2011-11-01 09:30:00,21.84,22.0,21.84,21.96,464600.0,9.3411,9.4095,9.3411,9.3924,464600.0
2011-11-01 10:00:00,21.95,22.23,21.91,22.2,214600.0,9.3881,9.5079,9.371,9.4951,214600.0
2011-11-01 10:30:00,22.19,22.27,22.17,22.18,254400.0,9.4908,9.525,9.4822,9.4865,254400.0
2011-11-01 11:00:00,22.18,22.24,22.16,22.21,109400.0,9.4865,9.5122,9.4779,9.4993,109400.0
2011-11-01 11:30:00,22.22,22.24,22.08,22.08,140000.0,9.5036,9.5122,9.4437,9.4437,140000.0
2011-11-01 12:00:00,22.07,22.09,21.91,21.93,129000.0,9.4395,9.448,9.371,9.3796,129000.0
2011-11-01 12:30:00,21.95,22.0,21.92,21.92,74600.0,9.3881,9.4095,9.3753,9.3753,74600.0
2011-11-01 13:00:00,21.93,22.02,21.88,22.01,124200.0,9.3796,9.4181,9.3582,9.4138,124200.0
2011-11-01 13:30:00,22.02,22.16,22.02,22.1,148800.0,9.4181,9.4779,9.4181,9.4523,148800.0
2011-11-01 14:00:00,22.08,22.11,22.05,22.06,217800.0,9.4437,9.4566,9.4309,9.4352,217800.0
2011-11-01 14:30:00,22.06,22.08,22.0,22.05,174600.0,9.4352,9.4437,9.4095,9.4309,174600.0
2011-11-01 15:00:00,22.05,22.05,21.93,22.03,173600.0,9.4309,9.4309,9.3796,9.4223,173600.0
2011-11-01 15:30:00,22.02,22.05,21.88,21.97,374800.0,9.4181,9.4309,9.3582,9.3967,374800.0
2011-11-02 09:30:00,22.13,22.24,22.08,22.14,238000.0,9.4651,9.5122,9.4437,9.4694,238000.0
2011-11-02 10:00:00,22.13,22.3,22.11,22.27,157800.0,9.4651,9.5378,9.4566,9.525,157800.0
2011-11-02 10:30:00,22.27,22.3,22.19,22.27,195400.0,9.525,9.5378,9.4908,9.525,195400.0
2011-11-02 11:00:00,22.27,22.31,22.03,22.05,266400.0,9.525,9.5421,9.4223,9.4309,266400.0
2011-11-02 11:30:00,22.05,22.12,21.98,22.0,159000.0,9.4309,9.4608,9.401,9.4095,159000.0
2011-11-02 12:00:00,22.0,22.13,21.98,22.12,102600.0,9.4095,9.4651,9.401,9.4608,102600.0
2011-11-02 12:30:00,22.12,22.13,21.98,21.98,133600.0,9.4608,9.4651,9.401,9.401,133600.0
2011-11-02 13:00:00,22.0,22.03,21.98,22.02,87400.0,9.4095,9.4223,9.401,9.4181,87400.0
2011-11-02 13:30:00,22.01,22.1,22.0,22.04,81600.0,9.4138,9.4523,9.4095,9.4266,81600.0
2011-11-02 14:00:00,22.03,22.08,22.02,22.04,159800.0,9.4223,9.4437,9.4181,9.4266,159800.0
2011-11-02 14:30:00,22.04,22.12,22.03,22.09,165000.0,9.4266,9.4608,9.4223,9.448,165000.0
2011-11-02 15:00:00,22.09,22.19,22.08,22.13,168200.0,9.448,9.4908,9.4437,9.4651,168200.0
2011-11-02 15:30:00,22.12,22.15,22.03,22.11,219200.0,9.4608,9.4737,9.4223,9.4566,219200.0
2011-11-03 09:30:00,22.25,22.27,22.08,22.08,138800.0,9.5164,9.525,9.4437,9.4437,138800.0
2011-11-03 10:00:00,22.09,22.15,22.02,22.11,59000.0,9.448,9.4737,9.4181,9.4566,59000.0
2011-11-03 10:30:00,22.11,22.2,22.08,22.12,104400.0,9.4566,9.4951,9.4437,9.4608,104400.0
2011-11-03 11:00:00,22.14,22.32,22.11,22.27,161200.0,9.4694,9.5464,9.4566,9.525,161200.0
2011-11-03 11:30:00,22.27,22.32,22.2,22.2,159600.0,9.525,9.5464,9.4951,9.4951,159600.0
2011-11-03 12:00:00,22.2,22.27,22.11,22.2,165600.0,9.4951,9.525,9.4566,9.4951,165600.0
2011-11-03 12:30:00,22.21,22.3,22.19,22.27,165200.0,9.4993,9.5378,9.4908,9.525,165200.0
2011-11-03 13:00:00,22.27,22.32,22.24,22.3,185600.0,9.525,9.5464,9.5122,9.5378,185600.0
2011-11-03 13:30:00,22.3,22.35,22.29,22.3,132600.0,9.5378,9.5592,9.5335,9.5378,132600.0
2011-11-03 14:00:00,22.3,22.38,22.3,22.32,149000.0,9.5378,9.572,9.5378,9.5464,149000.0
2011-11-03 14:30:00,22.34,22.35,22.3,22.34,103800.0,9.5549,9.5592,9.5378,9.5549,103800.0
2011-11-03 15:00:00,22.34,22.37,22.32,22.36,112000.0,9.5549,9.5678,9.5464,9.5635,112000.0
2011-11-03 15:30:00,22.36,22.4,22.32,22.36,243800.0,9.5635,9.5806,9.5464,9.5635,243800.0
2011-11-04 09:30:00,22.36,22.36,22.21,22.29,132800.0,9.5635,9.5635,9.4993,9.5335,132800.0
2011-11-04 10:00:00,22.29,22.3,22.1,22.2,210400.0,9.5335,9.5378,9.4523,9.4951,210400.0
2011-11-04 10:30:00,22.2,22.2,22.11,22.16,109400.0,9.4951,9.4951,9.4566,9.4779,109400.0
2011-11-04 11:00:00,22.16,22.3,22.16,22.26,124600.0,9.4779,9.5378,9.4779,9.5207,124600.0
2011-11-04 11:30:00,22.27,22.39,22.27,22.39,86200.0,9.525,9.5763,9.525,9.5763,86200.0
2011-11-04 12:00:00,22.39,22.4,22.35,22.37,78200.0,9.5763,9.5806,9.5592,9.5678,78200.0
2011-11-04 12:30:00,22.38,22.38,22.3,22.3,80400.0,9.572,9.572,9.5378,9.5378,80400.0
2011-11-04 13:00:00,22.32,22.4,22.31,22.38,87600.0,9.5464,9.5806,9.5421,9.572,87600.0
2011-11-04 13:30:00,22.38,22.43,22.38,22.4,110200.0,9.572,9.5934,9.572,9.5806,110200.0
2011-11-04 14:00:00,22.4,22.45,22.36,22.43,69800.0,9.5806,9.602,9.5635,9.5934,69800.0
2011-11-04 14:30:00,22.43,22.43,22.36,22.36,116600.0,9.5934,9.5934,9.5635,9.5635,116600.0
2011-11-04 15:00:00,22.36,22.43,22.35,22.41,117600.0,9.5635,9.5934,9.5592,9.5849,117600.0
2011-11-04 15:30:00,22.41,22.45,22.36,22.42,228200.0,9.5849,9.602,9.5635,9.5892,228200.0
2011-11-07 09:30:00,22.43,22.57,22.4,22.49,160000.0,9.5934,9.6533,9.5806,9.6191,160000.0
2011-11-07 10:00:00,22.49,22.51,22.41,22.42,63200.0,9.6191,9.6276,9.5849,9.5892,63200.0
2011-11-07 10:30:00,22.41,22.43,22.25,22.29,66200.0,9.5849,9.5934,9.5164,9.5335,66200.0
2011-11-07 11:00:00,22.25,22.34,22.24,22.24,88000.0,9.5164,9.5549,9.5122,9.5122,88000.0
2011-11-07 11:30:00,22.24,22.3,22.22,22.28,54000.0,9.5122,9.5378,9.5036,9.5293,54000.0
2011-11-07 12:00:00,22.28,22.33,22.27,22.27,50400.0,9.5293,9.5507,9.525,9.525,50400.0
2011-11-07 12:30:00,22.28,22.35,22.27,22.35,96000.0,9.5293,9.5592,9.525,9.5592,96000.0
2011-11-07 13:00:00,22.35,22.36,22.31,22.34,46600.0,9.5592,9.5635,9.5421,9.5549,46600.0
2011-11-07 13:30:00,22.35,22.41,22.33,22.41,58000.0,9.5592,9.5849,9.5507,9.5849,58000.0
2011-11-07 14:00:00,22.42,22.43,22.34,22.34,108200.0,9.5892,9.5934,9.5549,9.5549,108200.0
2011-11-07 14:30:00,22.35,22.39,22.31,22.38,111400.0,9.5592,9.5763,9.5421,9.572,111400.0
2011-11-07 15:00:00,22.38,22.42,22.36,22.38,98800.0,9.572,9.5892,9.5635,9.572,98800.0
2011-11-07 15:30:00,22.38,22.42,22.35,22.41,176600.0,9.572,9.5892,9.5592,9.5849,176600.0
2011-11-08 09:30:00,22.42,22.5,22.28,22.34,229400.0,9.5892,9.6234,9.5293,9.5549,229400.0
2011-11-08 10:00:00,22.33,22.36,22.25,22.25,126000.0,9.5507,9.5635,9.5164,9.5164,126000.0
2011-11-08 10:30:00,22.27,22.3,22.21,22.27,170800.0,9.525,9.5378,9.4993,9.525,170800.0
2011-11-08 11:00:00,22.25,22.28,22.25,22.25,147400.0,9.5164,9.5293,9.5164,9.5164,147400.0
2011-11-08 11:30:00,22.25,22.29,22.24,22.25,257200.0,9.5164,9.5335,9.5122,9.5164,257200.0
2011-11-08 12:00:00,22.25,22.25,22.19,22.25,161200.0,9.5164,9.5164,9.4908,9.5164,161200.0
2011-11-08 12:30:00,22.27,22.34,22.23,22.33,94200.0,9.525,9.5549,9.5079,9.5507,94200.0
2011-11-08 13:00:00,22.33,22.38,22.3,22.31,158400.0,9.5507,9.572,9.5378,9.5421,158400.0
2011-11-08 13:30:00,22.31,22.42,22.3,22.38,129800.0,9.5421,9.5892,9.5378,9.572,129800.0
2011-11-08 14:00:00,22.36,22.4,22.35,22.4,112400.0,9.5635,9.5806,9.5592,9.5806,112400.0
2011-11-08 14:30:00,22.4,22.43,22.35,22.36,135600.0,9.5806,9.5934,9.5592,9.5635,135600.0
2011-11-08 15:00:00,22.36,22.37,22.3,22.34,229800.0,9.5635,9.5678,9.5378,9.5549,229800.0
2011-11-08 15:30:00,22.34,22.43,22.33,22.4,251600.0,9.5549,9.5934,9.5507,9.5806,251600.0
2011-11-09 09:30:00,22.26,22.39,22.2,22.23,265800.0,9.5207,9.5763,9.4951,9.5079,265800.0
2011-11-09 10:00:00,22.23,22.25,22.22,22.23,120800.0,9.5079,9.5164,9.5036,9.5079,120800.0
2011-11-09 10:30:00,22.23,22.31,22.23,22.3,164200.0,9.5079,9.5421,9.5079,9.5378,164200.0
2011-11-09 11:00:00,22.3,22.32,22.28,22.3,59400.0,9.5378,9.5464,9.5293,9.5378,59400.0
2011-11-09 11:30:00,22.3,22.33,22.28,22.29,117800.0,9.5378,9.5507,9.5293,9.5335,117800.0
2011-11-09 12:00:00,22.3,22.32,22.28,22.29,89000.0,9.5378,9.5464,9.5293,9.5335,89000.0
2011-11-09 12:30:00,22.3,22.34,22.29,22.3,64200.0,9.5378,9.5549,9.5335,9.5378,64200.0
2011-11-09 13:00:00,22.3,22.31,22.25,22.29,102800.0,9.5378,9.5421,9.5164,9.5335,102800.0
2011-11-09 13:30:00,22.3,22.3,22.23,22.25,155200.0,9.5378,9.5378,9.5079,9.5164,155200.0
2011-11-09 14:00:00,22.25,22.25,22.08,22.09,399600.0,9.5164,9.5164,9.4437,9.448,399600.0
2011-11-09 14:30:00,22.08,22.16,22.07,22.1,167600.0,9.4437,9.4779,9.4395,9.4523,167600.0
2011-11-09 15:00:00,22.1,22.15,22.09,22.14,139800.0,9.4523,9.4737,9.448,9.4694,139800.0
2011-11-09 15:30:00,22.13,22.13,22.05,22.07,296600.0,9.4651,9.4651,9.4309,9.4395,296600.0
2011-11-10 09:30:00,22.27,22.38,22.27,22.3,175600.0,9.525,9.572,9.525,9.5378,175600.0
2011-11-10 10:00:00,22.3,22.35,22.18,22.18,230400.0,9.5378,9.5592,9.4865,9.4865,230400.0
2011-11-10 10:30:00,22.18,22.18,22.04,22.07,104600.0,9.4865,9.4865,9.4266,9.4395,104600.0
2011-11-10 11:00:00,22.07,22.16,22.07,22.15,124600.0,9.4395,9.4779,9.4395,9.4737,124600.0
2011-11-10 11:30:00,22.15,22.28,22.11,22.26,174000.0,9.4737,9.5293,9.4566,9.5207,174000.0
2011-11-10 12:00:00,22.26,22.3,22.19,22.19,77000.0,9.5207,9.5378,9.4908,9.4908,77000.0
2011-11-10 12:30:00,22.19,22.27,22.16,22.26,105600.0,9.4908,9.525,9.4779,9.5207,105600.0
2011-11-10 13:00:00,22.25,22.34,22.25,22.29,112000.0,9.5164,9.5549,9.5164,9.5335,112000.0
2011-11-10 13:30:00,22.29,22.29,22.25,22.28,93800.0,9.5335,9.5335,9.5164,9.5293,93800.0
2011-11-10 14:00:00,22.28,22.28,22.17,22.18,146800.0,9.5293,9.5293,9.4822,9.4865,146800.0
2011-11-10 14:30:00,22.18,22.24,22.13,22.14,134000.0,9.4865,9.5122,9.4651,9.4694,134000.0
2011-11-10 15:00:00,22.14,22.28,22.13,22.25,193600.0,9.4694,9.5293,9.4651,9.5164,193600.0
2011-11-10 15:30:00,22.25,22.33,22.21,22.32,317400.0,9.5164,9.5507,9.4993,9.5464,317400.0
2011-11-11 09:30:00,22.49,22.52,22.4,22.42,229600.0,9.6191,9.6319,9.5806,9.5892,229600.0
2011-11-11 10:00:00,22.42,22.47,22.4,22.47,133000.0,9.5892,9.6105,9.5806,9.6105,133000.0
2011-11-11 10:30:00,22.47,22.5,22.46,22.48,153400.0,9.6105,9.6234,9.6063,9.6148,153400.0
2011-11-11 11:00:00,22.48,22.5,22.46,22.5,127800.0,9.6148,9.6234,9.6063,9.6234,127800.0
2011-11-11 11:30:00,22.5,22.5,22.42,22.43,92800.0,9.6234,9.6234,9.5892,9.5934,92800.0
2011-11-11 12:00:00,22.42,22.44,22.39,22.44,82800.0,9.5892,9.5977,9.5763,9.5977,82800.0
2011-11-11 12:30:00,22.43,22.44,22.28,22.34,116200.0,9.5934,9.5977,9.5293,9.5549,116200.0
2011-11-11 13:00:00,22.35,22.46,22.35,22.43,112600.0,9.5592,9.6063,9.5592,9.5934,112600.0
2011-11-11 13:30:00,22.44,22.48,22.4,22.47,101800.0,9.5977,9.6148,9.5806,9.6105,101800.0
2011-11-11 14:00:00,22.47,22.47,22.43,22.44,77600.0,9.6105,9.6105,9.5934,9.5977,77600.0
2011-11-11 14:30:00,22.43,22.5,22.43,22.49,110200.0,9.5934,9.6234,9.5934,9.6191,110200.0
2011-11-11 15:00:00,22.49,22.53,22.47,22.52,133600.0,9.6191,9.6362,9.6105,9.6319,133600.0
2011-11-11 15:30:00,22.52,22.53,22.46,22.52,270200.0,9.6319,9.6362,9.6063,9.6319,270200.0
2011-11-14 09:30:00,22.41,22.59,22.41,22.57,181800.0,9.5849,9.6619,9.5849,9.6533,181800.0
2011-11-14 10:00:00,22.56,22.63,22.56,22.6,235400.0,9.649,9.679,9.649,9.6661,235400.0
2011-11-14 10:30:00,22.6,22.62,22.57,22.6,192000.0,9.6661,9.6747,9.6533,9.6661,192000.0
2011-11-14 11:00:00,22.6,22.65,22.6,22.64,189600.0,9.6661,9.6875,9.6661,9.6832,189600.0
2011-11-14 11:30:00,22.63,22.69,22.62,22.68,194600.0,9.679,9.7046,9.6747,9.7004,194600.0
2011-11-14 12:00:00,22.69,22.72,22.64,22.68,177800.0,9.7046,9.7175,9.6832,9.7004,177800.0
2011-11-14 12:30:00,22.68,22.72,22.64,22.71,197400.0,9.7004,9.7175,9.6832,9.7132,197400.0
2011-11-14 13:00:00,22.7,22.7,22.63,22.64,112200.0,9.7089,9.7089,9.679,9.6832,112200.0
2011-11-14 13:30:00,22.64,22.68,22.62,22.68,180000.0,9.6832,9.7004,9.6747,9.7004,180000.0
2011-11-14 14:00:00,22.67,22.7,22.66,22.68,156400.0,9.6961,9.7089,9.6918,9.7004,156400.0
2011-11-14 14:30:00,22.68,22.72,22.67,22.7,168600.0,9.7004,9.7175,9.6961,9.7089,168600.0
2011-11-14 15:00:00,22.7,22.77,22.69,22.77,316000.0,9.7089,9.7388,9.7046,9.7388,316000.0
2011-11-14 15:30:00,22.77,22.82,22.71,22.74,543400.0,9.7388,9.7602,9.7132,9.726,543400.0
2011-11-15 09:30:00,22.74,22.75,22.67,22.68,96600.0,9.726,9.7303,9.6961,9.7004,96600.0
2011-11-15 10:00:00,22.68,22.74,22.6,22.63,95200.0,9.7004,9.726,9.6661,9.679,95200.0
2011-11-15 10:30:00,22.61,22.63,22.57,22.58,138800.0,9.6704,9.679,9.6533,9.6576,138800.0
2011-11-15 11:00:00,22.59,22.61,22.54,22.56,129400.0,9.6619,9.6704,9.6405,9.649,129400.0
2011-11-15 11:30:00,22.56,22.57,22.5,22.54,76200.0,9.649,9.6533,9.6234,9.6405,76200.0
2011-11-15 12:00:00,22.54,22.57,22.52,22.55,60200.0,9.6405,9.6533,9.6319,9.6448,60200.0
2011-11-15 12:30:00,22.56,22.6,22.55,22.6,97200.0,9.649,9.6661,9.6448,9.6661,97200.0
2011-11-15 13:00:00,22.6,22.61,22.55,22.57,87400.0,9.6661,9.6704,9.6448,9.6533,87400.0
2011-11-15 13:30:00,22.57,22.59,22.55,22.55,56200.0,9.6533,9.6619,9.6448,9.6448,56200.0
2011-11-15 14:00:00,22.56,22.59,22.53,22.53,85600.0,9.649,9.6619,9.6362,9.6362,85600.0
2011-11-15 14:30:00,22.53,22.62,22.53,22.62,125200.0,9.6362,9.6747,9.6362,9.6747,125200.0
2011-11-15 15:00:00,22.61,22.63,22.58,22.61,123200.0,9.6704,9.679,9.6576,9.6704,123200.0
2011-11-15 15:30:00,22.61,22.61,22.54,22.55,183000.0,9.6704,9.6704,9.6405,9.6448,183000.0
2011-11-16 09:30:00,22.58,22.61,22.5,22.56,87400.0,9.6576,9.6704,9.6234,9.649,87400.0
2011-11-16 10:00:00,22.56,22.61,22.51,22.58,162600.0,9.649,9.6704,9.6276,9.6576,162600.0
2011-11-16 10:30:00,22.58,22.63,22.54,22.61,156800.0,9.6576,9.679,9.6405,9.6704,156800.0
2011-11-16 11:00:00,22.61,22.63,22.6,22.61,150800.0,9.6704,9.679,9.6661,9.6704,150800.0
2011-11-16 11:30:00,22.61,22.63,22.59,22.61,134800.0,9.6704,9.679,9.6619,9.6704,134800.0
2011-11-16 12:00:00,22.61,22.63,22.59,22.61,133000.0,9.6704,9.679,9.6619,9.6704,133000.0
2011-11-16 12:30:00,22.61,22.64,22.6,22.63,179800.0,9.6704,9.6832,9.6661,9.679,179800.0
2011-11-16 13:00:00,22.63,22.64,22.6,22.61,131400.0,9.679,9.6832,9.6661,9.6704,131400.0
2011-11-16 13:30:00,22.61,22.64,22.59,22.61,149400.0,9.6704,9.6832,9.6619,9.6704,149400.0
2011-11-16 14:00:00,22.61,22.64,22.6,22.61,126800.0,9.6704,9.6832,9.6661,9.6704,126800.0
2011-11-16 14:30:00,22.61,22.64,22.6,22.61,160600.0,9.6704,9.6832,9.6661,9.6704,160600.0
2011-11-16 15:00:00,22.61,22.63,22.54,22.54,196400.0,9.6704,9.679,9.6405,9.6405,196400.0
2011-11-16 15:30:00,22.54,22.57,22.5,22.53,411600.0,9.6405,9.6533,9.6234,9.6362,411600.0
2011-11-17 09:30:00,22.59,22.63,22.54,22.56,103400.0,9.6619,9.679,9.6405,9.649,103400.0
2011-11-17 10:00:00,22.56,22.64,22.54,22.64,127000.0,9.649,9.6832,9.6405,9.6832,127000.0
2011-11-17 10:30:00,22.64,22.71,22.61,22.68,132000.0,9.6832,9.7132,9.6704,9.7004,132000.0
2011-11-17 11:00:00,22.68,22.75,22.68,22.74,139000.0,9.7004,9.7303,9.7004,9.726,139000.0
2011-11-17 11:30:00,22.74,22.78,22.72,22.75,197200.0,9.726,9.7431,9.7175,9.7303,197200.0
2011-11-17 12:00:00,22.75,22.77,22.64,22.65,141800.0,9.7303,9.7388,9.6832,9.6875,141800.0
2011-11-17 12:30:00,22.65,22.65,22.51,22.59,184800.0,9.6875,9.6875,9.6276,9.6619,184800.0
2011-11-17 13:00:00,22.6,22.63,22.55,22.6,111200.0,9.6661,9.679,9.6448,9.6661,111200.0
2011-11-17 13:30:00,22.6,22.6,22.52,22.55,172600.0,9.6661,9.6661,9.6319,9.6448,172600.0
2011-11-17 14:00:00,22.55,22.61,22.53,22.59,204600.0,9.6448,9.6704,9.6362,9.6619,204600.0
2011-11-17 14:30:00,22.57,22.66,22.57,22.6,136000.0,9.6533,9.6918,9.6533,9.6661,136000.0
2011-11-17 15:00:00,22.6,22.67,22.58,22.62,240400.0,9.6661,9.6961,9.6576,9.6747,240400.0
2011-11-17 15:30:00,22.63,22.7,22.6,22.69,276600.0,9.679,9.7089,9.6661,9.7046,276600.0
2011-11-18 09:30:00,22.81,22.82,22.61,22.67,154800.0,9.756,9.7602,9.6704,9.6961,154800.0
2011-11-18 10:00:00,22.66,22.66,22.57,22.66,140000.0,9.6918,9.6918,9.6533,9.6918,140000.0
2011-11-18 10:30:00,22.66,22.75,22.64,22.73,133000.0,9.6918,9.7303,9.6832,9.7217,133000.0
2011-11-18 11:00:00,22.73,22.75,22.71,22.72,106800.0,9.7217,9.7303,9.7132,9.7175,106800.0
2011-11-18 11:30:00,22.73,22.75,22.65,22.68,125000.0,9.7217,9.7303,9.6875,9.7004,125000.0
2011-11-18 12:00:00,22.68,22.7,22.61,22.67,150600.0,9.7004,9.7089,9.6704,9.6961,150600.0
2011-11-18 12:30:00,22.67,22.68,22.64,22.66,66400.0,9.6961,9.7004,9.6832,9.6918,66400.0
2011-11-18 13:00:00,22.65,22.71,22.64,22.71,92800.0,9.6875,9.7132,9.6832,9.7132,92800.0
2011-11-18 13:30:00,22.7,22.73,22.64,22.7,88000.0,9.7089,9.7217,9.6832,9.7089,88000.0
2011-11-18 14:00:00,22.7,22.73,22.64,22.65,89800.0,9.7089,9.7217,9.6832,9.6875,89800.0
2011-11-18 14:30:00,22.67,22.8,22.67,22.78,230600.0,9.6961,9.7517,9.6961,9.7431,230600.0
2011-11-18 15:00:00,22.78,22.84,22.77,22.83,219000.0,9.7431,9.7688,9.7388,9.7645,219000.0
2011-11-18 15:30:00,22.82,22.9,22.78,22.85,467600.0,9.7602,9.7944,9.7431,9.7731,467600.0
2011-11-21 09:30:00,22.59,22.75,22.59,22.63,206000.0,9.6619,9.7303,9.6619,9.679,206000.0
2011-11-21 10:00:00,22.64,22.68,22.55,22.56,170800.0,9.6832,9.7004,9.6448,9.649,170800.0
2011-11-21 10:30:00,22.56,22.59,22.4,22.41,281400.0,9.649,9.6619,9.5806,9.5849,281400.0
2011-11-21 11:00:00,22.41,22.52,22.38,22.52,226400.0,9.5849,9.6319,9.572,9.6319,226400.0
2011-11-21 11:30:00,22.52,22.55,22.48,22.5,117600.0,9.6319,9.6448,9.6148,9.6234,117600.0
2011-11-21 12:00:00,22.5,22.51,22.47,22.47,80600.0,9.6234,9.6276,9.6105,9.6105,80600.0
2011-11-21 12:30:00,22.48,22.49,22.46,22.47,95800.0,9.6148,9.6191,9.6063,9.6105,95800.0
2011-11-21 13:00:00,22.47,22.48,22.42,22.43,151400.0,9.6105,9.6148,9.5892,9.5934,151400.0
2011-11-21 13:30:00,22.43,22.52,22.43,22.5,130400.0,9.5934,9.6319,9.5934,9.6234,130400.0
2011-11-21 14:00:00,22.5,22.64,22.5,22.64,140000.0,9.6234,9.6832,9.6234,9.6832,140000.0
2011-11-21 14:30:00,22.63,22.75,22.63,22.72,139400.0,9.679,9.7303,9.679,9.7175,139400.0
2011-11-21 15:00:00,22.73,22.79,22.67,22.78,177000.0,9.7217,9.7474,9.6961,9.7431,177000.0
2011-11-21 15:30:00,22.77,22.84,22.76,22.77,258200.0,9.7388,9.7688,9.7346,9.7388,258200.0
2011-11-22 09:30:00,22.7,22.76,22.61,22.73,133800.0,9.7089,9.7346,9.6704,9.7217,133800.0
2011-11-22 10:00:00,22.73,22.76,22.57,22.59,67000.0,9.7217,9.7346,9.6533,9.6619,67000.0
2011-11-22 10:30:00,22.58,22.72,22.57,22.68,47400.0,9.6576,9.7175,9.6533,9.7004,47400.0
2011-11-22 11:00:00,22.68,22.72,22.63,22.64,92600.0,9.7004,9.7175,9.679,9.6832,92600.0
2011-11-22 11:30:00,22.63,22.72,22.61,22.68,118800.0,9.679,9.7175,9.6704,9.7004,118800.0
2011-11-22 12:00:00,22.7,22.83,22.7,22.74,107400.0,9.7089,9.7645,9.7089,9.726,107400.0
2011-11-22 12:30:00,22.75,22.75,22.69,22.7,69400.0,9.7303,9.7303,9.7046,9.7089,69400.0
2011-11-22 13:00:00,22.7,22.75,22.68,22.71,79400.0,9.7089,9.7303,9.7004,9.7132,79400.0
2011-11-22 13:30:00,22.72,22.74,22.69,22.72,83600.0,9.7175,9.726,9.7046,9.7175,83600.0
2011-11-22 14:00:00,22.71,22.78,22.7,22.77,55000.0,9.7132,9.7431,9.7089,9.7388,55000.0
2011-11-22 14:30:00,22.78,22.82,22.75,22.8,78600.0,9.7431,9.7602,9.7303,9.7517,78600.0
2011-11-22 15:00:00,22.79,22.81,22.76,22.79,65000.0,9.7474,9.756,9.7346,9.7474,65000.0
2011-11-22 15:30:00,22.78,22.8,22.71,22.75,222800.0,9.7431,9.7517,9.7132,9.7303,222800.0
2011-11-23 09:30:00,22.58,22.63,22.51,22.53,163600.0,9.6576,9.679,9.6276,9.6362,163600.0
2011-11-23 10:00:00,22.5,22.52,22.43,22.46,180600.0,9.6234,9.6319,9.5934,9.6063,180600.0
2011-11-23 10:30:00,22.47,22.49,22.36,22.36,147000.0,9.6105,9.6191,9.5635,9.5635,147000.0
2011-11-23 11:00:00,22.36,22.36,22.21,22.22,294600.0,9.5635,9.5635,9.4993,9.5036,294600.0
2011-11-23 11:30:00,22.22,22.25,22.21,22.24,180000.0,9.5036,9.5164,9.4993,9.5122,180000.0
2011-11-23 12:00:00,22.24,22.28,22.19,22.19,152800.0,9.5122,9.5293,9.4908,9.4908,152800.0
2011-11-23 12:30:00,22.2,22.2,22.18,22.2,128600.0,9.4951,9.4951,9.4865,9.4951,128600.0
2011-11-23 13:00:00,22.2,22.28,22.2,22.27,160200.0,9.4951,9.5293,9.4951,9.525,160200.0
2011-11-23 13:30:00,22.27,22.35,22.25,22.35,184000.0,9.525,9.5592,9.5164,9.5592,184000.0
2011-11-23 14:00:00,22.34,22.36,22.27,22.32,178000.0,9.5549,9.5635,9.525,9.5464,178000.0
2011-11-23 14:30:00,22.33,22.36,22.31,22.34,155200.0,9.5507,9.5635,9.5421,9.5549,155200.0
2011-11-23 15:00:00,22.34,22.35,22.25,22.3,293800.0,9.5549,9.5592,9.5164,9.5378,293800.0
2011-11-23 15:30:00,22.3,22.36,22.28,22.28,321400.0,9.5378,9.5635,9.5293,9.5293,321400.0
2011-11-25 09:30:00,22.17,22.28,22.15,22.16,131400.0,9.4822,9.5293,9.4737,9.4779,131400.0
2011-11-25 10:00:00,22.15,22.27,22.15,22.25,94000.0,9.4737,9.525,9.4737,9.5164,94000.0
2011-11-25 10:30:00,22.27,22.31,22.25,22.31,76400.0,9.525,9.5421,9.5164,9.5421,76400.0
2011-11-25 11:00:00,22.31,22.31,22.24,22.3,164000.0,9.5421,9.5421,9.5122,9.5378,164000.0
2011-11-25 11:30:00,22.31,22.31,22.17,22.17,74400.0,9.5421,9.5421,9.4822,9.4822,74400.0
2011-11-25 12:00:00,22.17,22.17,22.11,22.15,94000.0,9.4822,9.4822,9.4566,9.4737,94000.0
2011-11-25 12:30:00,22.15,22.15,22.05,22.05,211000.0,9.4737,9.4737,9.4309,9.4309,211000.0
2011-11-28 09:30:00,22.55,22.72,22.46,22.55,254800.0,9.6448,9.7175,9.6063,9.6448,254800.0
2011-11-28 10:00:00,22.55,22.56,22.42,22.55,131600.0,9.6448,9.649,9.5892,9.6448,131600.0
2011-11-28 10:30:00,22.54,22.64,22.54,22.6,162800.0,9.6405,9.6832,9.6405,9.6661,162800.0
2011-11-28 11:00:00,22.6,22.61,22.57,22.59,166600.0,9.6661,9.6704,9.6533,9.6619,166600.0
2011-11-28 11:30:00,22.59,22.63,22.57,22.63,185400.0,9.6619,9.679,9.6533,9.679,185400.0
2011-11-28 12:00:00,22.61,22.66,22.61,22.65,81400.0,9.6704,9.6918,9.6704,9.6875,81400.0
2011-11-28 12:30:00,22.64,22.67,22.63,22.64,150600.0,9.6832,9.6961,9.679,9.6832,150600.0
2011-11-28 13:00:00,22.65,22.68,22.64,22.67,108200.0,9.6875,9.7004,9.6832,9.6961,108200.0
2011-11-28 13:30:00,22.68,22.72,22.67,22.71,157600.0,9.7004,9.7175,9.6961,9.7132,157600.0
2011-11-28 14:00:00,22.71,22.76,22.7,22.75,275000.0,9.7132,9.7346,9.7089,9.7303,275000.0
2011-11-28 14:30:00,22.75,22.77,22.73,22.73,115600.0,9.7303,9.7388,9.7217,9.7217,115600.0
2011-11-28 15:00:00,22.73,22.79,22.73,22.78,211200.0,9.7217,9.7474,9.7217,9.7431,211200.0
2011-11-28 15:30:00,22.78,22.79,22.67,22.75,470600.0,9.7431,9.7474,9.6961,9.7303,470600.0
2011-11-29 09:30:00,22.77,22.82,22.64,22.82,368200.0,9.7388,9.7602,9.6832,9.7602,368200.0
2011-11-29 10:00:00,22.82,22.85,22.72,22.72,63000.0,9.7602,9.7731,9.7175,9.7175,63000.0
2011-11-29 10:30:00,22.72,22.73,22.7,22.71,95400.0,9.7175,9.7217,9.7089,9.7132,95400.0
2011-11-29 11:00:00,22.7,22.73,22.7,22.72,200800.0,9.7089,9.7217,9.7089,9.7175,200800.0
2011-11-29 11:30:00,22.72,22.74,22.7,22.74,251800.0,9.7175,9.726,9.7089,9.726,251800.0
2011-11-29 12:00:00,22.74,22.85,22.74,22.82,207800.0,9.726,9.7731,9.726,9.7602,207800.0
2011-11-29 12:30:00,22.81,22.82,22.77,22.77,98000.0,9.756,9.7602,9.7388,9.7388,98000.0
2011-11-29 13:00:00,22.77,22.82,22.74,22.78,107200.0,9.7388,9.7602,9.726,9.7431,107200.0
2011-11-29 13:30:00,22.78,22.81,22.75,22.81,107400.0,9.7431,9.756,9.7303,9.756,107400.0
2011-11-29 14:00:00,22.82,22.85,22.81,22.84,110400.0,9.7602,9.7731,9.756,9.7688,110400.0
2011-11-29 14:30:00,22.83,22.85,22.82,22.83,107000.0,9.7645,9.7731,9.7602,9.7645,107000.0
2011-11-29 15:00:00,22.85,22.85,22.8,22.83,175000.0,9.7731,9.7731,9.7517,9.7645,175000.0
2011-11-29 15:30:00,22.84,22.85,22.78,22.8,225800.0,9.7688,9.7731,9.7431,9.7517,225800.0
2011-11-30 09:30:00,23.0,23.06,22.88,22.89,345400.0,9.8372,9.8629,9.7859,9.7902,345400.0
2011-11-30 10:00:00,22.89,22.92,22.83,22.88,141800.0,9.7902,9.803,9.7645,9.7859,141800.0
2011-11-30 10:30:00,22.86,22.92,22.83,22.86,142600.0,9.7773,9.803,9.7645,9.7773,142600.0
2011-11-30 11:00:00,22.86,22.86,22.83,22.83,126200.0,9.7773,9.7773,9.7645,9.7645,126200.0
2011-11-30 11:30:00,22.83,22.86,22.73,22.73,132200.0,9.7645,9.7773,9.7217,9.7217,132200.0
2011-11-30 12:00:00,22.72,22.74,22.7,22.72,138800.0,9.7175,9.726,9.7089,9.7175,138800.0
2011-11-30 12:30:00,22.73,22.81,22.73,22.78,156200.0,9.7217,9.756,9.7217,9.7431,156200.0
2011-11-30 13:00:00,22.79,22.81,22.78,22.8,145800.0,9.7474,9.756,9.7431,9.7517,145800.0
2011-11-30 13:30:00,22.8,22.81,22.78,22.8,207200.0,9.7517,9.756,9.7431,9.7517,207200.0
2011-11-30 14:00:00,22.81,22.81,22.75,22.8,216200.0,9.756,9.756,9.7303,9.7517,216200.0
2011-11-30 14:30:00,22.8,22.82,22.8,22.81,160600.0,9.7517,9.7602,9.7517,9.756,160600.0
2011-11-30 15:00:00,22.82,22.84,22.79,22.8,244400.0,9.7602,9.7688,9.7474,9.7517,244400.0
2011-11-30 15:30:00,22.8,22.8,22.72,22.74,420000.0,9.7517,9.7517,9.7175,9.726,420000.0
2011-12-01 09:30:00,22.75,22.77,22.63,22.75,252400.0,9.7303,9.7388,9.679,9.7303,252400.0
2011-12-01 10:00:00,22.77,22.96,22.76,22.95,194600.0,9.7388,9.8201,9.7346,9.8158,194600.0
2011-12-01 10:30:00,22.95,22.98,22.89,22.96,234200.0,9.8158,9.8287,9.7902,9.8201,234200.0
2011-12-01 11:00:00,22.97,23.0,22.92,22.93,218200.0,9.8244,9.8372,9.803,9.8073,218200.0
2011-12-01 11:30:00,22.93,22.98,22.92,22.98,172200.0,9.8073,9.8287,9.803,9.8287,172200.0
2011-12-01 12:00:00,22.98,23.02,22.98,22.99,158800.0,9.8287,9.8458,9.8287,9.8329,158800.0
2011-12-01 12:30:00,22.99,23.06,22.99,23.02,115600.0,9.8329,9.8629,9.8329,9.8458,115600.0
2011-12-01 13:00:00,23.0,23.13,23.0,23.13,127200.0,9.8372,9.8928,9.8372,9.8928,127200.0
2011-12-01 13:30:00,23.13,23.18,23.13,23.15,128800.0,9.8928,9.9142,9.8928,9.9014,128800.0
2011-12-01 14:00:00,23.15,23.25,23.12,23.25,183600.0,9.9014,9.9441,9.8885,9.9441,183600.0
2011-12-01 14:30:00,23.25,23.28,23.21,23.23,149600.0,9.9441,9.957,9.927,9.9356,149600.0
2011-12-01 15:00:00,23.23,23.28,23.2,23.21,174000.0,9.9356,9.957,9.9228,9.927,174000.0
2011-12-01 15:30:00,23.21,23.25,23.18,23.21,454600.0,9.927,9.9441,9.9142,9.927,454600.0
2011-12-02 09:30:00,23.29,23.31,22.99,23.16,227800.0,9.9613,9.9698,9.8329,9.9057,227800.0
2011-12-02 10:00:00,23.14,23.23,23.14,23.21,137600.0,9.8971,9.9356,9.8971,9.927,137600.0
2011-12-02 10:30:00,23.21,23.3,23.21,23.26,144000.0,9.927,9.9655,9.927,9.9484,144000.0
2011-12-02 11:00:00,23.27,23.3,23.17,23.2,160800.0,9.9527,9.9655,9.9099,9.9228,160800.0
2011-12-02 11:30:00,23.21,23.23,23.11,23.2,150200.0,9.927,9.9356,9.8843,9.9228,150200.0
2011-12-02 12:00:00,23.2,23.21,23.14,23.2,75200.0,9.9228,9.927,9.8971,9.9228,75200.0
2011-12-02 12:30:00,23.18,23.22,23.16,23.22,102000.0,9.9142,9.9313,9.9057,9.9313,102000.0
2011-12-02 13:00:00,23.22,23.22,23.18,23.2,78600.0,9.9313,9.9313,9.9142,9.9228,78600.0
2011-12-02 13:30:00,23.2,23.22,23.17,23.2,71600.0,9.9228,9.9313,9.9099,9.9228,71600.0
2011-12-02 14:00:00,23.2,23.22,23.19,23.2,76200.0,9.9228,9.9313,9.9185,9.9228,76200.0
2011-12-02 14:30:00,23.2,23.2,23.17,23.2,56400.0,9.9228,9.9228,9.9099,9.9228,56400.0
2011-12-02 15:00:00,23.2,23.23,23.18,23.19,136000.0,9.9228,9.9356,9.9142,9.9185,136000.0
2011-12-02 15:30:00,23.18,23.18,23.09,23.14,327800.0,9.9142,9.9142,9.8757,9.8971,327800.0
2011-12-05 09:30:00,23.35,23.35,23.22,23.22,184000.0,9.9869,9.9869,9.9313,9.9313,184000.0
2011-12-05 10:00:00,23.21,23.25,23.18,23.18,89400.0,9.927,9.9441,9.9142,9.9142,89400.0
2011-12-05 10:30:00,23.18,23.21,23.05,23.07,156000.0,9.9142,9.927,9.8586,9.8672,156000.0
2011-12-05 11:00:00,23.07,23.21,23.06,23.2,155200.0,9.8672,9.927,9.8629,9.9228,155200.0
2011-12-05 11:30:00,23.2,23.21,23.16,23.17,81200.0,9.9228,9.927,9.9057,9.9099,81200.0
2011-12-05 12:00:00,23.17,23.18,23.16,23.17,89600.0,9.9099,9.9142,9.9057,9.9099,89600.0
2011-12-05 12:30:00,23.17,23.21,23.17,23.18,90600.0,9.9099,9.927,9.9099,9.9142,90600.0
2011-12-05 13:00:00,23.18,23.2,23.15,23.15,102600.0,9.9142,9.9228,9.9014,9.9014,102600.0
2011-12-05 13:30:00,23.16,23.16,23.1,23.11,161400.0,9.9057,9.9057,9.88,9.8843,161400.0
2011-12-05 14:00:00,23.11,23.11,23.05,23.07,136600.0,9.8843,9.8843,9.8586,9.8672,136600.0
2011-12-05 14:30:00,23.08,23.15,23.06,23.07,140800.0,9.8714,9.9014,9.8629,9.8672,140800.0
2011-12-05 15:00:00,23.07,23.08,22.93,22.99,200400.0,9.8672,9.8714,9.8073,9.8329,200400.0
2011-12-05 15:30:00,22.99,23.1,22.98,23.09,183600.0,9.8329,9.88,9.8287,9.8757,183600.0
2011-12-06 09:30:00,23.14,23.17,23.03,23.05,129200.0,9.8971,9.9099,9.8501,9.8586,129200.0
2011-12-06 10:00:00,23.06,23.08,22.92,23.01,313200.0,9.8629,9.8714,9.803,9.8415,313200.0
2011-12-06 10:30:00,23.02,23.02,22.9,22.92,196800.0,9.8458,9.8458,9.7944,9.803,196800.0
2011-12-06 11:00:00,22.92,22.95,22.9,22.9,64400.0,9.803,9.8158,9.7944,9.7944,64400.0
2011-12-06 11:30:00,22.9,22.95,22.88,22.95,152200.0,9.7944,9.8158,9.7859,9.8158,152200.0
2011-12-06 12:00:00,22.95,22.99,22.95,22.98,73000.0,9.8158,9.8329,9.8158,9.8287,73000.0
2011-12-06 12:30:00,22.98,23.04,22.98,23.04,88800.0,9.8287,9.8543,9.8287,9.8543,88800.0
2011-12-06 13:00:00,23.04,23.04,23.01,23.03,103200.0,9.8543,9.8543,9.8415,9.8501,103200.0
2011-12-06 13:30:00,23.03,23.04,23.0,23.0,78400.0,9.8501,9.8543,9.8372,9.8372,78400.0
2011-12-06 14:00:00,23.0,23.08,23.0,23.08,111600.0,9.8372,9.8714,9.8372,9.8714,111600.0
2011-12-06 14:30:00,23.07,23.1,23.06,23.07,117200.0,9.8672,9.88,9.8629,9.8672,117200.0
2011-12-06 15:00:00,23.08,23.09,23.0,23.0,171800.0,9.8714,9.8757,9.8372,9.8372,171800.0
2011-12-06 15:30:00,23.0,23.08,23.0,23.03,176600.0,9.8372,9.8714,9.8372,9.8501,176600.0
2011-12-07 09:30:00,22.93,23.15,22.9,23.14,148400.0,9.8073,9.9014,9.7944,9.8971,148400.0
2011-12-07 10:00:00,23.12,23.12,23.0,23.06,113800.0,9.8885,9.8885,9.8372,9.8629,113800.0
2011-12-07 10:30:00,23.05,23.07,23.02,23.05,140000.0,9.8586,9.8672,9.8458,9.8586,140000.0
2011-12-07 11:00:00,23.05,23.07,23.0,23.04,94400.0,9.8586,9.8672,9.8372,9.8543,94400.0
2011-12-07 11:30:00,23.03,23.06,23.0,23.02,71800.0,9.8501,9.8629,9.8372,9.8458,71800.0
2011-12-07 12:00:00,23.03,23.06,23.02,23.05,52400.0,9.8501,9.8629,9.8458,9.8586,52400.0
2011-12-07 12:30:00,23.05,23.06,23.03,23.04,125200.0,9.8586,9.8629,9.8501,9.8543,125200.0
2011-12-07 13:00:00,23.04,23.06,23.03,23.05,79400.0,9.8543,9.8629,9.8501,9.8586,79400.0
2011-12-07 13:30:00,23.05,23.06,23.04,23.05,86400.0,9.8586,9.8629,9.8543,9.8586,86400.0
2011-12-07 14:00:00,23.05,23.06,23.04,23.05,112600.0,9.8586,9.8629,9.8543,9.8586,112600.0
2011-12-07 14:30:00,23.05,23.08,23.03,23.03,112200.0,9.8586,9.8714,9.8501,9.8501,112200.0
2011-12-07 15:00:00,23.03,23.04,22.96,23.0,191400.0,9.8501,9.8543,9.8201,9.8372,191400.0
2011-12-07 15:30:00,23.0,23.02,22.95,22.95,275600.0,9.8372,9.8458,9.8158,9.8158,275600.0
2011-12-08 09:30:00,22.28,22.38,22.26,22.36,8187000.0,9.5293,9.572,9.5207,9.5635,8187000.0
2011-12-08 10:00:00,22.36,22.38,22.33,22.36,2143800.0,9.5635,9.572,9.5507,9.5635,2143800.0
2011-12-08 10:30:00,22.36,22.38,22.33,22.35,1341800.0,9.5635,9.572,9.5507,9.5592,1341800.0
2011-12-08 11:00:00,22.35,22.36,22.33,22.33,1118200.0,9.5592,9.5635,9.5507,9.5507,1118200.0
2011-12-08 11:30:00,22.34,22.36,22.33,22.35,559400.0,9.5549,9.5635,9.5507,9.5592,559400.0
2011-12-08 12:00:00,22.35,22.36,22.34,22.36,562600.0,9.5592,9.5635,9.5549,9.5635,562600.0
2011-12-08 12:30:00,22.36,22.36,22.35,22.36,567600.0,9.5635,9.5635,9.5592,9.5635,567600.0
2011-12-08 13:00:00,22.36,22.36,22.29,22.35,599800.0,9.5635,9.5635,9.5335,9.5592,599800.0
2011-12-08 13:30:00,22.35,22.39,22.33,22.34,1089200.0,9.5592,9.5763,9.5507,9.5549,1089200.0
2011-12-08 14:00:00,22.35,22.39,22.34,22.36,447200.0,9.5592,9.5763,9.5549,9.5635,447200.0
2011-12-08 14:30:00,22.36,22.43,22.35,22.4,705600.0,9.5635,9.5934,9.5592,9.5806,705600.0
2011-12-08 15:00:00,22.4,22.5,22.4,22.49,777600.0,9.5806,9.6234,9.5806,9.6191,777600.0
2011-12-08 15:30:00,22.5,22.58,22.39,22.43,1412600.0,9.6234,9.6576,9.5763,9.5934,1412600.0
2011-12-09 09:30:00,22.44,22.47,22.36,22.38,613000.0,9.5977,9.6105,9.5635,9.572,613000.0
2011-12-09 10:00:00,22.38,22.4,22.35,22.36,352200.0,9.572,9.5806,9.5592,9.5635,352200.0
2011-12-09 10:30:00,22.36,22.43,22.35,22.42,339000.0,9.5635,9.5934,9.5592,9.5892,339000.0
2011-12-09 11:00:00,22.41,22.5,22.41,22.5,362000.0,9.5849,9.6234,9.5849,9.6234,362000.0
2011-12-09 11:30:00,22.5,22.53,22.45,22.52,349000.0,9.6234,9.6362,9.602,9.6319,349000.0
2011-12-09 12:00:00,22.52,22.59,22.5,22.57,285600.0,9.6319,9.6619,9.6234,9.6533,285600.0
2011-12-09 12:30:00,22.58,22.59,22.53,22.58,247400.0,9.6576,9.6619,9.6362,9.6576,247400.0
2011-12-09 13:00:00,22.58,22.59,22.55,22.56,254000.0,9.6576,9.6619,9.6448,9.649,254000.0
2011-12-09 13:30:00,22.56,22.63,22.55,22.6,267400.0,9.649,9.679,9.6448,9.6661,267400.0
2011-12-09 14:00:00,22.6,22.62,22.53,22.57,301200.0,9.6661,9.6747,9.6362,9.6533,301200.0
2011-12-09 14:30:00,22.57,22.68,22.57,22.66,447200.0,9.6533,9.7004,9.6533,9.6918,447200.0
2011-12-09 15:00:00,22.66,22.72,22.64,22.71,586800.0,9.6918,9.7175,9.6832,9.7132,586800.0
2011-12-09 15:30:00,22.72,22.81,22.68,22.73,1097200.0,9.7175,9.756,9.7004,9.7217,1097200.0
2011-12-12 09:30:00,22.65,22.65,22.53,22.59,231800.0,9.6875,9.6875,9.6362,9.6619,231800.0
2011-12-12 10:00:00,22.59,22.7,22.59,22.7,212400.0,9.6619,9.7089,9.6619,9.7089,212400.0
2011-12-12 10:30:00,22.7,22.75,22.68,22.75,281600.0,9.7089,9.7303,9.7004,9.7303,281600.0
2011-12-12 11:00:00,22.75,22.75,22.65,22.66,194200.0,9.7303,9.7303,9.6875,9.6918,194200.0
2011-12-12 11:30:00,22.66,22.67,22.56,22.58,159400.0,9.6918,9.6961,9.649,9.6576,159400.0
2011-12-12 12:00:00,22.58,22.6,22.56,22.59,104800.0,9.6576,9.6661,9.649,9.6619,104800.0
2011-12-12 12:30:00,22.58,22.63,22.58,22.61,124400.0,9.6576,9.679,9.6576,9.6704,124400.0
2011-12-12 13:00:00,22.61,22.64,22.61,22.63,98400.0,9.6704,9.6832,9.6704,9.679,98400.0
2011-12-12 13:30:00,22.63,22.66,22.62,22.65,100600.0,9.679,9.6918,9.6747,9.6875,100600.0
2011-12-12 14:00:00,22.65,22.66,22.63,22.63,110400.0,9.6875,9.6918,9.679,9.679,110400.0
2011-12-12 14:30:00,22.63,22.72,22.61,22.72,218600.0,9.679,9.7175,9.6704,9.7175,218600.0
2011-12-12 15:00:00,22.72,22.83,22.72,22.81,432600.0,9.7175,9.7645,9.7175,9.756,432600.0
2011-12-12 15:30:00,22.81,22.84,22.73,22.8,583000.0,9.756,9.7688,9.7217,9.7517,583000.0
2011-12-13 09:30:00,22.85,22.85,22.73,22.74,418400.0,9.7731,9.7731,9.7217,9.726,418400.0
2011-12-13 10:00:00,22.75,22.83,22.68,22.68,251600.0,9.7303,9.7645,9.7004,9.7004,251600.0
2011-12-13 10:30:00,22.68,22.73,22.6,22.63,300800.0,9.7004,9.7217,9.6661,9.679,300800.0
2011-12-13 11:00:00,22.63,22.68,22.6,22.63,176800.0,9.679,9.7004,9.6661,9.679,176800.0
2011-12-13 11:30:00,22.64,22.73,22.61,22.73,145600.0,9.6832,9.7217,9.6704,9.7217,145600.0
2011-12-13 12:00:00,22.73,22.73,22.64,22.64,248400.0,9.7217,9.7217,9.6832,9.6832,248400.0
2011-12-13 12:30:00,22.64,22.65,22.6,22.61,240200.0,9.6832,9.6875,9.6661,9.6704,240200.0
2011-12-13 13:00:00,22.61,22.66,22.6,22.65,170600.0,9.6704,9.6918,9.6661,9.6875,170600.0
2011-12-13 13:30:00,22.65,22.68,22.61,22.66,177800.0,9.6875,9.7004,9.6704,9.6918,177800.0
2011-12-13 14:00:00,22.67,22.68,22.6,22.6,213000.0,9.6961,9.7004,9.6661,9.6661,213000.0
2011-12-13 14:30:00,22.6,22.67,22.56,22.64,155400.0,9.6661,9.6961,9.649,9.6832,155400.0
2011-12-13 15:00:00,22.64,22.72,22.56,22.57,216600.0,9.6832,9.7175,9.649,9.6533,216600.0
2011-12-13 15:30:00,22.58,22.63,22.55,22.6,478400.0,9.6576,9.679,9.6448,9.6661,478400.0
2011-12-14 09:30:00,22.5,22.55,22.48,22.5,229000.0,9.6234,9.6448,9.6148,9.6234,229000.0
2011-12-14 10:00:00,22.5,22.54,22.4,22.52,420000.0,9.6234,9.6405,9.5806,9.6319,420000.0
2011-12-14 10:30:00,22.52,22.52,22.4,22.41,133800.0,9.6319,9.6319,9.5806,9.5849,133800.0
2011-12-14 11:00:00,22.41,22.43,22.36,22.41,168000.0,9.5849,9.5934,9.5635,9.5849,168000.0
2011-12-14 11:30:00,22.4,22.41,22.29,22.29,187400.0,9.5806,9.5849,9.5335,9.5335,187400.0
2011-12-14 12:00:00,22.3,22.4,22.3,22.39,134800.0,9.5378,9.5806,9.5378,9.5763,134800.0
2011-12-14 12:30:00,22.38,22.41,22.37,22.41,145200.0,9.572,9.5849,9.5678,9.5849,145200.0
2011-12-14 13:00:00,22.41,22.46,22.4,22.45,104600.0,9.5849,9.6063,9.5806,9.602,104600.0
2011-12-14 13:30:00,22.45,22.5,22.42,22.42,93200.0,9.602,9.6234,9.5892,9.5892,93200.0
2011-12-14 14:00:00,22.42,22.42,22.36,22.39,179000.0,9.5892,9.5892,9.5635,9.5763,179000.0
2011-12-14 14:30:00,22.38,22.4,22.36,22.36,163600.0,9.572,9.5806,9.5635,9.5635,163600.0
2011-12-14 15:00:00,22.36,22.43,22.34,22.43,182800.0,9.5635,9.5934,9.5549,9.5934,182800.0
2011-12-14 15:30:00,22.43,22.48,22.41,22.42,389000.0,9.5934,9.6148,9.5849,9.5892,389000.0
2011-12-15 09:30:00,22.5,22.61,22.47,22.48,286000.0,9.6234,9.6704,9.6105,9.6148,286000.0
2011-12-15 10:00:00,22.48,22.5,22.45,22.47,133800.0,9.6148,9.6234,9.602,9.6105,133800.0
2011-12-15 10:30:00,22.46,22.49,22.4,22.41,225800.0,9.6063,9.6191,9.5806,9.5849,225800.0
2011-12-15 11:00:00,22.42,22.66,22.41,22.66,289000.0,9.5892,9.6918,9.5849,9.6918,289000.0
2011-12-15 11:30:00,22.66,22.69,22.57,22.61,317800.0,9.6918,9.7046,9.6533,9.6704,317800.0
2011-12-15 12:00:00,22.61,22.63,22.54,22.55,110800.0,9.6704,9.679,9.6405,9.6448,110800.0
2011-12-15 12:30:00,22.53,22.59,22.5,22.59,141600.0,9.6362,9.6619,9.6234,9.6619,141600.0
2011-12-15 13:00:00,22.59,22.6,22.5,22.5,108400.0,9.6619,9.6661,9.6234,9.6234,108400.0
2011-12-15 13:30:00,22.5,22.53,22.45,22.46,111600.0,9.6234,9.6362,9.602,9.6063,111600.0
2011-12-15 14:00:00,22.46,22.48,22.43,22.44,113600.0,9.6063,9.6148,9.5934,9.5977,113600.0
2011-12-15 14:30:00,22.44,22.45,22.33,22.34,261600.0,9.5977,9.602,9.5507,9.5549,261600.0
2011-12-15 15:00:00,22.34,22.43,22.34,22.41,569600.0,9.5549,9.5934,9.5549,9.5849,569600.0
2011-12-15 15:30:00,22.41,22.48,22.4,22.45,507800.0,9.5849,9.6148,9.5806,9.602,507800.0
2011-12-16 09:30:00,22.45,22.46,22.36,22.37,297000.0,9.602,9.6063,9.5635,9.5678,297000.0
2011-12-16 10:00:00,22.38,22.5,22.36,22.42,215800.0,9.572,9.6234,9.5635,9.5892,215800.0
2011-12-16 10:30:00,22.42,22.45,22.36,22.39,139800.0,9.5892,9.602,9.5635,9.5763,139800.0
2011-12-16 11:00:00,22.39,22.45,22.36,22.43,143600.0,9.5763,9.602,9.5635,9.5934,143600.0
2011-12-16 11:30:00,22.43,22.45,22.38,22.42,176200.0,9.5934,9.602,9.572,9.5892,176200.0
2011-12-16 12:00:00,22.41,22.43,22.38,22.4,168200.0,9.5849,9.5934,9.572,9.5806,168200.0
2011-12-16 12:30:00,22.4,22.42,22.38,22.4,139600.0,9.5806,9.5892,9.572,9.5806,139600.0
2011-12-16 13:00:00,22.4,22.46,22.36,22.44,227200.0,9.5806,9.6063,9.5635,9.5977,227200.0
2011-12-16 13:30:00,22.44,22.47,22.43,22.44,127400.0,9.5977,9.6105,9.5934,9.5977,127400.0
2011-12-16 14:00:00,22.43,22.47,22.42,22.45,171200.0,9.5934,9.6105,9.5892,9.602,171200.0
2011-12-16 14:30:00,22.45,22.53,22.45,22.52,160400.0,9.602,9.6362,9.602,9.6319,160400.0
2011-12-16 15:00:00,22.52,22.57,22.51,22.53,247600.0,9.6319,9.6533,9.6276,9.6362,247600.0
2011-12-16 15:30:00,22.52,22.53,22.36,22.41,778000.0,9.6319,9.6362,9.5635,9.5849,778000.0
2011-12-19 09:30:00,22.49,22.5,22.36,22.41,213800.0,9.6191,9.6234,9.5635,9.5849,213800.0
2011-12-19 10:00:00,22.41,22.43,22.38,22.39,182800.0,9.5849,9.5934,9.572,9.5763,182800.0
2011-12-19 10:30:00,22.39,22.41,22.36,22.4,132200.0,9.5763,9.5849,9.5635,9.5806,132200.0
2011-12-19 11:00:00,22.4,22.42,22.38,22.4,142200.0,9.5806,9.5892,9.572,9.5806,142200.0
2011-12-19 11:30:00,22.4,22.42,22.36,22.39,144600.0,9.5806,9.5892,9.5635,9.5763,144600.0
2011-12-19 12:00:00,22.39,22.43,22.37,22.42,71600.0,9.5763,9.5934,9.5678,9.5892,71600.0
2011-12-19 12:30:00,22.41,22.43,22.39,22.43,75000.0,9.5849,9.5934,9.5763,9.5934,75000.0
2011-12-19 13:00:00,22.43,22.43,22.4,22.43,100200.0,9.5934,9.5934,9.5806,9.5934,100200.0
2011-12-19 13:30:00,22.43,22.47,22.41,22.43,97200.0,9.5934,9.6105,9.5849,9.5934,97200.0
2011-12-19 14:00:00,22.43,22.47,22.43,22.46,102200.0,9.5934,9.6105,9.5934,9.6063,102200.0
2011-12-19 14:30:00,22.46,22.49,22.45,22.48,187800.0,9.6063,9.6191,9.602,9.6148,187800.0
2011-12-19 15:00:00,22.48,22.49,22.38,22.39,167800.0,9.6148,9.6191,9.572,9.5763,167800.0
2011-12-19 15:30:00,22.39,22.41,22.36,22.37,347000.0,9.5763,9.5849,9.5635,9.5678,347000.0
2011-12-20 09:30:00,22.49,22.57,22.47,22.52,279600.0,9.6191,9.6533,9.6105,9.6319,279600.0
2011-12-20 10:00:00,22.53,22.57,22.49,22.5,162400.0,9.6362,9.6533,9.6191,9.6234,162400.0
2011-12-20 10:30:00,22.49,22.55,22.45,22.48,214600.0,9.6191,9.6448,9.602,9.6148,214600.0
2011-12-20 11:00:00,22.47,22.51,22.46,22.48,187800.0,9.6105,9.6276,9.6063,9.6148,187800.0
2011-12-20 11:30:00,22.48,22.5,22.46,22.47,112400.0,9.6148,9.6234,9.6063,9.6105,112400.0
2011-12-20 12:00:00,22.46,22.49,22.45,22.48,91000.0,9.6063,9.6191,9.602,9.6148,91000.0
2011-12-20 12:30:00,22.48,22.49,22.45,22.46,107200.0,9.6148,9.6191,9.602,9.6063,107200.0
2011-12-20 13:00:00,22.46,22.5,22.46,22.49,103200.0,9.6063,9.6234,9.6063,9.6191,103200.0
2011-12-20 13:30:00,22.49,22.5,22.48,22.49,117400.0,9.6191,9.6234,9.6148,9.6191,117400.0
2011-12-20 14:00:00,22.5,22.53,22.47,22.47,217600.0,9.6234,9.6362,9.6105,9.6105,217600.0
2011-12-20 14:30:00,22.47,22.48,22.38,22.4,157600.0,9.6105,9.6148,9.572,9.5806,157600.0
2011-12-20 15:00:00,22.38,22.45,22.37,22.39,196800.0,9.572,9.602,9.5678,9.5763,196800.0
2011-12-20 15:30:00,22.4,22.5,22.39,22.47,385200.0,9.5806,9.6234,9.5763,9.6105,385200.0
2011-12-21 09:30:00,22.45,22.5,22.39,22.46,181000.0,9.602,9.6234,9.5763,9.6063,181000.0
2011-12-21 10:00:00,22.45,22.5,22.45,22.5,124600.0,9.602,9.6234,9.602,9.6234,124600.0
2011-12-21 10:30:00,22.5,22.51,22.45,22.46,281200.0,9.6234,9.6276,9.602,9.6063,281200.0
2011-12-21 11:00:00,22.46,22.47,22.4,22.4,151600.0,9.6063,9.6105,9.5806,9.5806,151600.0
2011-12-21 11:30:00,22.41,22.45,22.4,22.42,104400.0,9.5849,9.602,9.5806,9.5892,104400.0
2011-12-21 12:00:00,22.42,22.45,22.4,22.4,141400.0,9.5892,9.602,9.5806,9.5806,141400.0
2011-12-21 12:30:00,22.41,22.45,22.4,22.42,97400.0,9.5849,9.602,9.5806,9.5892,97400.0
2011-12-21 13:00:00,22.42,22.45,22.42,22.43,88600.0,9.5892,9.602,9.5892,9.5934,88600.0
2011-12-21 13:30:00,22.42,22.46,22.41,22.44,104600.0,9.5892,9.6063,9.5849,9.5977,104600.0
2011-12-21 14:00:00,22.45,22.46,22.41,22.42,122000.0,9.602,9.6063,9.5849,9.5892,122000.0
2011-12-21 14:30:00,22.42,22.43,22.4,22.43,112800.0,9.5892,9.5934,9.5806,9.5934,112800.0
2011-12-21 15:00:00,22.43,22.5,22.43,22.5,168800.0,9.5934,9.6234,9.5934,9.6234,168800.0
2011-12-21 15:30:00,22.5,22.51,22.46,22.49,278200.0,9.6234,9.6276,9.6063,9.6191,278200.0
2011-12-22 09:30:00,22.49,22.5,22.41,22.45,254200.0,9.6191,9.6234,9.5849,9.602,254200.0
2011-12-22 10:00:00,22.43,22.55,22.43,22.5,351000.0,9.5934,9.6448,9.5934,9.6234,351000.0
2011-12-22 10:30:00,22.5,22.61,22.5,22.6,266400.0,9.6234,9.6704,9.6234,9.6661,266400.0
2011-12-22 11:00:00,22.6,22.71,22.58,22.7,331400.0,9.6661,9.7132,9.6576,9.7089,331400.0
2011-12-22 11:30:00,22.71,22.73,22.6,22.69,216000.0,9.7132,9.7217,9.6661,9.7046,216000.0
2011-12-22 12:00:00,22.69,22.69,22.63,22.64,146400.0,9.7046,9.7046,9.679,9.6832,146400.0
2011-12-22 12:30:00,22.64,22.65,22.6,22.61,118200.0,9.6832,9.6875,9.6661,9.6704,118200.0
2011-12-22 13:00:00,22.61,22.63,22.58,22.6,168200.0,9.6704,9.679,9.6576,9.6661,168200.0
2011-12-22 13:30:00,22.6,22.61,22.57,22.57,296800.0,9.6661,9.6704,9.6533,9.6533,296800.0
2011-12-22 14:00:00,22.57,22.61,22.55,22.6,129400.0,9.6533,9.6704,9.6448,9.6661,129400.0
2011-12-22 14:30:00,22.6,22.61,22.58,22.6,128200.0,9.6661,9.6704,9.6576,9.6661,128200.0
2011-12-22 15:00:00,22.6,22.61,22.58,22.58,167600.0,9.6661,9.6704,9.6576,9.6576,167600.0
2011-12-22 15:30:00,22.58,22.58,22.53,22.54,319800.0,9.6576,9.6576,9.6362,9.6405,319800.0
2011-12-23 09:30:00,22.58,22.69,22.58,22.69,296000.0,9.6576,9.7046,9.6576,9.7046,296000.0
2011-12-23 10:00:00,22.69,22.73,22.64,22.73,231000.0,9.7046,9.7217,9.6832,9.7217,231000.0
2011-12-23 10:30:00,22.73,22.73,22.56,22.57,273800.0,9.7217,9.7217,9.649,9.6533,273800.0
2011-12-23 11:00:00,22.56,22.65,22.54,22.6,202600.0,9.649,9.6875,9.6405,9.6661,202600.0
2011-12-23 11:30:00,22.59,22.68,22.55,22.68,171600.0,9.6619,9.7004,9.6448,9.7004,171600.0
2011-12-23 12:00:00,22.68,22.72,22.65,22.71,149000.0,9.7004,9.7175,9.6875,9.7132,149000.0
2011-12-23 12:30:00,22.72,22.74,22.71,22.73,83400.0,9.7175,9.726,9.7132,9.7217,83400.0
2011-12-23 13:00:00,22.72,22.73,22.72,22.73,118200.0,9.7175,9.7217,9.7175,9.7217,118200.0
2011-12-23 13:30:00,22.73,22.75,22.72,22.73,147400.0,9.7217,9.7303,9.7175,9.7217,147400.0
2011-12-23 14:00:00,22.73,22.77,22.72,22.74,179200.0,9.7217,9.7388,9.7175,9.726,179200.0
2011-12-23 14:30:00,22.75,22.78,22.73,22.76,114200.0,9.7303,9.7431,9.7217,9.7346,114200.0
2011-12-23 15:00:00,22.76,22.77,22.73,22.74,137400.0,9.7346,9.7388,9.7217,9.726,137400.0
2011-12-23 15:30:00,22.73,22.76,22.71,22.75,184000.0,9.7217,9.7346,9.7132,9.7303,184000.0
2011-12-27 09:30:00,22.74,22.82,22.6,22.6,249800.0,9.726,9.7602,9.6661,9.6661,249800.0
2011-12-27 10:00:00,22.6,22.7,22.58,22.65,231800.0,9.6661,9.7089,9.6576,9.6875,231800.0
2011-12-27 10:30:00,22.66,22.75,22.63,22.74,189600.0,9.6918,9.7303,9.679,9.726,189600.0
2011-12-27 11:00:00,22.72,22.77,22.7,22.73,152200.0,9.7175,9.7388,9.7089,9.7217,152200.0
2011-12-27 11:30:00,22.73,22.78,22.73,22.78,82200.0,9.7217,9.7431,9.7217,9.7431,82200.0
2011-12-27 12:00:00,22.77,22.8,22.75,22.79,86200.0,9.7388,9.7517,9.7303,9.7474,86200.0
2011-12-27 12:30:00,22.79,22.81,22.76,22.8,153000.0,9.7474,9.756,9.7346,9.7517,153000.0
2011-12-27 13:00:00,22.79,22.8,22.74,22.75,162600.0,9.7474,9.7517,9.726,9.7303,162600.0
2011-12-27 13:30:00,22.75,22.8,22.75,22.8,236000.0,9.7303,9.7517,9.7303,9.7517,236000.0
2011-12-27 14:00:00,22.79,22.83,22.78,22.81,172800.0,9.7474,9.7645,9.7431,9.756,172800.0
2011-12-27 14:30:00,22.82,22.86,22.81,22.84,234000.0,9.7602,9.7773,9.756,9.7688,234000.0
2011-12-27 15:00:00,22.84,22.85,22.79,22.79,232000.0,9.7688,9.7731,9.7474,9.7474,232000.0
2011-12-27 15:30:00,22.79,22.82,22.75,22.79,271200.0,9.7474,9.7602,9.7303,9.7474,271200.0
2011-12-28 09:30:00,22.83,22.86,22.75,22.77,99800.0,9.7645,9.7773,9.7303,9.7388,99800.0
2011-12-28 10:00:00,22.77,22.77,22.64,22.67,138400.0,9.7388,9.7388,9.6832,9.6961,138400.0
2011-12-28 10:30:00,22.67,22.7,22.66,22.67,89400.0,9.6961,9.7089,9.6918,9.6961,89400.0
2011-12-28 11:00:00,22.66,22.75,22.66,22.69,121200.0,9.6918,9.7303,9.6918,9.7046,121200.0
2011-12-28 11:30:00,22.68,22.7,22.63,22.64,63200.0,9.7004,9.7089,9.679,9.6832,63200.0
2011-12-28 12:00:00,22.65,22.68,22.63,22.68,80800.0,9.6875,9.7004,9.679,9.7004,80800.0
2011-12-28 12:30:00,22.68,22.73,22.64,22.65,71600.0,9.7004,9.7217,9.6832,9.6875,71600.0
2011-12-28 13:00:00,22.65,22.71,22.64,22.71,64200.0,9.6875,9.7132,9.6832,9.7132,64200.0
2011-12-28 13:30:00,22.71,22.74,22.7,22.72,94200.0,9.7132,9.726,9.7089,9.7175,94200.0
2011-12-28 14:00:00,22.71,22.75,22.7,22.71,166000.0,9.7132,9.7303,9.7089,9.7132,166000.0
2011-12-28 14:30:00,22.71,22.76,22.7,22.75,142200.0,9.7132,9.7346,9.7089,9.7303,142200.0
2011-12-28 15:00:00,22.75,22.78,22.75,22.75,278600.0,9.7303,9.7431,9.7303,9.7303,278600.0
2011-12-28 15:30:00,22.75,22.78,22.75,22.78,239200.0,9.7303,9.7431,9.7303,9.7431,239200.0
2011-12-29 09:30:00,22.73,22.8,22.73,22.79,120200.0,9.7217,9.7517,9.7217,9.7474,120200.0
2011-12-29 10:00:00,22.8,22.85,22.75,22.83,139200.0,9.7517,9.7731,9.7303,9.7645,139200.0
2011-12-29 10:30:00,22.81,22.85,22.79,22.81,114000.0,9.756,9.7731,9.7474,9.756,114000.0
2011-12-29 11:00:00,22.83,22.85,22.8,22.85,101200.0,9.7645,9.7731,9.7517,9.7731,101200.0
2011-12-29 11:30:00,22.85,22.86,22.82,22.85,109000.0,9.7731,9.7773,9.7602,9.7731,109000.0
2011-12-29 12:00:00,22.86,22.88,22.84,22.86,139800.0,9.7773,9.7859,9.7688,9.7773,139800.0
2011-12-29 12:30:00,22.87,22.91,22.86,22.89,181000.0,9.7816,9.7987,9.7773,9.7902,181000.0
2011-12-29 13:00:00,22.9,22.95,22.88,22.93,80400.0,9.7944,9.8158,9.7859,9.8073,80400.0
2011-12-29 13:30:00,22.94,22.97,22.93,22.96,171800.0,9.8116,9.8244,9.8073,9.8201,171800.0
2011-12-29 14:00:00,22.96,23.0,22.95,23.0,139600.0,9.8201,9.8372,9.8158,9.8372,139600.0
2011-12-29 14:30:00,23.0,23.03,22.99,23.02,148000.0,9.8372,9.8501,9.8329,9.8458,148000.0
2011-12-29 15:00:00,23.01,23.05,22.99,23.05,290600.0,9.8415,9.8586,9.8329,9.8586,290600.0
2011-12-29 15:30:00,23.05,23.13,23.05,23.1,546600.0,9.8586,9.8928,9.8586,9.88,546600.0
2011-12-30 09:30:00,23.12,23.12,23.0,23.02,180600.0,9.8885,9.8885,9.8372,9.8458,180600.0
2011-12-30 10:00:00,23.01,23.08,23.0,23.05,158200.0,9.8415,9.8714,9.8372,9.8586,158200.0
2011-12-30 10:30:00,23.06,23.11,23.04,23.09,190600.0,9.8629,9.8843,9.8543,9.8757,190600.0
2011-12-30 11:00:00,23.07,23.09,23.04,23.07,154800.0,9.8672,9.8757,9.8543,9.8672,154800.0
2011-12-30 11:30:00,23.07,23.14,23.06,23.13,227400.0,9.8672,9.8971,9.8629,9.8928,227400.0
2011-12-30 12:00:00,23.13,23.13,23.08,23.11,83600.0,9.8928,9.8928,9.8714,9.8843,83600.0
2011-12-30 12:30:00,23.1,23.18,23.1,23.18,92600.0,9.88,9.9142,9.88,9.9142,92600.0
2011-12-30 13:00:00,23.17,23.21,23.16,23.18,105800.0,9.9099,9.927,9.9057,9.9142,105800.0
2011-12-30 13:30:00,23.18,23.22,23.18,23.21,77800.0,9.9142,9.9313,9.9142,9.927,77800.0
2011-12-30 14:00:00,23.21,23.23,23.2,23.21,99800.0,9.927,9.9356,9.9228,9.927,99800.0
2011-12-30 14:30:00,23.22,23.26,23.21,23.25,118200.0,9.9313,9.9484,9.927,9.9441,118200.0
2011-12-30 15:00:00,23.25,23.25,23.17,23.19,141600.0,9.9441,9.9441,9.9099,9.9185,141600.0
2011-12-30 15:30:00,23.18,23.24,23.17,23.2,247800.0,9.9142,9.9399,9.9099,9.9228,247800.0
2012-01-03 09:30:00,23.46,23.47,23.21,23.23,371400.0,10.034,10.0382,9.927,9.9356,371400.0
2012-01-03 10:00:00,23.24,23.24,23.15,23.2,247200.0,9.9399,9.9399,9.9014,9.9228,247200.0
2012-01-03 10:30:00,23.2,23.3,23.2,23.27,234000.0,9.9228,9.9655,9.9228,9.9527,234000.0
2012-01-03 11:00:00,23.27,23.34,23.26,23.3,164600.0,9.9527,9.9826,9.9484,9.9655,164600.0
2012-01-03 11:30:00,23.3,23.31,23.1,23.14,394600.0,9.9655,9.9698,9.88,9.8971,394600.0
2012-01-03 12:00:00,23.14,23.21,23.12,23.21,159400.0,9.8971,9.927,9.8885,9.927,159400.0
2012-01-03 12:30:00,23.21,23.26,23.2,23.25,109800.0,9.927,9.9484,9.9228,9.9441,109800.0
2012-01-03 13:00:00,23.25,23.3,23.23,23.26,161600.0,9.9441,9.9655,9.9356,9.9484,161600.0
2012-01-03 13:30:00,23.25,23.25,23.21,23.21,117200.0,9.9441,9.9441,9.927,9.927,117200.0
2012-01-03 14:00:00,23.21,23.32,23.21,23.32,115800.0,9.927,9.9741,9.927,9.9741,115800.0
2012-01-03 14:30:00,23.32,23.35,23.31,23.34,102800.0,9.9741,9.9869,9.9698,9.9826,102800.0
2012-01-03 15:00:00,23.35,23.38,23.27,23.3,240400.0,9.9869,9.9997,9.9527,9.9655,240400.0
2012-01-03 15:30:00,23.3,23.38,23.3,23.34,419000.0,9.9655,9.9997,9.9655,9.9826,419000.0
2012-01-04 09:30:00,23.35,23.47,23.34,23.43,197800.0,9.9869,10.0382,9.9826,10.0211,197800.0
2012-01-04 10:00:00,23.43,23.5,23.42,23.5,191400.0,10.0211,10.0511,10.0169,10.0511,191400.0
2012-01-04 10:30:00,23.49,23.56,23.49,23.54,167800.0,10.0468,10.0767,10.0468,10.0682,167800.0
2012-01-04 11:00:00,23.55,23.6,23.5,23.58,174200.0,10.0725,10.0938,10.0511,10.0853,174200.0
2012-01-04 11:30:00,23.58,23.61,23.57,23.59,230800.0,10.0853,10.0981,10.081,10.0896,230800.0
2012-01-04 12:00:00,23.58,23.65,23.57,23.65,128800.0,10.0853,10.1152,10.081,10.1152,128800.0
2012-01-04 12:30:00,23.64,23.65,23.62,23.65,94200.0,10.111,10.1152,10.1024,10.1152,94200.0
2012-01-04 13:00:00,23.64,23.65,23.6,23.61,134600.0,10.111,10.1152,10.0938,10.0981,134600.0
2012-01-04 13:30:00,23.61,23.61,23.57,23.59,130600.0,10.0981,10.0981,10.081,10.0896,130600.0
2012-01-04 14:00:00,23.59,23.64,23.58,23.63,142000.0,10.0896,10.111,10.0853,10.1067,142000.0
2012-01-04 14:30:00,23.61,23.65,23.61,23.63,183400.0,10.0981,10.1152,10.0981,10.1067,183400.0
2012-01-04 15:00:00,23.63,23.63,23.59,23.61,187200.0,10.1067,10.1067,10.0896,10.0981,187200.0
2012-01-04 15:30:00,23.61,23.63,23.59,23.6,246200.0,10.0981,10.1067,10.0896,10.0938,246200.0
2012-01-05 09:30:00,23.59,23.67,23.52,23.67,253800.0,10.0896,10.1238,10.0596,10.1238,253800.0
2012-01-05 10:00:00,23.66,23.7,23.65,23.7,135600.0,10.1195,10.1366,10.1152,10.1366,135600.0
2012-01-05 10:30:00,23.7,23.77,23.68,23.77,158200.0,10.1366,10.1666,10.1281,10.1666,158200.0
2012-01-05 11:00:00,23.76,23.84,23.75,23.76,169800.0,10.1623,10.1965,10.158,10.1623,169800.0
2012-01-05 11:30:00,23.77,23.82,23.75,23.8,154400.0,10.1666,10.1879,10.158,10.1794,154400.0
2012-01-05 12:00:00,23.8,23.89,23.78,23.86,195200.0,10.1794,10.2179,10.1708,10.205,195200.0
2012-01-05 12:30:00,23.86,23.9,23.83,23.9,253800.0,10.205,10.2222,10.1922,10.2222,253800.0
2012-01-05 13:00:00,23.9,23.95,23.9,23.93,252400.0,10.2222,10.2435,10.2222,10.235,252400.0
2012-01-05 13:30:00,23.93,24.0,23.93,23.99,325800.0,10.235,10.2649,10.235,10.2606,325800.0
2012-01-05 14:00:00,23.98,24.0,23.93,23.93,174000.0,10.2564,10.2649,10.235,10.235,174000.0
2012-01-05 14:30:00,23.93,23.96,23.9,23.92,263200.0,10.235,10.2478,10.2222,10.2307,263200.0
2012-01-05 15:00:00,23.9,23.95,23.88,23.93,262200.0,10.2222,10.2435,10.2136,10.235,262200.0
2012-01-05 15:30:00,23.93,24.04,23.92,24.02,650800.0,10.235,10.282,10.2307,10.2735,650800.0
2012-01-06 09:30:00,24.09,24.09,23.88,23.95,248800.0,10.3034,10.3034,10.2136,10.2435,248800.0
2012-01-06 10:00:00,23.95,23.95,23.82,23.86,199400.0,10.2435,10.2435,10.1879,10.205,199400.0
2012-01-06 10:30:00,23.88,23.97,23.86,23.95,153000.0,10.2136,10.2521,10.205,10.2435,153000.0
2012-01-06 11:00:00,23.94,24.11,23.93,24.1,243000.0,10.2393,10.312,10.235,10.3077,243000.0
2012-01-06 11:30:00,24.1,24.13,22.89,23.72,3630800.0,10.3077,10.3205,9.7902,10.1452,3630800.0
2012-01-06 12:00:00,23.72,23.88,23.66,23.79,1033400.0,10.1452,10.2136,10.1195,10.1751,1033400.0
2012-01-06 12:30:00,23.79,23.8,23.72,23.78,159200.0,10.1751,10.1794,10.1452,10.1708,159200.0
2012-01-06 13:00:00,23.78,23.85,23.75,23.82,133600.0,10.1708,10.2008,10.158,10.1879,133600.0
2012-01-06 13:30:00,23.82,23.93,23.82,23.91,200400.0,10.1879,10.235,10.1879,10.2264,200400.0
2012-01-06 14:00:00,23.9,23.99,23.9,23.97,220600.0,10.2222,10.2606,10.2222,10.2521,220600.0
2012-01-06 14:30:00,23.97,24.03,23.83,23.83,345800.0,10.2521,10.2778,10.1922,10.1922,345800.0
2012-01-06 15:00:00,23.83,23.98,23.82,23.97,290600.0,10.1922,10.2564,10.1879,10.2521,290600.0
2012-01-06 15:30:00,23.97,24.03,23.95,23.99,660200.0,10.2521,10.2778,10.2435,10.2606,660200.0
2012-01-09 09:30:00,23.94,23.94,23.59,23.6,450600.0,10.2393,10.2393,10.0896,10.0938,450600.0
2012-01-09 10:00:00,23.62,23.64,23.53,23.58,308000.0,10.1024,10.111,10.0639,10.0853,308000.0
2012-01-09 10:30:00,23.58,23.62,23.53,23.56,225200.0,10.0853,10.1024,10.0639,10.0767,225200.0
2012-01-09 11:00:00,23.56,23.88,23.55,23.86,258400.0,10.0767,10.2136,10.0725,10.205,258400.0
2012-01-09 11:30:00,23.86,23.9,23.75,23.78,229400.0,10.205,10.2222,10.158,10.1708,229400.0
2012-01-09 12:00:00,23.78,23.9,23.77,23.83,236200.0,10.1708,10.2222,10.1666,10.1922,236200.0
2012-01-09 12:30:00,23.83,23.85,23.73,23.77,186400.0,10.1922,10.2008,10.1494,10.1666,186400.0
2012-01-09 13:00:00,23.77,23.77,23.68,23.7,165200.0,10.1666,10.1666,10.1281,10.1366,165200.0
2012-01-09 13:30:00,23.7,23.7,23.57,23.57,199800.0,10.1366,10.1366,10.081,10.081,199800.0
2012-01-09 14:00:00,23.57,23.6,23.49,23.49,256400.0,10.081,10.0938,10.0468,10.0468,256400.0
2012-01-09 14:30:00,23.49,23.55,23.47,23.53,239200.0,10.0468,10.0725,10.0382,10.0639,239200.0
2012-01-09 15:00:00,23.53,23.54,23.42,23.49,299000.0,10.0639,10.0682,10.0169,10.0468,299000.0
2012-01-09 15:30:00,23.49,23.59,23.48,23.58,468000.0,10.0468,10.0896,10.0425,10.0853,468000.0
2012-01-10 09:30:00,23.75,23.75,23.55,23.57,179200.0,10.158,10.158,10.0725,10.081,179200.0
2012-01-10 10:00:00,23.56,23.62,23.5,23.5,386200.0,10.0767,10.1024,10.0511,10.0511,386200.0
2012-01-10 10:30:00,23.5,23.65,23.49,23.64,217400.0,10.0511,10.1152,10.0468,10.111,217400.0
2012-01-10 11:00:00,23.65,23.72,23.62,23.63,167400.0,10.1152,10.1452,10.1024,10.1067,167400.0
2012-01-10 11:30:00,23.63,23.63,23.49,23.57,158600.0,10.1067,10.1067,10.0468,10.081,158600.0
2012-01-10 12:00:00,23.56,23.56,23.47,23.48,70800.0,10.0767,10.0767,10.0382,10.0425,70800.0
2012-01-10 12:30:00,23.47,23.48,23.41,23.42,184400.0,10.0382,10.0425,10.0126,10.0169,184400.0
2012-01-10 13:00:00,23.42,23.42,23.39,23.41,123600.0,10.0169,10.0169,10.004,10.0126,123600.0
2012-01-10 13:30:00,23.41,23.49,23.41,23.42,119800.0,10.0126,10.0468,10.0126,10.0169,119800.0
2012-01-10 14:00:00,23.42,23.46,23.42,23.43,96000.0,10.0169,10.034,10.0169,10.0211,96000.0
2012-01-10 14:30:00,23.43,23.48,23.43,23.45,115800.0,10.0211,10.0425,10.0211,10.0297,115800.0
2012-01-10 15:00:00,23.44,23.45,23.38,23.38,140000.0,10.0254,10.0297,9.9997,9.9997,140000.0
2012-01-10 15:30:00,23.38,23.5,23.38,23.5,317400.0,9.9997,10.0511,9.9997,10.0511,317400.0
2012-01-11 09:30:00,23.44,23.54,23.4,23.4,133400.0,10.0254,10.0682,10.0083,10.0083,133400.0
2012-01-11 10:00:00,23.4,23.4,23.18,23.26,323600.0,10.0083,10.0083,9.9142,9.9484,323600.0
2012-01-11 10:30:00,23.25,23.35,23.24,23.28,156200.0,9.9441,9.9869,9.9399,9.957,156200.0
2012-01-11 11:00:00,23.28,23.32,23.23,23.29,126600.0,9.957,9.9741,9.9356,9.9613,126600.0
2012-01-11 11:30:00,23.29,23.3,23.27,23.29,97000.0,9.9613,9.9655,9.9527,9.9613,97000.0
2012-01-11 12:00:00,23.29,23.3,23.25,23.28,73800.0,9.9613,9.9655,9.9441,9.957,73800.0
2012-01-11 12:30:00,23.27,23.3,23.25,23.27,147800.0,9.9527,9.9655,9.9441,9.9527,147800.0
2012-01-11 13:00:00,23.27,23.32,23.26,23.29,124200.0,9.9527,9.9741,9.9484,9.9613,124200.0
2012-01-11 13:30:00,23.3,23.34,23.28,23.29,68800.0,9.9655,9.9826,9.957,9.9613,68800.0
2012-01-11 14:00:00,23.29,23.31,23.21,23.24,144600.0,9.9613,9.9698,9.927,9.9399,144600.0
2012-01-11 14:30:00,23.24,23.29,23.24,23.29,127400.0,9.9399,9.9613,9.9399,9.9613,127400.0
2012-01-11 15:00:00,23.29,23.31,23.26,23.3,176800.0,9.9613,9.9698,9.9484,9.9655,176800.0
2012-01-11 15:30:00,23.3,23.33,23.27,23.3,304800.0,9.9655,9.9784,9.9527,9.9655,304800.0
2012-01-12 09:30:00,23.4,23.46,23.31,23.32,161000.0,10.0083,10.034,9.9698,9.9741,161000.0
2012-01-12 10:00:00,23.32,23.36,23.3,23.33,118600.0,9.9741,9.9912,9.9655,9.9784,118600.0
2012-01-12 10:30:00,23.34,23.43,23.33,23.43,84400.0,9.9826,10.0211,9.9784,10.0211,84400.0
2012-01-12 11:00:00,23.43,23.49,23.38,23.4,82400.0,10.0211,10.0468,9.9997,10.0083,82400.0
2012-01-12 11:30:00,23.4,23.4,23.3,23.32,133400.0,10.0083,10.0083,9.9655,9.9741,133400.0
2012-01-12 12:00:00,23.32,23.34,23.3,23.3,80400.0,9.9741,9.9826,9.9655,9.9655,80400.0
2012-01-12 12:30:00,23.31,23.36,23.3,23.35,72600.0,9.9698,9.9912,9.9655,9.9869,72600.0
2012-01-12 13:00:00,23.36,23.38,23.34,23.34,77600.0,9.9912,9.9997,9.9826,9.9826,77600.0
2012-01-12 13:30:00,23.34,23.38,23.33,23.34,114200.0,9.9826,9.9997,9.9784,9.9826,114200.0
2012-01-12 14:00:00,23.34,23.35,23.29,23.3,130000.0,9.9826,9.9869,9.9613,9.9655,130000.0
2012-01-12 14:30:00,23.31,23.31,23.22,23.26,165800.0,9.9698,9.9698,9.9313,9.9484,165800.0
2012-01-12 15:00:00,23.25,23.32,23.25,23.3,171200.0,9.9441,9.9741,9.9441,9.9655,171200.0
2012-01-12 15:30:00,23.3,23.33,23.29,23.3,184600.0,9.9655,9.9784,9.9613,9.9655,184600.0
2012-01-13 09:30:00,23.27,23.31,23.18,23.18,155200.0,9.9527,9.9698,9.9142,9.9142,155200.0
2012-01-13 10:00:00,23.19,23.2,23.11,23.17,114200.0,9.9185,9.9228,9.8843,9.9099,114200.0
2012-01-13 10:30:00,23.17,23.2,23.08,23.13,176000.0,9.9099,9.9228,9.8714,9.8928,176000.0
2012-01-13 11:00:00,23.13,23.25,23.11,23.25,110000.0,9.8928,9.9441,9.8843,9.9441,110000.0
2012-01-13 11:30:00,23.26,23.29,23.2,23.21,77200.0,9.9484,9.9613,9.9228,9.927,77200.0
2012-01-13 12:00:00,23.21,23.24,23.15,23.23,108200.0,9.927,9.9399,9.9014,9.9356,108200.0
2012-01-13 12:30:00,23.22,23.33,23.22,23.29,110000.0,9.9313,9.9784,9.9313,9.9613,110000.0
2012-01-13 13:00:00,23.29,23.29,23.21,23.21,119600.0,9.9613,9.9613,9.927,9.927,119600.0
2012-01-13 13:30:00,23.21,23.24,23.18,23.24,98200.0,9.927,9.9399,9.9142,9.9399,98200.0
2012-01-13 14:00:00,23.24,23.25,23.23,23.25,57000.0,9.9399,9.9441,9.9356,9.9441,57000.0
2012-01-13 14:30:00,23.25,23.47,23.25,23.47,143200.0,9.9441,10.0382,9.9441,10.0382,143200.0
2012-01-13 15:00:00,23.46,23.5,23.41,23.44,153600.0,10.034,10.0511,10.0126,10.0254,153600.0
2012-01-13 15:30:00,23.42,23.45,23.39,23.45,299200.0,10.0169,10.0297,10.004,10.0297,299200.0
2012-01-17 09:30:00,23.68,23.75,23.53,23.6,208800.0,10.1281,10.158,10.0639,10.0938,208800.0
2012-01-17 10:00:00,23.6,23.6,23.58,23.58,90200.0,10.0938,10.0938,10.0853,10.0853,90200.0
2012-01-17 10:30:00,23.59,23.63,23.58,23.61,165600.0,10.0896,10.1067,10.0853,10.0981,165600.0
2012-01-17 11:00:00,23.61,23.68,23.59,23.64,108800.0,10.0981,10.1281,10.0896,10.111,108800.0
2012-01-17 11:30:00,23.64,23.66,23.59,23.62,127400.0,10.111,10.1195,10.0896,10.1024,127400.0
2012-01-17 12:00:00,23.63,23.65,23.6,23.62,135000.0,10.1067,10.1152,10.0938,10.1024,135000.0
2012-01-17 12:30:00,23.62,23.65,23.6,23.61,120200.0,10.1024,10.1152,10.0938,10.0981,120200.0
2012-01-17 13:00:00,23.61,23.73,23.61,23.73,117800.0,10.0981,10.1494,10.0981,10.1494,117800.0
2012-01-17 13:30:00,23.73,23.75,23.7,23.73,96000.0,10.1494,10.158,10.1366,10.1494,96000.0
2012-01-17 14:00:00,23.74,23.82,23.73,23.8,212800.0,10.1537,10.1879,10.1494,10.1794,212800.0
2012-01-17 14:30:00,23.8,23.81,23.74,23.78,242800.0,10.1794,10.1837,10.1537,10.1708,242800.0
2012-01-17 15:00:00,23.78,23.81,23.74,23.75,216800.0,10.1708,10.1837,10.1537,10.158,216800.0
2012-01-17 15:30:00,23.75,23.8,23.72,23.79,339800.0,10.158,10.1794,10.1452,10.1751,339800.0
2012-01-18 09:30:00,23.83,23.95,23.83,23.94,152400.0,10.1922,10.2435,10.1922,10.2393,152400.0
2012-01-18 10:00:00,23.94,23.99,23.92,23.95,160200.0,10.2393,10.2606,10.2307,10.2435,160200.0
2012-01-18 10:30:00,23.95,23.98,23.92,23.95,162400.0,10.2435,10.2564,10.2307,10.2435,162400.0
2012-01-18 11:00:00,23.95,23.96,23.9,23.96,102200.0,10.2435,10.2478,10.2222,10.2478,102200.0
2012-01-18 11:30:00,23.94,23.98,23.93,23.97,118800.0,10.2393,10.2564,10.235,10.2521,118800.0
2012-01-18 12:00:00,23.97,24.01,23.96,24.0,132200.0,10.2521,10.2692,10.2478,10.2649,132200.0
2012-01-18 12:30:00,24.0,24.06,24.0,24.04,131800.0,10.2649,10.2906,10.2649,10.282,131800.0
2012-01-18 13:00:00,24.04,24.04,23.99,24.0,75800.0,10.282,10.282,10.2606,10.2649,75800.0
2012-01-18 13:30:00,24.0,24.0,23.96,23.98,91600.0,10.2649,10.2649,10.2478,10.2564,91600.0
2012-01-18 14:00:00,23.98,24.04,23.95,24.03,120600.0,10.2564,10.282,10.2435,10.2778,120600.0
2012-01-18 14:30:00,24.03,24.05,24.0,24.03,93200.0,10.2778,10.2863,10.2649,10.2778,93200.0
2012-01-18 15:00:00,24.04,24.05,23.99,23.99,173200.0,10.282,10.2863,10.2606,10.2606,173200.0
2012-01-18 15:30:00,24.0,24.02,23.98,23.98,364600.0,10.2649,10.2735,10.2564,10.2564,364600.0
2012-01-19 09:30:00,24.05,24.05,23.9,23.95,166800.0,10.2863,10.2863,10.2222,10.2435,166800.0
2012-01-19 10:00:00,23.96,23.96,23.83,23.94,128800.0,10.2478,10.2478,10.1922,10.2393,128800.0
2012-01-19 10:30:00,23.95,23.98,23.88,23.95,94000.0,10.2435,10.2564,10.2136,10.2435,94000.0
2012-01-19 11:00:00,23.95,24.07,23.93,24.05,102800.0,10.2435,10.2949,10.235,10.2863,102800.0
2012-01-19 11:30:00,24.06,24.09,24.04,24.07,146200.0,10.2906,10.3034,10.282,10.2949,146200.0
2012-01-19 12:00:00,24.07,24.13,24.06,24.08,164000.0,10.2949,10.3205,10.2906,10.2991,164000.0
2012-01-19 12:30:00,24.08,24.09,24.02,24.02,66800.0,10.2991,10.3034,10.2735,10.2735,66800.0
2012-01-19 13:00:00,24.02,24.08,24.02,24.06,74600.0,10.2735,10.2991,10.2735,10.2906,74600.0
2012-01-19 13:30:00,24.06,24.08,24.05,24.07,80000.0,10.2906,10.2991,10.2863,10.2949,80000.0
2012-01-19 14:00:00,24.06,24.1,24.05,24.07,114600.0,10.2906,10.3077,10.2863,10.2949,114600.0
2012-01-19 14:30:00,24.07,24.08,24.05,24.07,88600.0,10.2949,10.2991,10.2863,10.2949,88600.0
2012-01-19 15:00:00,24.07,24.14,24.07,24.11,116600.0,10.2949,10.3248,10.2949,10.312,116600.0
2012-01-19 15:30:00,24.11,24.13,24.04,24.07,191600.0,10.312,10.3205,10.282,10.2949,191600.0
2012-01-20 09:30:00,24.06,24.06,23.91,24.04,130200.0,10.2906,10.2906,10.2264,10.282,130200.0
2012-01-20 10:00:00,24.04,24.2,24.0,24.2,214600.0,10.282,10.3505,10.2649,10.3505,214600.0
2012-01-20 10:30:00,24.2,24.25,24.18,24.24,189600.0,10.3505,10.3719,10.3419,10.3676,189600.0
2012-01-20 11:00:00,24.23,24.31,24.23,24.27,210800.0,10.3633,10.3975,10.3633,10.3804,210800.0
2012-01-20 11:30:00,24.28,24.31,24.19,24.25,251400.0,10.3847,10.3975,10.3462,10.3719,251400.0
2012-01-20 12:00:00,24.24,24.25,24.18,24.2,157600.0,10.3676,10.3719,10.3419,10.3505,157600.0
2012-01-20 12:30:00,24.2,24.29,24.18,24.29,128000.0,10.3505,10.389,10.3419,10.389,128000.0
2012-01-20 13:00:00,24.29,24.3,24.22,24.23,85600.0,10.389,10.3932,10.359,10.3633,85600.0
2012-01-20 13:30:00,24.23,24.28,24.21,24.21,143200.0,10.3633,10.3847,10.3547,10.3547,143200.0
2012-01-20 14:00:00,24.2,24.25,24.19,24.23,117200.0,10.3505,10.3719,10.3462,10.3633,117200.0
2012-01-20 14:30:00,24.23,24.29,24.22,24.25,115800.0,10.3633,10.389,10.359,10.3719,115800.0
2012-01-20 15:00:00,24.26,24.27,24.24,24.26,163000.0,10.3761,10.3804,10.3676,10.3761,163000.0
2012-01-20 15:30:00,24.26,24.35,24.25,24.34,477600.0,10.3761,10.4146,10.3719,10.4103,477600.0
2012-01-23 09:30:00,24.49,24.55,24.38,24.55,267400.0,10.4745,10.5002,10.4275,10.5002,267400.0
2012-01-23 10:00:00,24.55,24.61,24.54,24.56,152200.0,10.5002,10.5258,10.4959,10.5044,152200.0
2012-01-23 10:30:00,24.56,24.6,24.5,24.6,152200.0,10.5044,10.5215,10.4788,10.5215,152200.0
2012-01-23 11:00:00,24.59,24.62,24.52,24.57,159400.0,10.5173,10.5301,10.4873,10.5087,159400.0
2012-01-23 11:30:00,24.57,24.57,24.54,24.55,122600.0,10.5087,10.5087,10.4959,10.5002,122600.0
2012-01-23 12:00:00,24.55,24.55,24.48,24.5,184200.0,10.5002,10.5002,10.4702,10.4788,184200.0
2012-01-23 12:30:00,24.5,24.52,24.48,24.48,108800.0,10.4788,10.4873,10.4702,10.4702,108800.0
2012-01-23 13:00:00,24.48,24.49,24.46,24.49,87400.0,10.4702,10.4745,10.4617,10.4745,87400.0
2012-01-23 13:30:00,24.49,24.5,24.45,24.49,83800.0,10.4745,10.4788,10.4574,10.4745,83800.0
2012-01-23 14:00:00,24.49,24.49,24.42,24.45,140600.0,10.4745,10.4745,10.4446,10.4574,140600.0
2012-01-23 14:30:00,24.46,24.5,24.39,24.5,187200.0,10.4617,10.4788,10.4317,10.4788,187200.0
2012-01-23 15:00:00,24.49,24.52,24.46,24.5,203400.0,10.4745,10.4873,10.4617,10.4788,203400.0
2012-01-23 15:30:00,24.5,24.54,24.49,24.53,214400.0,10.4788,10.4959,10.4745,10.4916,214400.0
2012-01-24 09:30:00,24.46,24.5,24.34,24.4,146800.0,10.4617,10.4788,10.4103,10.436,146800.0
2012-01-24 10:00:00,24.38,24.5,24.34,24.47,123000.0,10.4275,10.4788,10.4103,10.4659,123000.0
2012-01-24 10:30:00,24.48,24.51,24.44,24.48,204000.0,10.4702,10.4831,10.4531,10.4702,204000.0
2012-01-24 11:00:00,24.49,24.56,24.46,24.55,117000.0,10.4745,10.5044,10.4617,10.5002,117000.0
2012-01-24 11:30:00,24.55,24.6,24.55,24.56,117400.0,10.5002,10.5215,10.5002,10.5044,117400.0
2012-01-24 12:00:00,24.56,24.6,24.55,24.58,109400.0,10.5044,10.5215,10.5002,10.513,109400.0
2012-01-24 12:30:00,24.57,24.58,24.52,24.56,169600.0,10.5087,10.513,10.4873,10.5044,169600.0
2012-01-24 13:00:00,24.56,24.58,24.53,24.55,125200.0,10.5044,10.513,10.4916,10.5002,125200.0
2012-01-24 13:30:00,24.54,24.55,24.46,24.47,107800.0,10.4959,10.5002,10.4617,10.4659,107800.0
2012-01-24 14:00:00,24.47,24.5,24.43,24.49,110200.0,10.4659,10.4788,10.4488,10.4745,110200.0
2012-01-24 14:30:00,24.49,24.5,24.47,24.5,211600.0,10.4745,10.4788,10.4659,10.4788,211600.0
2012-01-24 15:00:00,24.49,24.5,24.45,24.45,242800.0,10.4745,10.4788,10.4574,10.4574,242800.0
2012-01-24 15:30:00,24.45,24.5,24.41,24.47,746000.0,10.4574,10.4788,10.4403,10.4659,746000.0
2012-01-25 09:30:00,24.38,24.56,24.38,24.48,152800.0,10.4275,10.5044,10.4275,10.4702,152800.0
2012-01-25 10:00:00,24.47,24.5,24.4,24.45,118600.0,10.4659,10.4788,10.436,10.4574,118600.0
2012-01-25 10:30:00,24.47,24.5,24.43,24.48,159400.0,10.4659,10.4788,10.4488,10.4702,159400.0
2012-01-25 11:00:00,24.48,24.53,24.46,24.52,119400.0,10.4702,10.4916,10.4617,10.4873,119400.0
2012-01-25 11:30:00,24.52,24.63,24.5,24.5,287400.0,10.4873,10.5344,10.4788,10.4788,287400.0
2012-01-25 12:00:00,24.5,24.52,24.42,24.45,176200.0,10.4788,10.4873,10.4446,10.4574,176200.0
2012-01-25 12:30:00,24.43,24.49,24.43,24.47,135400.0,10.4488,10.4745,10.4488,10.4659,135400.0
2012-01-25 13:00:00,24.46,24.52,24.43,24.51,179800.0,10.4617,10.4873,10.4488,10.4831,179800.0
2012-01-25 13:30:00,24.51,24.56,24.5,24.53,109400.0,10.4831,10.5044,10.4788,10.4916,109400.0
2012-01-25 14:00:00,24.54,24.59,24.5,24.57,167400.0,10.4959,10.5173,10.4788,10.5087,167400.0
2012-01-25 14:30:00,24.57,24.65,24.57,24.61,121000.0,10.5087,10.5429,10.5087,10.5258,121000.0
2012-01-25 15:00:00,24.61,24.67,24.6,24.63,133200.0,10.5258,10.5515,10.5215,10.5344,133200.0
2012-01-25 15:30:00,24.64,24.65,24.62,24.64,240200.0,10.5387,10.5429,10.5301,10.5387,240200.0
2012-01-26 09:30:00,24.72,24.74,24.65,24.65,226400.0,10.5729,10.5814,10.5429,10.5429,226400.0
2012-01-26 10:00:00,24.66,24.7,24.63,24.68,202600.0,10.5472,10.5643,10.5344,10.5558,202600.0
2012-01-26 10:30:00,24.68,24.74,24.67,24.72,208400.0,10.5558,10.5814,10.5515,10.5729,208400.0
2012-01-26 11:00:00,24.72,24.73,24.52,24.57,222800.0,10.5729,10.5771,10.4873,10.5087,222800.0
2012-01-26 11:30:00,24.57,24.64,24.56,24.61,207800.0,10.5087,10.5387,10.5044,10.5258,207800.0
2012-01-26 12:00:00,24.59,24.63,24.56,24.56,130400.0,10.5173,10.5344,10.5044,10.5044,130400.0
2012-01-26 12:30:00,24.56,24.7,24.55,24.68,160000.0,10.5044,10.5643,10.5002,10.5558,160000.0
2012-01-26 13:00:00,24.68,24.82,24.65,24.79,322600.0,10.5558,10.6156,10.5429,10.6028,322600.0
2012-01-26 13:30:00,24.79,24.91,24.78,24.9,180800.0,10.6028,10.6541,10.5985,10.6499,180800.0
2012-01-26 14:00:00,24.91,24.93,24.83,24.83,165000.0,10.6541,10.6627,10.6199,10.6199,165000.0
2012-01-26 14:30:00,24.84,24.86,24.75,24.77,230000.0,10.6242,10.6328,10.5857,10.5943,230000.0
2012-01-26 15:00:00,24.77,24.83,24.72,24.76,222000.0,10.5943,10.6199,10.5729,10.59,222000.0
2012-01-26 15:30:00,24.76,24.85,24.74,24.8,344200.0,10.59,10.6285,10.5814,10.6071,344200.0
2012-01-27 09:30:00,24.48,24.48,24.2,24.33,349200.0,10.6053,10.6053,10.484,10.5403,349200.0
2012-01-27 10:00:00,24.33,24.38,24.3,24.34,247600.0,10.5403,10.562,10.5273,10.5446,247600.0
2012-01-27 10:30:00,24.34,24.35,24.31,24.33,177800.0,10.5446,10.549,10.5316,10.5403,177800.0
2012-01-27 11:00:00,24.33,24.36,24.3,24.34,213200.0,10.5403,10.5533,10.5273,10.5446,213200.0
2012-01-27 11:30:00,24.33,24.34,24.2,24.2,243800.0,10.5403,10.5446,10.484,10.484,243800.0
2012-01-27 12:00:00,24.2,24.21,24.01,24.02,183200.0,10.484,10.4883,10.4017,10.406,183200.0
2012-01-27 12:30:00,24.01,24.16,24.0,24.12,185400.0,10.4017,10.4667,10.3973,10.4493,185400.0
2012-01-27 13:00:00,24.12,24.14,24.08,24.08,141200.0,10.4493,10.458,10.432,10.432,141200.0
2012-01-27 13:30:00,24.09,24.09,23.99,23.99,187400.0,10.4363,10.4363,10.393,10.393,187400.0
2012-01-27 14:00:00,23.99,24.09,23.97,24.09,217400.0,10.393,10.4363,10.3844,10.4363,217400.0
2012-01-27 14:30:00,24.08,24.1,24.05,24.07,168000.0,10.432,10.4407,10.419,10.4277,168000.0
2012-01-27 15:00:00,24.07,24.1,24.0,24.08,281800.0,10.4277,10.4407,10.3973,10.432,281800.0
2012-01-27 15:30:00,24.09,24.09,23.99,24.03,480200.0,10.4363,10.4363,10.393,10.4103,480200.0
2012-01-30 09:30:00,24.0,24.02,23.75,23.78,353200.0,10.3973,10.406,10.289,10.302,353200.0
2012-01-30 10:00:00,23.79,23.81,23.7,23.74,244000.0,10.3064,10.315,10.2674,10.2847,244000.0
2012-01-30 10:30:00,23.74,23.78,23.74,23.77,256400.0,10.2847,10.302,10.2847,10.2977,256400.0
2012-01-30 11:00:00,23.78,23.79,23.75,23.77,283600.0,10.302,10.3064,10.289,10.2977,283600.0
2012-01-30 11:30:00,23.77,23.79,23.71,23.77,262000.0,10.2977,10.3064,10.2717,10.2977,262000.0
2012-01-30 12:00:00,23.78,23.79,23.74,23.74,242400.0,10.302,10.3064,10.2847,10.2847,242400.0
2012-01-30 12:30:00,23.74,23.75,23.66,23.66,244600.0,10.2847,10.289,10.2501,10.2501,244600.0
2012-01-30 13:00:00,23.67,23.71,23.66,23.68,241800.0,10.2544,10.2717,10.2501,10.2587,241800.0
2012-01-30 13:30:00,23.68,23.7,23.64,23.69,198000.0,10.2587,10.2674,10.2414,10.263,198000.0
2012-01-30 14:00:00,23.69,23.82,23.68,23.81,265800.0,10.263,10.3194,10.2587,10.315,265800.0
2012-01-30 14:30:00,23.82,23.85,23.78,23.83,172000.0,10.3194,10.3324,10.302,10.3237,172000.0
2012-01-30 15:00:00,23.82,23.84,23.79,23.8,231200.0,10.3194,10.328,10.3064,10.3107,231200.0
2012-01-30 15:30:00,23.8,23.82,23.75,23.79,415200.0,10.3107,10.3194,10.289,10.3064,415200.0
2012-01-31 09:30:00,23.95,23.98,23.83,23.95,229400.0,10.3757,10.3887,10.3237,10.3757,229400.0
2012-01-31 10:00:00,23.97,24.05,23.8,24.0,247800.0,10.3844,10.419,10.3107,10.3973,247800.0
2012-01-31 10:30:00,24.0,24.18,24.0,24.12,280600.0,10.3973,10.4753,10.3973,10.4493,280600.0
2012-01-31 11:00:00,24.13,24.14,24.0,24.02,195200.0,10.4537,10.458,10.3973,10.406,195200.0
2012-01-31 11:30:00,24.02,24.09,23.98,24.09,169400.0,10.406,10.4363,10.3887,10.4363,169400.0
2012-01-31 12:00:00,24.09,24.1,24.06,24.1,119000.0,10.4363,10.4407,10.4233,10.4407,119000.0
2012-01-31 12:30:00,24.1,24.17,24.09,24.13,106200.0,10.4407,10.471,10.4363,10.4537,106200.0
2012-01-31 13:00:00,24.12,24.15,24.1,24.11,133200.0,10.4493,10.4623,10.4407,10.445,133200.0
2012-01-31 13:30:00,24.11,24.17,24.09,24.11,149600.0,10.445,10.471,10.4363,10.445,149600.0
2012-01-31 14:00:00,24.11,24.18,24.11,24.18,164600.0,10.445,10.4753,10.445,10.4753,164600.0
2012-01-31 14:30:00,24.17,24.29,24.17,24.25,285400.0,10.471,10.523,10.471,10.5057,285400.0
2012-01-31 15:00:00,24.24,24.27,24.19,24.24,240000.0,10.5013,10.5143,10.4797,10.5013,240000.0
2012-01-31 15:30:00,24.24,24.24,24.08,24.17,737800.0,10.5013,10.5013,10.432,10.471,737800.0
2012-02-01 09:30:00,24.51,24.74,24.38,24.54,503400.0,10.6183,10.7179,10.562,10.6313,503400.0
2012-02-01 10:00:00,24.55,24.71,24.51,24.71,259000.0,10.6356,10.7049,10.6183,10.7049,259000.0
2012-02-01 10:30:00,24.7,24.81,24.67,24.78,349400.0,10.7006,10.7483,10.6876,10.7353,349400.0
2012-02-01 11:00:00,24.78,24.81,24.56,24.73,341200.0,10.7353,10.7483,10.64,10.7136,341200.0
2012-02-01 11:30:00,24.73,24.8,24.73,24.74,264600.0,10.7136,10.7439,10.7136,10.7179,264600.0
2012-02-01 12:00:00,24.75,24.8,24.72,24.8,195600.0,10.7223,10.7439,10.7093,10.7439,195600.0
2012-02-01 12:30:00,24.8,25.0,24.8,24.97,364400.0,10.7439,10.8306,10.7439,10.8176,364400.0
2012-02-01 13:00:00,24.97,24.99,24.85,24.97,281400.0,10.8176,10.8262,10.7656,10.8176,281400.0
2012-02-01 13:30:00,24.97,25.03,24.95,24.98,317400.0,10.8176,10.8436,10.8089,10.8219,317400.0
2012-02-01 14:00:00,24.98,25.18,24.97,25.14,409000.0,10.8219,10.9086,10.8176,10.8912,409000.0
2012-02-01 14:30:00,25.12,25.12,24.9,25.0,315800.0,10.8826,10.8826,10.7872,10.8306,315800.0
2012-02-01 15:00:00,25.0,25.13,24.99,25.11,321600.0,10.8306,10.8869,10.8262,10.8782,321600.0
2012-02-01 15:30:00,25.11,25.14,25.03,25.09,594400.0,10.8782,10.8912,10.8436,10.8696,594400.0
2012-02-02 09:30:00,25.22,25.59,25.21,25.42,624200.0,10.9259,11.0862,10.9215,11.0125,624200.0
2012-02-02 10:00:00,25.42,25.43,25.28,25.31,445000.0,11.0125,11.0169,10.9519,10.9649,445000.0
2012-02-02 10:30:00,25.3,25.35,25.1,25.15,341400.0,10.9605,10.9822,10.8739,10.8956,341400.0
2012-02-02 11:00:00,25.15,25.15,24.99,25.01,262600.0,10.8956,10.8956,10.8262,10.8349,262600.0
2012-02-02 11:30:00,25.01,25.01,24.8,24.82,254200.0,10.8349,10.8349,10.7439,10.7526,254200.0
2012-02-02 12:00:00,24.82,24.97,24.81,24.97,198400.0,10.7526,10.8176,10.7483,10.8176,198400.0
2012-02-02 12:30:00,24.97,25.0,24.95,24.99,145400.0,10.8176,10.8306,10.8089,10.8262,145400.0
2012-02-02 13:00:00,24.99,24.99,24.92,24.95,137000.0,10.8262,10.8262,10.7959,10.8089,137000.0
2012-02-02 13:30:00,24.95,25.03,24.95,24.98,103000.0,10.8089,10.8436,10.8089,10.8219,103000.0
2012-02-02 14:00:00,24.98,24.98,24.83,24.9,194000.0,10.8219,10.8219,10.7569,10.7872,194000.0
2012-02-02 14:30:00,24.9,24.96,24.86,24.93,112600.0,10.7872,10.8132,10.7699,10.8002,112600.0
2012-02-02 15:00:00,24.93,25.03,24.92,25.0,227800.0,10.8002,10.8436,10.7959,10.8306,227800.0
2012-02-02 15:30:00,25.0,25.0,24.91,24.91,332000.0,10.8306,10.8306,10.7916,10.7916,332000.0
2012-02-03 09:30:00,25.16,25.16,24.75,24.81,328600.0,10.8999,10.8999,10.7223,10.7483,328600.0
2012-02-03 10:00:00,24.83,24.88,24.79,24.82,183800.0,10.7569,10.7786,10.7396,10.7526,183800.0
2012-02-03 10:30:00,24.83,24.93,24.8,24.88,199000.0,10.7569,10.8002,10.7439,10.7786,199000.0
2012-02-03 11:00:00,24.88,25.0,24.87,24.96,183400.0,10.7786,10.8306,10.7743,10.8132,183400.0
2012-02-03 11:30:00,24.95,24.98,24.89,24.93,122800.0,10.8089,10.8219,10.7829,10.8002,122800.0
2012-02-03 12:00:00,24.93,24.93,24.89,24.9,168600.0,10.8002,10.8002,10.7829,10.7872,168600.0
2012-02-03 12:30:00,24.9,24.95,24.86,24.93,96600.0,10.7872,10.8089,10.7699,10.8002,96600.0
2012-02-03 13:00:00,24.93,25.0,24.92,24.98,116800.0,10.8002,10.8306,10.7959,10.8219,116800.0
2012-02-03 13:30:00,24.98,25.0,24.93,24.95,83200.0,10.8219,10.8306,10.8002,10.8089,83200.0
2012-02-03 14:00:00,24.94,25.0,24.93,24.93,145000.0,10.8046,10.8306,10.8002,10.8002,145000.0
2012-02-03 14:30:00,24.93,24.94,24.89,24.93,110000.0,10.8002,10.8046,10.7829,10.8002,110000.0
2012-02-03 15:00:00,24.93,24.95,24.87,24.92,151000.0,10.8002,10.8089,10.7743,10.7959,151000.0
2012-02-03 15:30:00,24.92,24.98,24.91,24.97,311600.0,10.7959,10.8219,10.7916,10.8176,311600.0
2012-02-06 09:30:00,25.06,25.08,24.98,25.07,171200.0,10.8566,10.8652,10.8219,10.8609,171200.0
2012-02-06 10:00:00,25.07,25.1,25.02,25.09,133800.0,10.8609,10.8739,10.8392,10.8696,133800.0
2012-02-06 10:30:00,25.09,25.1,24.95,25.0,204000.0,10.8696,10.8739,10.8089,10.8306,204000.0
2012-02-06 11:00:00,25.0,25.05,24.96,24.97,172200.0,10.8306,10.8522,10.8132,10.8176,172200.0
2012-02-06 11:30:00,24.97,25.09,24.96,25.08,194600.0,10.8176,10.8696,10.8132,10.8652,194600.0
2012-02-06 12:00:00,25.09,25.11,25.04,25.08,219400.0,10.8696,10.8782,10.8479,10.8652,219400.0
2012-02-06 12:30:00,25.08,25.1,25.04,25.09,138400.0,10.8652,10.8739,10.8479,10.8696,138400.0
2012-02-06 13:00:00,25.09,25.12,25.06,25.1,204000.0,10.8696,10.8826,10.8566,10.8739,204000.0
2012-02-06 13:30:00,25.1,25.15,25.09,25.14,70000.0,10.8739,10.8956,10.8696,10.8912,70000.0
2012-02-06 14:00:00,25.13,25.18,25.11,25.18,172600.0,10.8869,10.9086,10.8782,10.9086,172600.0
2012-02-06 14:30:00,25.18,25.23,25.17,25.21,118200.0,10.9086,10.9302,10.9042,10.9215,118200.0
2012-02-06 15:00:00,25.2,25.23,25.18,25.22,132800.0,10.9172,10.9302,10.9086,10.9259,132800.0
2012-02-06 15:30:00,25.21,25.25,25.19,25.21,273800.0,10.9215,10.9389,10.9129,10.9215,273800.0
2012-02-07 09:30:00,25.21,25.23,25.05,25.07,145600.0,10.9215,10.9302,10.8522,10.8609,145600.0
2012-02-07 10:00:00,25.05,25.15,25.0,25.07,149200.0,10.8522,10.8956,10.8306,10.8609,149200.0
2012-02-07 10:30:00,25.07,25.08,25.05,25.06,94200.0,10.8609,10.8652,10.8522,10.8566,94200.0
2012-02-07 11:00:00,25.06,25.17,25.06,25.11,129000.0,10.8566,10.9042,10.8566,10.8782,129000.0
2012-02-07 11:30:00,25.11,25.19,25.1,25.18,159800.0,10.8782,10.9129,10.8739,10.9086,159800.0
2012-02-07 12:00:00,25.19,25.2,25.13,25.15,80000.0,10.9129,10.9172,10.8869,10.8956,80000.0
2012-02-07 12:30:00,25.14,25.15,25.1,25.14,99400.0,10.8912,10.8956,10.8739,10.8912,99400.0
2012-02-07 13:00:00,25.14,25.18,25.13,25.15,93400.0,10.8912,10.9086,10.8869,10.8956,93400.0
2012-02-07 13:30:00,25.15,25.15,25.08,25.11,78600.0,10.8956,10.8956,10.8652,10.8782,78600.0
2012-02-07 14:00:00,25.11,25.21,25.1,25.18,133400.0,10.8782,10.9215,10.8739,10.9086,133400.0
2012-02-07 14:30:00,25.18,25.19,25.16,25.18,112000.0,10.9086,10.9129,10.8999,10.9086,112000.0
2012-02-07 15:00:00,25.18,25.27,25.16,25.25,167400.0,10.9086,10.9475,10.8999,10.9389,167400.0
2012-02-07 15:30:00,25.24,25.28,25.21,25.23,241200.0,10.9345,10.9519,10.9215,10.9302,241200.0
2012-02-08 09:30:00,25.19,25.22,25.13,25.17,229000.0,10.9129,10.9259,10.8869,10.9042,229000.0
2012-02-08 10:00:00,25.18,25.21,25.1,25.13,266000.0,10.9086,10.9215,10.8739,10.8869,266000.0
2012-02-08 10:30:00,25.11,25.19,25.1,25.15,138000.0,10.8782,10.9129,10.8739,10.8956,138000.0
2012-02-08 11:00:00,25.14,25.17,25.11,25.17,140000.0,10.8912,10.9042,10.8782,10.9042,140000.0
2012-02-08 11:30:00,25.16,25.17,25.11,25.16,108200.0,10.8999,10.9042,10.8782,10.8999,108200.0
2012-02-08 12:00:00,25.17,25.17,25.11,25.16,128200.0,10.9042,10.9042,10.8782,10.8999,128200.0
2012-02-08 12:30:00,25.16,25.18,25.12,25.16,152000.0,10.8999,10.9086,10.8826,10.8999,152000.0
2012-02-08 13:00:00,25.16,25.17,25.14,25.14,76200.0,10.8999,10.9042,10.8912,10.8912,76200.0
2012-02-08 13:30:00,25.14,25.14,25.04,25.04,143200.0,10.8912,10.8912,10.8479,10.8479,143200.0
2012-02-08 14:00:00,25.04,25.04,25.0,25.0,176800.0,10.8479,10.8479,10.8306,10.8306,176800.0
2012-02-08 14:30:00,25.0,25.01,24.7,24.72,634800.0,10.8306,10.8349,10.7006,10.7093,634800.0
2012-02-08 15:00:00,24.73,24.79,24.64,24.79,580200.0,10.7136,10.7396,10.6746,10.7396,580200.0
2012-02-08 15:30:00,24.79,24.98,24.75,24.94,559200.0,10.7396,10.8219,10.7223,10.8046,559200.0
2012-02-09 09:30:00,24.99,25.05,24.83,24.93,252800.0,10.8262,10.8522,10.7569,10.8002,252800.0
2012-02-09 10:00:00,24.94,25.02,24.85,24.86,286800.0,10.8046,10.8392,10.7656,10.7699,286800.0
2012-02-09 10:30:00,24.87,24.97,24.85,24.97,95800.0,10.7743,10.8176,10.7656,10.8176,95800.0
2012-02-09 11:00:00,24.97,25.06,24.96,25.04,128400.0,10.8176,10.8566,10.8132,10.8479,128400.0
2012-02-09 11:30:00,25.04,25.05,24.98,24.99,175000.0,10.8479,10.8522,10.8219,10.8262,175000.0
2012-02-09 12:00:00,25.0,25.0,24.97,24.98,47400.0,10.8306,10.8306,10.8176,10.8219,47400.0
2012-02-09 12:30:00,24.98,25.05,24.95,25.05,109400.0,10.8219,10.8522,10.8089,10.8522,109400.0
2012-02-09 13:00:00,25.05,25.1,25.04,25.09,155400.0,10.8522,10.8739,10.8479,10.8696,155400.0
2012-02-09 13:30:00,25.09,25.1,25.08,25.09,98600.0,10.8696,10.8739,10.8652,10.8696,98600.0
2012-02-09 14:00:00,25.09,25.11,25.09,25.09,107000.0,10.8696,10.8782,10.8696,10.8696,107000.0
2012-02-09 14:30:00,25.09,25.1,25.0,25.0,142400.0,10.8696,10.8739,10.8306,10.8306,142400.0
2012-02-09 15:00:00,25.02,25.02,24.96,24.99,185800.0,10.8392,10.8392,10.8132,10.8262,185800.0
2012-02-09 15:30:00,24.99,25.01,24.95,24.99,259000.0,10.8262,10.8349,10.8089,10.8262,259000.0
2012-02-10 09:30:00,24.85,24.88,24.7,24.74,349200.0,10.7656,10.7786,10.7006,10.7179,349200.0
2012-02-10 10:00:00,24.73,24.9,24.68,24.68,421400.0,10.7136,10.7872,10.6919,10.6919,421400.0
2012-02-10 10:30:00,24.71,24.93,24.7,24.93,143000.0,10.7049,10.8002,10.7006,10.8002,143000.0
2012-02-10 11:00:00,24.95,25.0,24.93,25.0,103200.0,10.8089,10.8306,10.8002,10.8306,103200.0
2012-02-10 11:30:00,24.98,25.02,24.93,24.93,130200.0,10.8219,10.8392,10.8002,10.8002,130200.0
2012-02-10 12:00:00,24.93,24.99,24.93,24.96,64800.0,10.8002,10.8262,10.8002,10.8132,64800.0
2012-02-10 12:30:00,24.96,24.97,24.95,24.96,60800.0,10.8132,10.8176,10.8089,10.8132,60800.0
2012-02-10 13:00:00,24.97,24.98,24.93,24.96,90600.0,10.8176,10.8219,10.8002,10.8132,90600.0
2012-02-10 13:30:00,24.95,24.98,24.95,24.97,73800.0,10.8089,10.8219,10.8089,10.8176,73800.0
2012-02-10 14:00:00,24.96,25.11,24.96,25.11,169400.0,10.8132,10.8782,10.8132,10.8782,169400.0
2012-02-10 14:30:00,25.11,25.13,25.07,25.07,129600.0,10.8782,10.8869,10.8609,10.8609,129600.0
2012-02-10 15:00:00,25.07,25.08,24.97,25.03,196000.0,10.8609,10.8652,10.8176,10.8436,196000.0
2012-02-10 15:30:00,25.03,25.08,25.0,25.08,321200.0,10.8436,10.8652,10.8306,10.8652,321200.0
2012-02-13 09:30:00,25.24,25.3,25.09,25.13,254400.0,10.9345,10.9605,10.8696,10.8869,254400.0
2012-02-13 10:00:00,25.13,25.21,25.1,25.21,131600.0,10.8869,10.9215,10.8739,10.9215,131600.0
2012-02-13 10:30:00,25.21,25.32,25.21,25.29,144200.0,10.9215,10.9692,10.9215,10.9562,144200.0
2012-02-13 11:00:00,25.3,25.33,25.26,25.28,162800.0,10.9605,10.9735,10.9432,10.9519,162800.0
2012-02-13 11:30:00,25.3,25.32,25.24,25.24,149800.0,10.9605,10.9692,10.9345,10.9345,149800.0
2012-02-13 12:00:00,25.23,25.25,25.21,25.24,83400.0,10.9302,10.9389,10.9215,10.9345,83400.0
2012-02-13 12:30:00,25.24,25.28,25.21,25.24,108600.0,10.9345,10.9519,10.9215,10.9345,108600.0
2012-02-13 13:00:00,25.24,25.27,25.22,25.27,90800.0,10.9345,10.9475,10.9259,10.9475,90800.0
2012-02-13 13:30:00,25.27,25.31,25.25,25.27,86000.0,10.9475,10.9649,10.9389,10.9475,86000.0
2012-02-13 14:00:00,25.27,25.27,25.2,25.22,71400.0,10.9475,10.9475,10.9172,10.9259,71400.0
2012-02-13 14:30:00,25.22,25.27,25.21,25.23,122400.0,10.9259,10.9475,10.9215,10.9302,122400.0
2012-02-13 15:00:00,25.23,25.27,25.23,25.25,144800.0,10.9302,10.9475,10.9302,10.9389,144800.0
2012-02-13 15:30:00,25.25,25.29,25.23,25.24,332800.0,10.9389,10.9562,10.9302,10.9345,332800.0
2012-02-14 09:30:00,25.32,25.45,25.25,25.45,177600.0,10.9692,11.0255,10.9389,11.0255,177600.0
2012-02-14 10:00:00,25.44,25.47,25.36,25.43,156600.0,11.0212,11.0342,10.9865,11.0169,156600.0
2012-02-14 10:30:00,25.43,25.45,25.4,25.41,78600.0,11.0169,11.0255,11.0039,11.0082,78600.0
2012-02-14 11:00:00,25.42,25.43,25.36,25.36,134000.0,11.0125,11.0169,10.9865,10.9865,134000.0
2012-02-14 11:30:00,25.36,25.41,25.3,25.41,105200.0,10.9865,11.0082,10.9605,11.0082,105200.0
2012-02-14 12:00:00,25.41,25.42,25.37,25.4,114200.0,11.0082,11.0125,10.9909,11.0039,114200.0
2012-02-14 12:30:00,25.42,25.42,25.32,25.33,98800.0,11.0125,11.0125,10.9692,10.9735,98800.0
2012-02-14 13:00:00,25.32,25.33,25.24,25.24,101800.0,10.9692,10.9735,10.9345,10.9345,101800.0
2012-02-14 13:30:00,25.24,25.34,25.24,25.34,84000.0,10.9345,10.9779,10.9345,10.9779,84000.0
2012-02-14 14:00:00,25.34,25.35,25.3,25.32,93400.0,10.9779,10.9822,10.9605,10.9692,93400.0
2012-02-14 14:30:00,25.32,25.33,25.26,25.29,110200.0,10.9692,10.9735,10.9432,10.9562,110200.0
2012-02-14 15:00:00,25.29,25.32,25.25,25.29,167400.0,10.9562,10.9692,10.9389,10.9562,167400.0
2012-02-14 15:30:00,25.29,25.35,25.28,25.34,241000.0,10.9562,10.9822,10.9519,10.9779,241000.0
2012-02-15 09:30:00,25.53,25.53,25.29,25.4,215800.0,11.0602,11.0602,10.9562,11.0039,215800.0
2012-02-15 10:00:00,25.4,25.42,25.35,25.38,102600.0,11.0039,11.0125,10.9822,10.9952,102600.0
2012-02-15 10:30:00,25.38,25.42,25.36,25.42,155200.0,10.9952,11.0125,10.9865,11.0125,155200.0
2012-02-15 11:00:00,25.42,25.45,25.36,25.4,118800.0,11.0125,11.0255,10.9865,11.0039,118800.0
2012-02-15 11:30:00,25.39,25.43,25.38,25.39,95800.0,10.9995,11.0169,10.9952,10.9995,95800.0
2012-02-15 12:00:00,25.39,25.42,25.38,25.39,185000.0,10.9995,11.0125,10.9952,10.9995,185000.0
2012-02-15 12:30:00,25.39,25.41,25.38,25.39,100000.0,10.9995,11.0082,10.9952,10.9995,100000.0
2012-02-15 13:00:00,25.38,25.4,25.35,25.36,61600.0,10.9952,11.0039,10.9822,10.9865,61600.0
2012-02-15 13:30:00,25.36,25.4,25.34,25.39,96800.0,10.9865,11.0039,10.9779,10.9995,96800.0
2012-02-15 14:00:00,25.38,25.5,25.38,25.49,151600.0,10.9952,11.0472,10.9952,11.0428,151600.0
2012-02-15 14:30:00,25.48,25.62,25.46,25.53,268200.0,11.0385,11.0992,11.0299,11.0602,268200.0
2012-02-15 15:00:00,25.52,25.52,25.4,25.44,172400.0,11.0558,11.0558,11.0039,11.0212,172400.0
2012-02-15 15:30:00,25.44,25.59,25.4,25.58,440400.0,11.0212,11.0862,11.0039,11.0818,440400.0
2012-02-16 09:30:00,25.74,25.85,25.61,25.85,230400.0,11.1512,11.1988,11.0948,11.1988,230400.0
2012-02-16 10:00:00,25.85,26.04,25.85,25.98,280800.0,11.1988,11.2811,11.1988,11.2551,280800.0
2012-02-16 10:30:00,25.97,26.02,25.85,25.88,222200.0,11.2508,11.2725,11.1988,11.2118,222200.0
2012-02-16 11:00:00,25.89,25.97,25.88,25.95,133600.0,11.2161,11.2508,11.2118,11.2421,133600.0
2012-02-16 11:30:00,25.95,25.95,25.81,25.86,124400.0,11.2421,11.2421,11.1815,11.2031,124400.0
2012-02-16 12:00:00,25.88,25.9,25.83,25.84,143800.0,11.2118,11.2205,11.1901,11.1945,143800.0
2012-02-16 12:30:00,25.86,25.93,25.86,25.86,83000.0,11.2031,11.2335,11.2031,11.2031,83000.0
2012-02-16 13:00:00,25.86,25.95,25.86,25.9,103200.0,11.2031,11.2421,11.2031,11.2205,103200.0
2012-02-16 13:30:00,25.89,25.93,25.86,25.9,104200.0,11.2161,11.2335,11.2031,11.2205,104200.0
2012-02-16 14:00:00,25.9,25.97,25.9,25.95,394200.0,11.2205,11.2508,11.2205,11.2421,394200.0
2012-02-16 14:30:00,25.95,26.0,25.93,25.97,224200.0,11.2421,11.2638,11.2335,11.2508,224200.0
2012-02-16 15:00:00,25.97,26.1,25.96,26.03,287200.0,11.2508,11.3071,11.2465,11.2768,287200.0
2012-02-16 15:30:00,26.03,26.05,25.96,26.05,460800.0,11.2768,11.2855,11.2465,11.2855,460800.0
2012-02-17 09:30:00,26.18,26.25,26.02,26.04,190800.0,11.3418,11.3721,11.2725,11.2811,190800.0
2012-02-17 10:00:00,26.04,26.29,26.04,26.24,230000.0,11.2811,11.3894,11.2811,11.3678,230000.0
2012-02-17 10:30:00,26.25,26.45,26.24,26.43,237000.0,11.3721,11.4587,11.3678,11.4501,237000.0
2012-02-17 11:00:00,26.43,26.48,26.34,26.39,267600.0,11.4501,11.4717,11.4111,11.4328,267600.0
2012-02-17 11:30:00,26.38,26.43,26.32,26.37,217000.0,11.4284,11.4501,11.4024,11.4241,217000.0
2012-02-17 12:00:00,26.37,26.38,26.17,26.2,276600.0,11.4241,11.4284,11.3374,11.3504,276600.0
2012-02-17 12:30:00,26.2,26.25,26.15,26.16,185800.0,11.3504,11.3721,11.3288,11.3331,185800.0
2012-02-17 13:00:00,26.17,26.19,26.15,26.16,143600.0,11.3374,11.3461,11.3288,11.3331,143600.0
2012-02-17 13:30:00,26.16,26.28,26.15,26.28,184000.0,11.3331,11.3851,11.3288,11.3851,184000.0
2012-02-17 14:00:00,26.28,26.38,26.27,26.36,143800.0,11.3851,11.4284,11.3808,11.4198,143800.0
2012-02-17 14:30:00,26.35,26.36,26.19,26.21,181800.0,11.4154,11.4198,11.3461,11.3548,181800.0
2012-02-17 15:00:00,26.22,26.23,26.17,26.22,184800.0,11.3591,11.3634,11.3374,11.3591,184800.0
2012-02-17 15:30:00,26.21,26.22,26.11,26.14,380600.0,11.3548,11.3591,11.3114,11.3244,380600.0
2012-02-21 09:30:00,26.28,26.35,26.15,26.17,319400.0,11.3851,11.4154,11.3288,11.3374,319400.0
2012-02-21 10:00:00,26.18,26.18,25.93,25.99,290200.0,11.3418,11.3418,11.2335,11.2595,290200.0
2012-02-21 10:30:00,25.99,26.09,25.95,25.95,185400.0,11.2595,11.3028,11.2421,11.2421,185400.0
2012-02-21 11:00:00,25.96,25.98,25.91,25.97,222400.0,11.2465,11.2551,11.2248,11.2508,222400.0
2012-02-21 11:30:00,25.97,25.98,25.88,25.92,179400.0,11.2508,11.2551,11.2118,11.2291,179400.0
2012-02-21 12:00:00,25.92,26.02,25.9,25.99,127600.0,11.2291,11.2725,11.2205,11.2595,127600.0
2012-02-21 12:30:00,26.0,26.01,25.96,25.99,141800.0,11.2638,11.2681,11.2465,11.2595,141800.0
2012-02-21 13:00:00,26.0,26.02,25.95,25.96,121800.0,11.2638,11.2725,11.2421,11.2465,121800.0
2012-02-21 13:30:00,25.96,26.01,25.95,25.97,134200.0,11.2465,11.2681,11.2421,11.2508,134200.0
2012-02-21 14:00:00,25.99,25.99,25.93,25.95,121800.0,11.2595,11.2595,11.2335,11.2421,121800.0
2012-02-21 14:30:00,25.96,26.01,25.88,25.93,211000.0,11.2465,11.2681,11.2118,11.2335,211000.0
2012-02-21 15:00:00,25.91,25.95,25.81,25.84,230600.0,11.2248,11.2421,11.1815,11.1945,230600.0
2012-02-21 15:30:00,25.85,25.99,25.83,25.94,362400.0,11.1988,11.2595,11.1901,11.2378,362400.0
2012-02-22 09:30:00,25.9,25.9,25.64,25.73,368400.0,11.2205,11.2205,11.1078,11.1468,368400.0
2012-02-22 10:00:00,25.73,25.73,25.53,25.56,328600.0,11.1468,11.1468,11.0602,11.0732,328600.0
2012-02-22 10:30:00,25.57,25.61,25.52,25.57,230800.0,11.0775,11.0948,11.0558,11.0775,230800.0
2012-02-22 11:00:00,25.57,25.6,25.5,25.59,179800.0,11.0775,11.0905,11.0472,11.0862,179800.0
2012-02-22 11:30:00,25.59,25.72,25.58,25.72,123800.0,11.0862,11.1425,11.0818,11.1425,123800.0
2012-02-22 12:00:00,25.71,25.73,25.68,25.69,63600.0,11.1382,11.1468,11.1252,11.1295,63600.0
2012-02-22 12:30:00,25.69,25.74,25.57,25.73,200200.0,11.1295,11.1512,11.0775,11.1468,200200.0
2012-02-22 13:00:00,25.73,25.9,25.72,25.9,122200.0,11.1468,11.2205,11.1425,11.2205,122200.0
2012-02-22 13:30:00,25.9,25.95,25.83,25.86,164200.0,11.2205,11.2421,11.1901,11.2031,164200.0
2012-02-22 14:00:00,25.86,25.87,25.8,25.85,92800.0,11.2031,11.2075,11.1771,11.1988,92800.0
2012-02-22 14:30:00,25.85,25.93,25.85,25.91,139600.0,11.1988,11.2335,11.1988,11.2248,139600.0
2012-02-22 15:00:00,25.91,25.97,25.91,25.96,179600.0,11.2248,11.2508,11.2248,11.2465,179600.0
2012-02-22 15:30:00,25.96,26.0,25.88,25.91,205400.0,11.2465,11.2638,11.2118,11.2248,205400.0
2012-02-23 09:30:00,25.88,25.95,25.75,25.8,126200.0,11.2118,11.2421,11.1555,11.1771,126200.0
2012-02-23 10:00:00,25.82,25.83,25.75,25.77,108600.0,11.1858,11.1901,11.1555,11.1642,108600.0
2012-02-23 10:30:00,25.75,25.78,25.58,25.68,242800.0,11.1555,11.1685,11.0818,11.1252,242800.0
2012-02-23 11:00:00,25.68,25.73,25.53,25.54,337600.0,11.1252,11.1468,11.0602,11.0645,337600.0
2012-02-23 11:30:00,25.54,25.61,25.53,25.57,179800.0,11.0645,11.0948,11.0602,11.0775,179800.0
2012-02-23 12:00:00,25.57,25.65,25.57,25.64,100400.0,11.0775,11.1122,11.0775,11.1078,100400.0
2012-02-23 12:30:00,25.64,25.66,25.58,25.61,146200.0,11.1078,11.1165,11.0818,11.0948,146200.0
2012-02-23 13:00:00,25.61,25.61,25.53,25.55,134200.0,11.0948,11.0948,11.0602,11.0688,134200.0
2012-02-23 13:30:00,25.56,25.62,25.55,25.61,113600.0,11.0732,11.0992,11.0688,11.0948,113600.0
2012-02-23 14:00:00,25.6,25.61,25.55,25.56,131200.0,11.0905,11.0948,11.0688,11.0732,131200.0
2012-02-23 14:30:00,25.57,25.58,25.53,25.53,153400.0,11.0775,11.0818,11.0602,11.0602,153400.0
2012-02-23 15:00:00,25.54,25.57,25.53,25.55,243200.0,11.0645,11.0775,11.0602,11.0688,243200.0
2012-02-23 15:30:00,25.56,25.65,25.55,25.61,322400.0,11.0732,11.1122,11.0688,11.0948,322400.0
2012-02-24 09:30:00,25.59,25.62,25.5,25.55,186800.0,11.0862,11.0992,11.0472,11.0688,186800.0
2012-02-24 10:00:00,25.55,25.68,25.52,25.64,144600.0,11.0688,11.1252,11.0558,11.1078,144600.0
2012-02-24 10:30:00,25.64,25.65,25.58,25.63,193000.0,11.1078,11.1122,11.0818,11.1035,193000.0
2012-02-24 11:00:00,25.63,25.69,25.61,25.69,218600.0,11.1035,11.1295,11.0948,11.1295,218600.0
2012-02-24 11:30:00,25.7,25.75,25.67,25.75,161000.0,11.1338,11.1555,11.1208,11.1555,161000.0
2012-02-24 12:00:00,25.74,25.89,25.72,25.82,136200.0,11.1512,11.2161,11.1425,11.1858,136200.0
2012-02-24 12:30:00,25.82,25.85,25.8,25.85,169200.0,11.1858,11.1988,11.1771,11.1988,169200.0
2012-02-24 13:00:00,25.85,25.88,25.83,25.88,111400.0,11.1988,11.2118,11.1901,11.2118,111400.0
2012-02-24 13:30:00,25.88,25.95,25.88,25.95,161200.0,11.2118,11.2421,11.2118,11.2421,161200.0
2012-02-24 14:00:00,25.95,25.96,25.86,25.94,155800.0,11.2421,11.2465,11.2031,11.2378,155800.0
2012-02-24 14:30:00,25.95,25.97,25.89,25.92,118200.0,11.2421,11.2508,11.2161,11.2291,118200.0
2012-02-24 15:00:00,25.92,25.94,25.88,25.88,120200.0,11.2291,11.2378,11.2118,11.2118,120200.0
2012-02-24 15:30:00,25.88,25.95,25.87,25.92,276600.0,11.2118,11.2421,11.2075,11.2291,276600.0
2012-02-27 09:30:00,25.93,25.97,25.85,25.95,159400.0,11.2335,11.2508,11.1988,11.2421,159400.0
2012-02-27 10:00:00,25.95,25.97,25.78,25.79,122000.0,11.2421,11.2508,11.1685,11.1728,122000.0
2012-02-27 10:30:00,25.79,25.9,25.79,25.9,100600.0,11.1728,11.2205,11.1728,11.2205,100600.0
2012-02-27 11:00:00,25.9,26.0,25.89,25.99,113400.0,11.2205,11.2638,11.2161,11.2595,113400.0
2012-02-27 11:30:00,26.0,26.1,25.99,26.0,184800.0,11.2638,11.3071,11.2595,11.2638,184800.0
2012-02-27 12:00:00,26.02,26.04,25.95,25.99,63400.0,11.2725,11.2811,11.2421,11.2595,63400.0
2012-02-27 12:30:00,25.99,26.0,25.91,25.98,71200.0,11.2595,11.2638,11.2248,11.2551,71200.0
2012-02-27 13:00:00,25.98,26.04,25.97,26.03,104200.0,11.2551,11.2811,11.2508,11.2768,104200.0
2012-02-27 13:30:00,26.04,26.05,26.0,26.05,79800.0,11.2811,11.2855,11.2638,11.2855,79800.0
2012-02-27 14:00:00,26.05,26.11,26.02,26.02,114400.0,11.2855,11.3114,11.2725,11.2725,114400.0
2012-02-27 14:30:00,26.03,26.05,26.01,26.03,76800.0,11.2768,11.2855,11.2681,11.2768,76800.0
2012-02-27 15:00:00,26.03,26.07,25.99,26.0,115400.0,11.2768,11.2941,11.2595,11.2638,115400.0
2012-02-27 15:30:00,26.0,26.04,25.98,26.0,236800.0,11.2638,11.2811,11.2551,11.2638,236800.0
2012-02-28 09:30:00,26.09,26.09,25.83,25.84,232200.0,11.3028,11.3028,11.1901,11.1945,232200.0
2012-02-28 10:00:00,25.84,25.91,25.83,25.88,176800.0,11.1945,11.2248,11.1901,11.2118,176800.0
2012-02-28 10:30:00,25.86,25.92,25.81,25.84,132800.0,11.2031,11.2291,11.1815,11.1945,132800.0
2012-02-28 11:00:00,25.83,25.84,25.75,25.77,114800.0,11.1901,11.1945,11.1555,11.1642,114800.0
2012-02-28 11:30:00,25.77,25.85,25.75,25.85,103400.0,11.1642,11.1988,11.1555,11.1988,103400.0
2012-02-28 12:00:00,25.84,25.85,25.78,25.78,80200.0,11.1945,11.1988,11.1685,11.1685,80200.0
2012-02-28 12:30:00,25.78,25.82,25.76,25.79,85200.0,11.1685,11.1858,11.1598,11.1728,85200.0
2012-02-28 13:00:00,25.77,25.81,25.73,25.75,83400.0,11.1642,11.1815,11.1468,11.1555,83400.0
2012-02-28 13:30:00,25.74,25.74,25.7,25.74,88800.0,11.1512,11.1512,11.1338,11.1512,88800.0
2012-02-28 14:00:00,25.74,25.75,25.68,25.72,115800.0,11.1512,11.1555,11.1252,11.1425,115800.0
2012-02-28 14:30:00,25.71,25.79,25.68,25.78,81600.0,11.1382,11.1728,11.1252,11.1685,81600.0
2012-02-28 15:00:00,25.78,25.84,25.75,25.81,92200.0,11.1685,11.1945,11.1555,11.1815,92200.0
2012-02-28 15:30:00,25.81,25.9,25.8,25.88,283000.0,11.1815,11.2205,11.1771,11.2118,283000.0
2012-02-29 09:30:00,25.96,26.07,25.9,26.0,155400.0,11.2465,11.2941,11.2205,11.2638,155400.0
2012-02-29 10:00:00,26.0,26.02,25.93,25.99,85800.0,11.2638,11.2725,11.2335,11.2595,85800.0
2012-02-29 10:30:00,25.99,26.02,25.95,25.95,124800.0,11.2595,11.2725,11.2421,11.2421,124800.0
2012-02-29 11:00:00,25.93,25.97,25.89,25.94,164600.0,11.2335,11.2508,11.2161,11.2378,164600.0
2012-02-29 11:30:00,25.92,25.96,25.9,25.94,136800.0,11.2291,11.2465,11.2205,11.2378,136800.0
2012-02-29 12:00:00,25.93,25.97,25.9,25.95,141400.0,11.2335,11.2508,11.2205,11.2421,141400.0
2012-02-29 12:30:00,25.93,25.95,25.87,25.92,151600.0,11.2335,11.2421,11.2075,11.2291,151600.0
2012-02-29 13:00:00,25.92,25.95,25.89,25.91,123400.0,11.2291,11.2421,11.2161,11.2248,123400.0
2012-02-29 13:30:00,25.9,25.97,25.9,25.95,119200.0,11.2205,11.2508,11.2205,11.2421,119200.0
2012-02-29 14:00:00,25.95,25.97,25.93,25.94,103600.0,11.2421,11.2508,11.2335,11.2378,103600.0
2012-02-29 14:30:00,25.94,26.0,25.93,26.0,112800.0,11.2378,11.2638,11.2335,11.2638,112800.0
2012-02-29 15:00:00,26.0,26.05,25.95,25.96,167200.0,11.2638,11.2855,11.2421,11.2465,167200.0
2012-02-29 15:30:00,25.96,25.97,25.9,25.93,312600.0,11.2465,11.2508,11.2205,11.2335,312600.0
2012-03-01 09:30:00,26.1,26.1,25.9,25.93,177000.0,11.3071,11.3071,11.2205,11.2335,177000.0
2012-03-01 10:00:00,25.91,25.96,25.89,25.93,111600.0,11.2248,11.2465,11.2161,11.2335,111600.0
2012-03-01 10:30:00,25.93,25.96,25.89,25.92,223200.0,11.2335,11.2465,11.2161,11.2291,223200.0
2012-03-01 11:00:00,25.92,25.98,25.89,25.96,255200.0,11.2291,11.2551,11.2161,11.2465,255200.0
2012-03-01 11:30:00,25.96,25.99,25.93,25.96,121800.0,11.2465,11.2595,11.2335,11.2465,121800.0
2012-03-01 12:00:00,25.96,25.97,25.95,25.97,132400.0,11.2465,11.2508,11.2421,11.2508,132400.0
2012-03-01 12:30:00,25.97,25.99,25.95,25.97,163400.0,11.2508,11.2595,11.2421,11.2508,163400.0
2012-03-01 13:00:00,25.97,25.97,25.94,25.95,145600.0,11.2508,11.2508,11.2378,11.2421,145600.0
2012-03-01 13:30:00,25.95,26.0,25.93,26.0,127200.0,11.2421,11.2638,11.2335,11.2638,127200.0
2012-03-01 14:00:00,26.0,26.05,25.99,26.03,239400.0,11.2638,11.2855,11.2595,11.2768,239400.0
2012-03-01 14:30:00,26.04,26.04,25.97,26.0,140400.0,11.2811,11.2811,11.2508,11.2638,140400.0
2012-03-01 15:00:00,26.0,26.07,25.99,26.06,252200.0,11.2638,11.2941,11.2595,11.2898,252200.0
2012-03-01 15:30:00,26.05,26.1,26.03,26.07,298200.0,11.2855,11.3071,11.2768,11.2941,298200.0
2012-03-02 09:30:00,26.09,26.14,26.05,26.1,128000.0,11.3028,11.3244,11.2855,11.3071,128000.0
2012-03-02 10:00:00,26.11,26.13,26.01,26.08,86000.0,11.3114,11.3201,11.2681,11.2985,86000.0
2012-03-02 10:30:00,26.07,26.15,26.07,26.15,133000.0,11.2941,11.3288,11.2941,11.3288,133000.0
2012-03-02 11:00:00,26.15,26.2,26.12,26.18,122400.0,11.3288,11.3504,11.3158,11.3418,122400.0
2012-03-02 11:30:00,26.18,26.24,26.15,26.15,135800.0,11.3418,11.3678,11.3288,11.3288,135800.0
2012-03-02 12:00:00,26.15,26.21,26.15,26.17,123000.0,11.3288,11.3548,11.3288,11.3374,123000.0
2012-03-02 12:30:00,26.18,26.21,26.16,26.21,131200.0,11.3418,11.3548,11.3331,11.3548,131200.0
2012-03-02 13:00:00,26.21,26.23,26.2,26.21,124800.0,11.3548,11.3634,11.3504,11.3548,124800.0
2012-03-02 13:30:00,26.22,26.23,26.2,26.22,103800.0,11.3591,11.3634,11.3504,11.3591,103800.0
2012-03-02 14:00:00,26.22,26.22,26.15,26.17,117800.0,11.3591,11.3591,11.3288,11.3374,117800.0
2012-03-02 14:30:00,26.17,26.2,26.14,26.15,78200.0,11.3374,11.3504,11.3244,11.3288,78200.0
2012-03-02 15:00:00,26.15,26.18,26.13,26.14,192800.0,11.3288,11.3418,11.3201,11.3244,192800.0
2012-03-02 15:30:00,26.14,26.17,26.11,26.15,343400.0,11.3244,11.3374,11.3114,11.3288,343400.0
2012-03-05 09:30:00,26.18,26.18,25.96,26.03,323400.0,11.3418,11.3418,11.2465,11.2768,323400.0
2012-03-05 10:00:00,26.03,26.12,25.96,26.09,206600.0,11.2768,11.3158,11.2465,11.3028,206600.0
2012-03-05 10:30:00,26.08,26.11,25.99,26.04,142800.0,11.2985,11.3114,11.2595,11.2811,142800.0
2012-03-05 11:00:00,26.04,26.1,26.0,26.04,271800.0,11.2811,11.3071,11.2638,11.2811,271800.0
2012-03-05 11:30:00,26.05,26.07,26.02,26.04,102000.0,11.2855,11.2941,11.2725,11.2811,102000.0
2012-03-05 12:00:00,26.04,26.12,26.04,26.11,137000.0,11.2811,11.3158,11.2811,11.3114,137000.0
2012-03-05 12:30:00,26.11,26.14,26.1,26.14,81200.0,11.3114,11.3244,11.3071,11.3244,81200.0
2012-03-05 13:00:00,26.14,26.18,26.13,26.14,70800.0,11.3244,11.3418,11.3201,11.3244,70800.0
2012-03-05 13:30:00,26.14,26.17,26.12,26.15,81800.0,11.3244,11.3374,11.3158,11.3288,81800.0
2012-03-05 14:00:00,26.16,26.17,26.12,26.15,114200.0,11.3331,11.3374,11.3158,11.3288,114200.0
2012-03-05 14:30:00,26.15,26.25,26.15,26.25,99400.0,11.3288,11.3721,11.3288,11.3721,99400.0
2012-03-05 15:00:00,26.25,26.25,26.2,26.23,128000.0,11.3721,11.3721,11.3504,11.3634,128000.0
2012-03-05 15:30:00,26.23,26.24,26.2,26.21,192600.0,11.3634,11.3678,11.3504,11.3548,192600.0
2012-03-06 09:30:00,26.04,26.13,25.99,26.02,245400.0,11.2811,11.3201,11.2595,11.2725,245400.0
2012-03-06 10:00:00,26.02,26.05,25.97,25.99,347800.0,11.2725,11.2855,11.2508,11.2595,347800.0
2012-03-06 10:30:00,25.99,26.04,25.98,25.99,237000.0,11.2595,11.2811,11.2551,11.2595,237000.0
2012-03-06 11:00:00,25.99,26.03,25.91,25.95,495800.0,11.2595,11.2768,11.2248,11.2421,495800.0
2012-03-06 11:30:00,25.95,25.99,25.93,25.96,153000.0,11.2421,11.2595,11.2335,11.2465,153000.0
2012-03-06 12:00:00,25.96,25.99,25.93,25.97,225200.0,11.2465,11.2595,11.2335,11.2508,225200.0
2012-03-06 12:30:00,25.95,26.0,25.89,25.89,210400.0,11.2421,11.2638,11.2161,11.2161,210400.0
2012-03-06 13:00:00,25.89,25.97,25.88,25.93,298400.0,11.2161,11.2508,11.2118,11.2335,298400.0
2012-03-06 13:30:00,25.93,25.95,25.87,25.89,352200.0,11.2335,11.2421,11.2075,11.2161,352200.0
2012-03-06 14:00:00,25.9,25.92,25.87,25.92,121600.0,11.2205,11.2291,11.2075,11.2291,121600.0
2012-03-06 14:30:00,25.92,25.92,25.82,25.85,178400.0,11.2291,11.2291,11.1858,11.1988,178400.0
2012-03-06 15:00:00,25.85,25.92,25.85,25.89,115800.0,11.1988,11.2291,11.1988,11.2161,115800.0
2012-03-06 15:30:00,25.89,25.93,25.86,25.87,336200.0,11.2161,11.2335,11.2031,11.2075,336200.0
2012-03-07 09:30:00,25.84,25.92,25.83,25.88,220000.0,11.1945,11.2291,11.1901,11.2118,220000.0
2012-03-07 10:00:00,25.88,25.94,25.85,25.9,169400.0,11.2118,11.2378,11.1988,11.2205,169400.0
2012-03-07 10:30:00,25.9,25.91,25.86,25.86,74000.0,11.2205,11.2248,11.2031,11.2031,74000.0
2012-03-07 11:00:00,25.88,25.91,25.85,25.87,96600.0,11.2118,11.2248,11.1988,11.2075,96600.0
2012-03-07 11:30:00,25.87,25.9,25.84,25.88,109200.0,11.2075,11.2205,11.1945,11.2118,109200.0
2012-03-07 12:00:00,25.88,25.9,25.85,25.87,139600.0,11.2118,11.2205,11.1988,11.2075,139600.0
2012-03-07 12:30:00,25.88,25.89,25.85,25.86,80200.0,11.2118,11.2161,11.1988,11.2031,80200.0
2012-03-07 13:00:00,25.86,25.86,25.83,25.85,96200.0,11.2031,11.2031,11.1901,11.1988,96200.0
2012-03-07 13:30:00,25.83,25.85,25.82,25.84,87600.0,11.1901,11.1988,11.1858,11.1945,87600.0
2012-03-07 14:00:00,25.84,25.86,25.83,25.84,99800.0,11.1945,11.2031,11.1901,11.1945,99800.0
2012-03-07 14:30:00,25.84,25.84,25.77,25.8,127000.0,11.1945,11.1945,11.1642,11.1771,127000.0
2012-03-07 15:00:00,25.8,25.86,25.8,25.83,134000.0,11.1771,11.2031,11.1771,11.1901,134000.0
2012-03-07 15:30:00,25.83,25.88,25.83,25.86,212400.0,11.1901,11.2118,11.1901,11.2031,212400.0
2012-03-08 09:30:00,25.91,25.99,25.71,25.74,303800.0,11.2248,11.2595,11.1382,11.1512,303800.0
2012-03-08 10:00:00,25.73,25.78,25.71,25.72,203200.0,11.1468,11.1685,11.1382,11.1425,203200.0
2012-03-08 10:30:00,25.72,25.77,25.7,25.75,123000.0,11.1425,11.1642,11.1338,11.1555,123000.0
2012-03-08 11:00:00,25.74,25.77,25.72,25.75,116800.0,11.1512,11.1642,11.1425,11.1555,116800.0
2012-03-08 11:30:00,25.76,25.77,25.71,25.75,112400.0,11.1598,11.1642,11.1382,11.1555,112400.0
2012-03-08 12:00:00,25.75,25.77,25.72,25.75,100400.0,11.1555,11.1642,11.1425,11.1555,100400.0
2012-03-08 12:30:00,25.75,25.82,25.72,25.78,148600.0,11.1555,11.1858,11.1425,11.1685,148600.0
2012-03-08 13:00:00,25.79,25.8,25.78,25.79,80800.0,11.1728,11.1771,11.1685,11.1728,80800.0
2012-03-08 13:30:00,25.79,25.8,25.74,25.74,107200.0,11.1728,11.1771,11.1512,11.1512,107200.0
2012-03-08 14:00:00,25.75,25.79,25.74,25.75,122000.0,11.1555,11.1728,11.1512,11.1555,122000.0
2012-03-08 14:30:00,25.76,25.77,25.74,25.75,95400.0,11.1598,11.1642,11.1512,11.1555,95400.0
2012-03-08 15:00:00,25.76,25.8,25.75,25.75,182600.0,11.1598,11.1771,11.1555,11.1555,182600.0
2012-03-08 15:30:00,25.75,25.77,25.72,25.74,292000.0,11.1555,11.1642,11.1425,11.1512,292000.0
2012-03-09 09:30:00,25.75,25.75,25.63,25.65,240600.0,11.1555,11.1555,11.1035,11.1122,240600.0
2012-03-09 10:00:00,25.65,25.71,25.63,25.68,126800.0,11.1122,11.1382,11.1035,11.1252,126800.0
2012-03-09 10:30:00,25.67,25.71,25.67,25.7,116000.0,11.1208,11.1382,11.1208,11.1338,116000.0
2012-03-09 11:00:00,25.69,25.75,25.69,25.75,150600.0,11.1295,11.1555,11.1295,11.1555,150600.0
2012-03-09 11:30:00,25.75,25.75,25.68,25.68,161400.0,11.1555,11.1555,11.1252,11.1252,161400.0
2012-03-09 12:00:00,25.68,25.74,25.67,25.73,70600.0,11.1252,11.1512,11.1208,11.1468,70600.0
2012-03-09 12:30:00,25.73,25.78,25.72,25.75,104400.0,11.1468,11.1685,11.1425,11.1555,104400.0
2012-03-09 13:00:00,25.76,25.77,25.75,25.75,103200.0,11.1598,11.1642,11.1555,11.1555,103200.0
2012-03-09 13:30:00,25.76,25.76,25.7,25.71,101400.0,11.1598,11.1598,11.1338,11.1382,101400.0
2012-03-09 14:00:00,25.72,25.75,25.71,25.72,112400.0,11.1425,11.1555,11.1382,11.1425,112400.0
2012-03-09 14:30:00,25.72,25.75,25.69,25.72,123800.0,11.1425,11.1555,11.1295,11.1425,123800.0
2012-03-09 15:00:00,25.71,25.72,25.69,25.72,113200.0,11.1382,11.1425,11.1295,11.1425,113200.0
2012-03-09 15:30:00,25.71,25.75,25.68,25.75,214200.0,11.1382,11.1555,11.1252,11.1555,214200.0
2012-03-12 09:30:00,25.68,25.83,25.68,25.78,106400.0,11.1252,11.1901,11.1252,11.1685,106400.0
2012-03-12 10:00:00,25.77,25.9,25.76,25.9,168400.0,11.1642,11.2205,11.1598,11.2205,168400.0
2012-03-12 10:30:00,25.9,25.9,25.73,25.75,304400.0,11.2205,11.2205,11.1468,11.1555,304400.0
2012-03-12 11:00:00,25.77,25.85,25.76,25.85,79200.0,11.1642,11.1988,11.1598,11.1988,79200.0
2012-03-12 11:30:00,25.85,25.88,25.78,25.83,123800.0,11.1988,11.2118,11.1685,11.1901,123800.0
2012-03-12 12:00:00,25.84,25.88,25.84,25.86,61000.0,11.1945,11.2118,11.1945,11.2031,61000.0
2012-03-12 12:30:00,25.86,25.86,25.84,25.86,51200.0,11.2031,11.2031,11.1945,11.2031,51200.0
2012-03-12 13:00:00,25.86,25.86,25.84,25.85,118600.0,11.2031,11.2031,11.1945,11.1988,118600.0
2012-03-12 13:30:00,25.86,25.89,25.84,25.86,56800.0,11.2031,11.2161,11.1945,11.2031,56800.0
2012-03-12 14:00:00,25.86,25.97,25.86,25.95,88600.0,11.2031,11.2508,11.2031,11.2421,88600.0
2012-03-12 14:30:00,25.95,25.95,25.91,25.92,80800.0,11.2421,11.2421,11.2248,11.2291,80800.0
2012-03-12 15:00:00,25.92,25.96,25.91,25.95,107000.0,11.2291,11.2465,11.2248,11.2421,107000.0
2012-03-12 15:30:00,25.95,25.95,25.88,25.9,314200.0,11.2421,11.2421,11.2118,11.2205,314200.0
2012-03-13 09:30:00,26.0,26.0,25.73,25.84,158600.0,11.2638,11.2638,11.1468,11.1945,158600.0
2012-03-13 10:00:00,25.86,26.0,25.86,26.0,90000.0,11.2031,11.2638,11.2031,11.2638,90000.0
2012-03-13 10:30:00,26.0,26.03,25.95,25.97,137600.0,11.2638,11.2768,11.2421,11.2508,137600.0
2012-03-13 11:00:00,25.97,26.03,25.96,25.98,90200.0,11.2508,11.2768,11.2465,11.2551,90200.0
2012-03-13 11:30:00,25.99,26.0,25.86,25.87,144800.0,11.2595,11.2638,11.2031,11.2075,144800.0
2012-03-13 12:00:00,25.87,25.99,25.83,25.99,91200.0,11.2075,11.2595,11.1901,11.2595,91200.0
2012-03-13 12:30:00,25.99,26.0,25.93,25.93,49000.0,11.2595,11.2638,11.2335,11.2335,49000.0
2012-03-13 13:00:00,25.94,25.96,25.88,25.89,123400.0,11.2378,11.2465,11.2118,11.2161,123400.0
2012-03-13 13:30:00,25.89,25.9,25.81,25.86,79600.0,11.2161,11.2205,11.1815,11.2031,79600.0
2012-03-13 14:00:00,25.86,25.86,25.78,25.79,75800.0,11.2031,11.2031,11.1685,11.1728,75800.0
2012-03-13 14:30:00,25.79,25.82,25.72,25.82,137000.0,11.1728,11.1858,11.1425,11.1858,137000.0
2012-03-13 15:00:00,25.82,25.92,25.77,25.87,213000.0,11.1858,11.2291,11.1642,11.2075,213000.0
2012-03-13 15:30:00,25.88,25.94,25.83,25.87,314600.0,11.2118,11.2378,11.1901,11.2075,314600.0
2012-03-14 09:30:00,25.8,25.88,25.75,25.88,103200.0,11.1771,11.2118,11.1555,11.2118,103200.0
2012-03-14 10:00:00,25.88,25.98,25.71,25.82,158400.0,11.2118,11.2551,11.1382,11.1858,158400.0
2012-03-14 10:30:00,25.82,25.84,25.75,25.78,80200.0,11.1858,11.1945,11.1555,11.1685,80200.0
2012-03-14 11:00:00,25.78,25.79,25.7,25.72,110600.0,11.1685,11.1728,11.1338,11.1425,110600.0
2012-03-14 11:30:00,25.72,25.72,25.64,25.64,89600.0,11.1425,11.1425,11.1078,11.1078,89600.0
2012-03-14 12:00:00,25.64,25.66,25.6,25.61,136400.0,11.1078,11.1165,11.0905,11.0948,136400.0
2012-03-14 12:30:00,25.61,25.63,25.57,25.58,92800.0,11.0948,11.1035,11.0775,11.0818,92800.0
2012-03-14 13:00:00,25.58,25.64,25.55,25.59,90800.0,11.0818,11.1078,11.0688,11.0862,90800.0
2012-03-14 13:30:00,25.58,25.68,25.58,25.62,151000.0,11.0818,11.1252,11.0818,11.0992,151000.0
2012-03-14 14:00:00,25.62,25.63,25.5,25.55,174800.0,11.0992,11.1035,11.0472,11.0688,174800.0
2012-03-14 14:30:00,25.54,25.55,25.5,25.55,157200.0,11.0645,11.0688,11.0472,11.0688,157200.0
2012-03-14 15:00:00,25.54,25.55,25.39,25.47,327000.0,11.0645,11.0688,10.9995,11.0342,327000.0
2012-03-14 15:30:00,25.47,25.48,25.36,25.43,359600.0,11.0342,11.0385,10.9865,11.0169,359600.0
2012-03-15 09:30:00,25.41,25.41,25.26,25.31,236200.0,11.0082,11.0082,10.9432,10.9649,236200.0
2012-03-15 10:00:00,25.32,25.6,25.17,25.55,431400.0,10.9692,11.0905,10.9042,11.0688,431400.0
2012-03-15 10:30:00,25.55,25.57,25.47,25.52,239600.0,11.0688,11.0775,11.0342,11.0558,239600.0
2012-03-15 11:00:00,25.52,25.59,25.46,25.52,179200.0,11.0558,11.0862,11.0299,11.0558,179200.0
2012-03-15 11:30:00,25.51,25.57,25.46,25.53,92400.0,11.0515,11.0775,11.0299,11.0602,92400.0
2012-03-15 12:00:00,25.53,25.55,25.49,25.53,107800.0,11.0602,11.0688,11.0428,11.0602,107800.0
2012-03-15 12:30:00,25.54,25.54,25.48,25.53,73600.0,11.0645,11.0645,11.0385,11.0602,73600.0
2012-03-15 13:00:00,25.53,25.55,25.47,25.47,58200.0,11.0602,11.0688,11.0342,11.0342,58200.0
2012-03-15 13:30:00,25.46,25.54,25.46,25.47,72000.0,11.0299,11.0645,11.0299,11.0342,72000.0
2012-03-15 14:00:00,25.47,25.54,25.46,25.53,92400.0,11.0342,11.0645,11.0299,11.0602,92400.0
2012-03-15 14:30:00,25.53,25.55,25.49,25.49,151200.0,11.0602,11.0688,11.0428,11.0428,151200.0
2012-03-15 15:00:00,25.49,25.52,25.47,25.52,115600.0,11.0428,11.0558,11.0342,11.0558,115600.0
2012-03-15 15:30:00,25.51,25.53,25.47,25.5,173400.0,11.0515,11.0602,11.0342,11.0472,173400.0
2012-03-16 09:30:00,25.51,25.63,25.34,25.38,207400.0,11.0515,11.1035,10.9779,10.9952,207400.0
2012-03-16 10:00:00,25.38,25.41,25.21,25.34,187400.0,10.9952,11.0082,10.9215,10.9779,187400.0
2012-03-16 10:30:00,25.34,25.38,25.25,25.36,174600.0,10.9779,10.9952,10.9389,10.9865,174600.0
2012-03-16 11:00:00,25.36,25.47,25.36,25.42,151800.0,10.9865,11.0342,10.9865,11.0125,151800.0
2012-03-16 11:30:00,25.43,25.45,25.4,25.43,125800.0,11.0169,11.0255,11.0039,11.0169,125800.0
2012-03-16 12:00:00,25.44,25.47,25.43,25.45,112600.0,11.0212,11.0342,11.0169,11.0255,112600.0
2012-03-16 12:30:00,25.45,25.52,25.45,25.51,103800.0,11.0255,11.0558,11.0255,11.0515,103800.0
2012-03-16 13:00:00,25.52,25.54,25.47,25.5,116600.0,11.0558,11.0645,11.0342,11.0472,116600.0
2012-03-16 13:30:00,25.5,25.53,25.41,25.42,142800.0,11.0472,11.0602,11.0082,11.0125,142800.0
2012-03-16 14:00:00,25.42,25.43,25.36,25.41,138000.0,11.0125,11.0169,10.9865,11.0082,138000.0
2012-03-16 14:30:00,25.41,25.43,25.39,25.42,141400.0,11.0082,11.0169,10.9995,11.0125,141400.0
2012-03-16 15:00:00,25.43,25.47,25.39,25.45,205400.0,11.0169,11.0342,10.9995,11.0255,205400.0
2012-03-16 15:30:00,25.44,25.45,25.24,25.29,646600.0,11.0212,11.0255,10.9345,10.9562,646600.0
2012-03-19 09:30:00,25.25,25.7,25.25,25.63,242600.0,10.9389,11.1338,10.9389,11.1035,242600.0
2012-03-19 10:00:00,25.59,25.7,25.53,25.65,165600.0,11.0862,11.1338,11.0602,11.1122,165600.0
2012-03-19 10:30:00,25.67,25.85,25.64,25.78,241200.0,11.1208,11.1988,11.1078,11.1685,241200.0
2012-03-19 11:00:00,25.78,25.8,25.7,25.76,202800.0,11.1685,11.1771,11.1338,11.1598,202800.0
2012-03-19 11:30:00,25.75,25.8,25.71,25.78,170400.0,11.1555,11.1771,11.1382,11.1685,170400.0
2012-03-19 12:00:00,25.78,25.85,25.78,25.79,150800.0,11.1685,11.1988,11.1685,11.1728,150800.0
2012-03-19 12:30:00,25.79,25.81,25.77,25.78,95600.0,11.1728,11.1815,11.1642,11.1685,95600.0
2012-03-19 13:00:00,25.78,25.83,25.75,25.78,90200.0,11.1685,11.1901,11.1555,11.1685,90200.0
2012-03-19 13:30:00,25.78,25.81,25.73,25.74,146000.0,11.1685,11.1815,11.1468,11.1512,146000.0
2012-03-19 14:00:00,25.74,25.76,25.66,25.72,76800.0,11.1512,11.1598,11.1165,11.1425,76800.0
2012-03-19 14:30:00,25.72,25.8,25.65,25.78,159800.0,11.1425,11.1771,11.1122,11.1685,159800.0
2012-03-19 15:00:00,25.78,25.8,25.75,25.75,146800.0,11.1685,11.1771,11.1555,11.1555,146800.0
2012-03-19 15:30:00,25.75,25.81,25.72,25.8,223400.0,11.1555,11.1815,11.1425,11.1771,223400.0
2012-03-20 09:30:00,25.7,25.79,25.65,25.75,113600.0,11.1338,11.1728,11.1122,11.1555,113600.0
2012-03-20 10:00:00,25.75,25.75,25.64,25.73,350200.0,11.1555,11.1555,11.1078,11.1468,350200.0
2012-03-20 10:30:00,25.73,25.75,25.65,25.68,116600.0,11.1468,11.1555,11.1122,11.1252,116600.0
2012-03-20 11:00:00,25.7,25.7,25.66,25.67,150200.0,11.1338,11.1338,11.1165,11.1208,150200.0
2012-03-20 11:30:00,25.68,25.7,25.65,25.69,140800.0,11.1252,11.1338,11.1122,11.1295,140800.0
2012-03-20 12:00:00,25.7,25.74,25.68,25.72,274400.0,11.1338,11.1512,11.1252,11.1425,274400.0
2012-03-20 12:30:00,25.71,25.77,25.71,25.72,122800.0,11.1382,11.1642,11.1382,11.1425,122800.0
2012-03-20 13:00:00,25.72,25.75,25.7,25.71,240200.0,11.1425,11.1555,11.1338,11.1382,240200.0
2012-03-20 13:30:00,25.72,25.74,25.68,25.71,162000.0,11.1425,11.1512,11.1252,11.1382,162000.0
2012-03-20 14:00:00,25.71,25.71,25.64,25.65,116600.0,11.1382,11.1382,11.1078,11.1122,116600.0
2012-03-20 14:30:00,25.65,25.66,25.61,25.66,111000.0,11.1122,11.1165,11.0948,11.1165,111000.0
2012-03-20 15:00:00,25.66,25.71,25.65,25.71,251600.0,11.1165,11.1382,11.1122,11.1382,251600.0
2012-03-20 15:30:00,25.71,25.71,25.67,25.68,141000.0,11.1382,11.1382,11.1208,11.1252,141000.0
2012-03-21 09:30:00,25.67,25.73,25.55,25.58,131800.0,11.1208,11.1468,11.0688,11.0818,131800.0
2012-03-21 10:00:00,25.61,25.63,25.55,25.59,278200.0,11.0948,11.1035,11.0688,11.0862,278200.0
2012-03-21 10:30:00,25.61,25.65,25.59,25.64,122200.0,11.0948,11.1122,11.0862,11.1078,122200.0
2012-03-21 11:00:00,25.64,25.72,25.61,25.68,90400.0,11.1078,11.1425,11.0948,11.1252,90400.0
2012-03-21 11:30:00,25.7,25.7,25.6,25.67,109600.0,11.1338,11.1338,11.0905,11.1208,109600.0
2012-03-21 12:00:00,25.67,25.74,25.67,25.73,71000.0,11.1208,11.1512,11.1208,11.1468,71000.0
2012-03-21 12:30:00,25.72,25.75,25.71,25.73,59600.0,11.1425,11.1555,11.1382,11.1468,59600.0
2012-03-21 13:00:00,25.72,25.73,25.66,25.68,66000.0,11.1425,11.1468,11.1165,11.1252,66000.0
2012-03-21 13:30:00,25.68,25.69,25.58,25.61,99000.0,11.1252,11.1295,11.0818,11.0948,99000.0
2012-03-21 14:00:00,25.61,25.66,25.6,25.61,69400.0,11.0948,11.1165,11.0905,11.0948,69400.0
2012-03-21 14:30:00,25.61,25.67,25.58,25.67,108800.0,11.0948,11.1208,11.0818,11.1208,108800.0
2012-03-21 15:00:00,25.68,25.7,25.61,25.62,130400.0,11.1252,11.1338,11.0948,11.0992,130400.0
2012-03-21 15:30:00,25.63,25.65,25.58,25.62,383200.0,11.1035,11.1122,11.0818,11.0992,383200.0
2012-03-22 09:30:00,25.51,25.63,25.48,25.52,231600.0,11.0515,11.1035,11.0385,11.0558,231600.0
2012-03-22 10:00:00,25.5,25.58,25.49,25.58,173400.0,11.0472,11.0818,11.0428,11.0818,173400.0
2012-03-22 10:30:00,25.56,25.56,25.54,25.55,89600.0,11.0732,11.0732,11.0645,11.0688,89600.0
2012-03-22 11:00:00,25.54,25.56,25.5,25.53,106000.0,11.0645,11.0732,11.0472,11.0602,106000.0
2012-03-22 11:30:00,25.53,25.61,25.52,25.6,127000.0,11.0602,11.0948,11.0558,11.0905,127000.0
2012-03-22 12:00:00,25.59,25.65,25.58,25.64,137400.0,11.0862,11.1122,11.0818,11.1078,137400.0
2012-03-22 12:30:00,25.64,25.65,25.61,25.61,62400.0,11.1078,11.1122,11.0948,11.0948,62400.0
2012-03-22 13:00:00,25.61,25.65,25.59,25.65,58400.0,11.0948,11.1122,11.0862,11.1122,58400.0
2012-03-22 13:30:00,25.64,25.68,25.64,25.67,57400.0,11.1078,11.1252,11.1078,11.1208,57400.0
2012-03-22 14:00:00,25.66,25.68,25.59,25.61,107600.0,11.1165,11.1252,11.0862,11.0948,107600.0
2012-03-22 14:30:00,25.61,25.63,25.59,25.61,81400.0,11.0948,11.1035,11.0862,11.0948,81400.0
2012-03-22 15:00:00,25.62,25.66,25.6,25.66,207600.0,11.0992,11.1165,11.0905,11.1165,207600.0
2012-03-22 15:30:00,25.65,25.7,25.65,25.67,401600.0,11.1122,11.1338,11.1122,11.1208,401600.0
2012-03-23 09:30:00,25.58,25.69,25.58,25.66,92600.0,11.0818,11.1295,11.0818,11.1165,92600.0
2012-03-23 10:00:00,25.65,25.73,25.61,25.63,489800.0,11.1122,11.1468,11.0948,11.1035,489800.0
2012-03-23 10:30:00,25.63,25.65,25.61,25.63,56800.0,11.1035,11.1122,11.0948,11.1035,56800.0
2012-03-23 11:00:00,25.64,25.64,25.58,25.62,159800.0,11.1078,11.1078,11.0818,11.0992,159800.0
2012-03-23 11:30:00,25.61,25.63,25.61,25.63,85600.0,11.0948,11.1035,11.0948,11.1035,85600.0
2012-03-23 12:00:00,25.62,25.65,25.6,25.63,156200.0,11.0992,11.1122,11.0905,11.1035,156200.0
2012-03-23 12:30:00,25.63,25.64,25.61,25.61,51000.0,11.1035,11.1078,11.0948,11.0948,51000.0
2012-03-23 13:00:00,25.61,25.63,25.59,25.6,132400.0,11.0948,11.1035,11.0862,11.0905,132400.0
2012-03-23 13:30:00,25.6,25.6,25.52,25.53,135600.0,11.0905,11.0905,11.0558,11.0602,135600.0
2012-03-23 14:00:00,25.53,25.54,25.45,25.47,138000.0,11.0602,11.0645,11.0255,11.0342,138000.0
2012-03-23 14:30:00,25.47,25.47,25.46,25.47,68400.0,11.0342,11.0342,11.0299,11.0342,68400.0
2012-03-23 15:00:00,25.47,25.47,25.35,25.41,223800.0,11.0342,11.0342,10.9822,11.0082,223800.0
2012-03-23 15:30:00,25.41,25.45,25.38,25.43,241200.0,11.0082,11.0255,10.9952,11.0169,241200.0
2012-03-26 09:30:00,25.5,25.58,25.48,25.58,399800.0,11.0472,11.0818,11.0385,11.0818,399800.0
2012-03-26 10:00:00,25.57,25.58,25.46,25.46,193400.0,11.0775,11.0818,11.0299,11.0299,193400.0
2012-03-26 10:30:00,25.46,25.48,25.43,25.46,82000.0,11.0299,11.0385,11.0169,11.0299,82000.0
2012-03-26 11:00:00,25.45,25.5,25.45,25.46,119800.0,11.0255,11.0472,11.0255,11.0299,119800.0
2012-03-26 11:30:00,25.46,25.52,25.45,25.48,216200.0,11.0299,11.0558,11.0255,11.0385,216200.0
2012-03-26 12:00:00,25.47,25.48,25.43,25.45,195800.0,11.0342,11.0385,11.0169,11.0255,195800.0
2012-03-26 12:30:00,25.45,25.45,25.41,25.41,140600.0,11.0255,11.0255,11.0082,11.0082,140600.0
2012-03-26 13:00:00,25.41,25.45,25.39,25.42,88200.0,11.0082,11.0255,10.9995,11.0125,88200.0
2012-03-26 13:30:00,25.42,25.43,25.4,25.41,133800.0,11.0125,11.0169,11.0039,11.0082,133800.0
2012-03-26 14:00:00,25.41,25.43,25.41,25.42,159600.0,11.0082,11.0169,11.0082,11.0125,159600.0
2012-03-26 14:30:00,25.42,25.46,25.42,25.45,186400.0,11.0125,11.0299,11.0125,11.0255,186400.0
2012-03-26 15:00:00,25.45,25.48,25.42,25.43,176200.0,11.0255,11.0385,11.0125,11.0169,176200.0
2012-03-26 15:30:00,25.44,25.48,25.42,25.46,332200.0,11.0212,11.0385,11.0125,11.0299,332200.0
2012-03-27 09:30:00,25.55,25.58,25.45,25.5,190400.0,11.0688,11.0818,11.0255,11.0472,190400.0
2012-03-27 10:00:00,25.48,25.54,25.45,25.53,181600.0,11.0385,11.0645,11.0255,11.0602,181600.0
2012-03-27 10:30:00,25.52,25.54,25.43,25.47,106000.0,11.0558,11.0645,11.0169,11.0342,106000.0
2012-03-27 11:00:00,25.48,25.53,25.47,25.5,133000.0,11.0385,11.0602,11.0342,11.0472,133000.0
2012-03-27 11:30:00,25.5,25.5,25.44,25.48,91200.0,11.0472,11.0472,11.0212,11.0385,91200.0
2012-03-27 12:00:00,25.48,25.5,25.46,25.48,153800.0,11.0385,11.0472,11.0299,11.0385,153800.0
2012-03-27 12:30:00,25.49,25.52,25.48,25.49,109400.0,11.0428,11.0558,11.0385,11.0428,109400.0
2012-03-27 13:00:00,25.49,25.5,25.48,25.5,102400.0,11.0428,11.0472,11.0385,11.0472,102400.0
2012-03-27 13:30:00,25.5,25.5,25.48,25.5,122400.0,11.0472,11.0472,11.0385,11.0472,122400.0
2012-03-27 14:00:00,25.5,25.5,25.4,25.4,230000.0,11.0472,11.0472,11.0039,11.0039,230000.0
2012-03-27 14:30:00,25.4,25.45,25.4,25.45,113800.0,11.0039,11.0255,11.0039,11.0255,113800.0
2012-03-27 15:00:00,25.44,25.48,25.42,25.45,136000.0,11.0212,11.0385,11.0125,11.0255,136000.0
2012-03-27 15:30:00,25.45,25.49,25.4,25.4,282000.0,11.0255,11.0428,11.0039,11.0039,282000.0
2012-03-28 09:30:00,25.4,25.48,25.36,25.46,90200.0,11.0039,11.0385,10.9865,11.0299,90200.0
2012-03-28 10:00:00,25.45,25.53,25.36,25.36,145600.0,11.0255,11.0602,10.9865,10.9865,145600.0
2012-03-28 10:30:00,25.36,25.38,25.23,25.25,139400.0,10.9865,10.9952,10.9302,10.9389,139400.0
2012-03-28 11:00:00,25.24,25.29,25.2,25.24,140000.0,10.9345,10.9562,10.9172,10.9345,140000.0
2012-03-28 11:30:00,25.24,25.25,25.05,25.13,391200.0,10.9345,10.9389,10.8522,10.8869,391200.0
2012-03-28 12:00:00,25.13,25.15,25.06,25.09,152000.0,10.8869,10.8956,10.8566,10.8696,152000.0
2012-03-28 12:30:00,25.08,25.09,25.05,25.07,55000.0,10.8652,10.8696,10.8522,10.8609,55000.0
2012-03-28 13:00:00,25.08,25.15,25.07,25.13,63000.0,10.8652,10.8956,10.8609,10.8869,63000.0
2012-03-28 13:30:00,25.14,25.18,25.1,25.18,83000.0,10.8912,10.9086,10.8739,10.9086,83000.0
2012-03-28 14:00:00,25.17,25.28,25.14,25.25,136400.0,10.9042,10.9519,10.8912,10.9389,136400.0
2012-03-28 14:30:00,25.25,25.3,25.2,25.3,215800.0,10.9389,10.9605,10.9172,10.9605,215800.0
2012-03-28 15:00:00,25.29,25.33,25.25,25.29,190000.0,10.9562,10.9735,10.9389,10.9562,190000.0
2012-03-28 15:30:00,25.29,25.36,25.28,25.34,282800.0,10.9562,10.9865,10.9519,10.9779,282800.0
2012-03-29 09:30:00,25.15,25.3,25.11,25.16,316800.0,10.8956,10.9605,10.8782,10.8999,316800.0
2012-03-29 10:00:00,25.16,25.18,24.63,24.82,1042400.0,10.8999,10.9086,10.6703,10.7526,1042400.0
2012-03-29 10:30:00,24.83,24.84,24.7,24.79,281000.0,10.7569,10.7613,10.7006,10.7396,281000.0
2012-03-29 11:00:00,24.78,24.93,24.78,24.92,192600.0,10.7353,10.8002,10.7353,10.7959,192600.0
2012-03-29 11:30:00,24.9,24.92,24.84,24.88,153000.0,10.7872,10.7959,10.7613,10.7786,153000.0
2012-03-29 12:00:00,24.87,24.91,24.86,24.88,124600.0,10.7743,10.7916,10.7699,10.7786,124600.0
2012-03-29 12:30:00,24.86,24.9,24.85,24.88,174200.0,10.7699,10.7872,10.7656,10.7786,174200.0
2012-03-29 13:00:00,24.86,24.91,24.85,24.89,125600.0,10.7699,10.7916,10.7656,10.7829,125600.0
2012-03-29 13:30:00,24.9,24.9,24.85,24.86,108600.0,10.7872,10.7872,10.7656,10.7699,108600.0
2012-03-29 14:00:00,24.86,24.95,24.85,24.94,129400.0,10.7699,10.8089,10.7656,10.8046,129400.0
2012-03-29 14:30:00,24.93,24.94,24.85,24.86,138600.0,10.8002,10.8046,10.7656,10.7699,138600.0
2012-03-29 15:00:00,24.86,24.97,24.85,24.91,154200.0,10.7699,10.8176,10.7656,10.7916,154200.0
2012-03-29 15:30:00,24.91,25.0,24.91,24.96,309400.0,10.7916,10.8306,10.7916,10.8132,309400.0
2012-03-30 09:30:00,25.04,25.05,24.82,24.89,133000.0,10.8479,10.8522,10.7526,10.7829,133000.0
2012-03-30 10:00:00,24.89,24.97,24.83,24.9,180200.0,10.7829,10.8176,10.7569,10.7872,180200.0
2012-03-30 10:30:00,24.92,24.95,24.85,24.92,154400.0,10.7959,10.8089,10.7656,10.7959,154400.0
2012-03-30 11:00:00,24.91,24.98,24.9,24.96,126000.0,10.7916,10.8219,10.7872,10.8132,126000.0
2012-03-30 11:30:00,24.96,24.98,24.92,24.95,96600.0,10.8132,10.8219,10.7959,10.8089,96600.0
2012-03-30 12:00:00,24.96,25.0,24.91,25.0,142800.0,10.8132,10.8306,10.7916,10.8306,142800.0
2012-03-30 12:30:00,25.0,25.09,24.97,25.08,56000.0,10.8306,10.8696,10.8176,10.8652,56000.0
2012-03-30 13:00:00,25.08,25.11,25.05,25.09,121200.0,10.8652,10.8782,10.8522,10.8696,121200.0
2012-03-30 13:30:00,25.1,25.18,25.08,25.18,76600.0,10.8739,10.9086,10.8652,10.9086,76600.0
2012-03-30 14:00:00,25.18,25.21,25.14,25.16,99400.0,10.9086,10.9215,10.8912,10.8999,99400.0
2012-03-30 14:30:00,25.15,25.2,25.14,25.2,100600.0,10.8956,10.9172,10.8912,10.9172,100600.0
2012-03-30 15:00:00,25.19,25.24,25.14,25.24,160600.0,10.9129,10.9345,10.8912,10.9345,160600.0
2012-03-30 15:30:00,25.24,25.25,25.18,25.23,280600.0,10.9345,10.9389,10.9086,10.9302,280600.0
2012-04-02 09:30:00,25.32,25.34,25.16,25.17,199600.0,10.9692,10.9779,10.8999,10.9042,199600.0
2012-04-02 10:00:00,25.17,25.27,25.12,25.21,109200.0,10.9042,10.9475,10.8826,10.9215,109200.0
2012-04-02 10:30:00,25.21,25.25,25.17,25.22,109600.0,10.9215,10.9389,10.9042,10.9259,109600.0
2012-04-02 11:00:00,25.23,25.33,25.22,25.3,157000.0,10.9302,10.9735,10.9259,10.9605,157000.0
2012-04-02 11:30:00,25.3,25.45,25.3,25.39,154400.0,10.9605,11.0255,10.9605,10.9995,154400.0
2012-04-02 12:00:00,25.4,25.43,25.36,25.36,93000.0,11.0039,11.0169,10.9865,10.9865,93000.0
2012-04-02 12:30:00,25.37,25.41,25.36,25.41,111800.0,10.9909,11.0082,10.9865,11.0082,111800.0
2012-04-02 13:00:00,25.42,25.47,25.37,25.46,71600.0,11.0125,11.0342,10.9909,11.0299,71600.0
2012-04-02 13:30:00,25.47,25.52,25.44,25.52,115000.0,11.0342,11.0558,11.0212,11.0558,115000.0
2012-04-02 14:00:00,25.51,25.53,25.49,25.49,76600.0,11.0515,11.0602,11.0428,11.0428,76600.0
2012-04-02 14:30:00,25.49,25.5,25.43,25.44,106000.0,11.0428,11.0472,11.0169,11.0212,106000.0
2012-04-02 15:00:00,25.45,25.49,25.43,25.46,144000.0,11.0255,11.0428,11.0169,11.0299,144000.0
2012-04-02 15:30:00,25.46,25.48,25.42,25.45,241200.0,11.0299,11.0385,11.0125,11.0255,241200.0
2012-04-03 09:30:00,25.44,25.45,25.25,25.36,173000.0,11.0212,11.0255,10.9389,10.9865,173000.0
2012-04-03 10:00:00,25.36,25.39,25.23,25.33,160000.0,10.9865,10.9995,10.9302,10.9735,160000.0
2012-04-03 10:30:00,25.32,25.36,25.23,25.24,170600.0,10.9692,10.9865,10.9302,10.9345,170600.0
2012-04-03 11:00:00,25.24,25.45,25.23,25.39,149600.0,10.9345,11.0255,10.9302,10.9995,149600.0
2012-04-03 11:30:00,25.39,25.53,25.39,25.52,114000.0,10.9995,11.0602,10.9995,11.0558,114000.0
2012-04-03 12:00:00,25.51,25.53,25.38,25.44,166000.0,11.0515,11.0602,10.9952,11.0212,166000.0
2012-04-03 12:30:00,25.44,25.54,25.44,25.54,94800.0,11.0212,11.0645,11.0212,11.0645,94800.0
2012-04-03 13:00:00,25.53,25.54,25.46,25.52,64800.0,11.0602,11.0645,11.0299,11.0558,64800.0
2012-04-03 13:30:00,25.52,25.59,25.51,25.55,69800.0,11.0558,11.0862,11.0515,11.0688,69800.0
2012-04-03 14:00:00,25.54,25.6,25.48,25.52,153200.0,11.0645,11.0905,11.0385,11.0558,153200.0
2012-04-03 14:30:00,25.52,25.58,25.48,25.51,138800.0,11.0558,11.0818,11.0385,11.0515,138800.0
2012-04-03 15:00:00,25.51,25.6,25.5,25.54,134000.0,11.0515,11.0905,11.0472,11.0645,134000.0
2012-04-03 15:30:00,25.53,25.61,25.51,25.6,185600.0,11.0602,11.0948,11.0515,11.0905,185600.0
2012-04-04 09:30:00,25.42,25.6,25.4,25.53,156200.0,11.0125,11.0905,11.0039,11.0602,156200.0
2012-04-04 10:00:00,25.52,25.54,25.2,25.21,177600.0,11.0558,11.0645,10.9172,10.9215,177600.0
2012-04-04 10:30:00,25.2,25.3,25.16,25.2,221600.0,10.9172,10.9605,10.8999,10.9172,221600.0
2012-04-04 11:00:00,25.2,25.22,25.14,25.19,206200.0,10.9172,10.9259,10.8912,10.9129,206200.0
2012-04-04 11:30:00,25.19,25.25,25.18,25.25,99400.0,10.9129,10.9389,10.9086,10.9389,99400.0
2012-04-04 12:00:00,25.25,25.25,25.23,25.23,56000.0,10.9389,10.9389,10.9302,10.9302,56000.0
2012-04-04 12:30:00,25.22,25.25,25.21,25.22,56200.0,10.9259,10.9389,10.9215,10.9259,56200.0
2012-04-04 13:00:00,25.23,25.25,25.2,25.2,52600.0,10.9302,10.9389,10.9172,10.9172,52600.0
2012-04-04 13:30:00,25.2,25.25,25.19,25.23,52600.0,10.9172,10.9389,10.9129,10.9302,52600.0
2012-04-04 14:00:00,25.23,25.23,25.15,25.18,128400.0,10.9302,10.9302,10.8956,10.9086,128400.0
2012-04-04 14:30:00,25.19,25.22,25.16,25.21,103000.0,10.9129,10.9259,10.8999,10.9215,103000.0
2012-04-04 15:00:00,25.21,25.25,25.2,25.25,108400.0,10.9215,10.9389,10.9172,10.9389,108400.0
2012-04-04 15:30:00,25.25,25.25,25.14,25.15,351800.0,10.9389,10.9389,10.8912,10.8956,351800.0
2012-04-05 09:30:00,25.15,25.15,24.89,24.89,207600.0,10.8956,10.8956,10.7829,10.7829,207600.0
2012-04-05 10:00:00,24.89,25.08,24.89,25.07,228600.0,10.7829,10.8652,10.7829,10.8609,228600.0
2012-04-05 10:30:00,25.06,25.21,25.06,25.2,185800.0,10.8566,10.9215,10.8566,10.9172,185800.0
2012-04-05 11:00:00,25.2,25.23,25.17,25.22,111800.0,10.9172,10.9302,10.9042,10.9259,111800.0
2012-04-05 11:30:00,25.23,25.3,25.18,25.25,131200.0,10.9302,10.9605,10.9086,10.9389,131200.0
2012-04-05 12:00:00,25.25,25.3,25.23,25.28,66600.0,10.9389,10.9605,10.9302,10.9519,66600.0
2012-04-05 12:30:00,25.28,25.28,25.23,25.23,48200.0,10.9519,10.9519,10.9302,10.9302,48200.0
2012-04-05 13:00:00,25.23,25.25,25.18,25.21,99200.0,10.9302,10.9389,10.9086,10.9215,99200.0
2012-04-05 13:30:00,25.21,25.23,25.18,25.19,48200.0,10.9215,10.9302,10.9086,10.9129,48200.0
2012-04-05 14:00:00,25.18,25.25,25.18,25.24,74000.0,10.9086,10.9389,10.9086,10.9345,74000.0
2012-04-05 14:30:00,25.23,25.31,25.23,25.3,79000.0,10.9302,10.9649,10.9302,10.9605,79000.0
2012-04-05 15:00:00,25.3,25.31,25.28,25.31,89800.0,10.9605,10.9649,10.9519,10.9649,89800.0
2012-04-05 15:30:00,25.3,25.35,25.28,25.34,203600.0,10.9605,10.9822,10.9519,10.9779,203600.0
2012-04-09 09:30:00,25.07,25.13,25.02,25.06,176400.0,10.8609,10.8869,10.8392,10.8566,176400.0
2012-04-09 10:00:00,25.04,25.12,25.04,25.1,70600.0,10.8479,10.8826,10.8479,10.8739,70600.0
2012-04-09 10:30:00,25.11,25.14,25.1,25.13,68800.0,10.8782,10.8912,10.8739,10.8869,68800.0
2012-04-09 11:00:00,25.15,25.15,25.11,25.12,62000.0,10.8956,10.8956,10.8782,10.8826,62000.0
2012-04-09 11:30:00,25.13,25.14,24.98,24.99,110200.0,10.8869,10.8912,10.8219,10.8262,110200.0
2012-04-09 12:00:00,24.99,25.07,24.98,25.03,135400.0,10.8262,10.8609,10.8219,10.8436,135400.0
2012-04-09 12:30:00,25.03,25.07,25.0,25.04,69400.0,10.8436,10.8609,10.8306,10.8479,69400.0
2012-04-09 13:00:00,25.03,25.07,25.0,25.04,115000.0,10.8436,10.8609,10.8306,10.8479,115000.0
2012-04-09 13:30:00,25.05,25.05,24.98,25.04,137200.0,10.8522,10.8522,10.8219,10.8479,137200.0
2012-04-09 14:00:00,25.03,25.05,24.98,25.04,104400.0,10.8436,10.8522,10.8219,10.8479,104400.0
2012-04-09 14:30:00,25.04,25.11,25.02,25.1,56000.0,10.8479,10.8782,10.8392,10.8739,56000.0
2012-04-09 15:00:00,25.1,25.14,25.09,25.11,110000.0,10.8739,10.8912,10.8696,10.8782,110000.0
2012-04-09 15:30:00,25.11,25.11,25.08,25.11,121600.0,10.8782,10.8782,10.8652,10.8782,121600.0
2012-04-10 09:30:00,25.09,25.17,25.04,25.04,97200.0,10.8696,10.9042,10.8479,10.8479,97200.0
2012-04-10 10:00:00,25.04,25.07,24.95,24.97,102800.0,10.8479,10.8609,10.8089,10.8176,102800.0
2012-04-10 10:30:00,24.97,24.98,24.85,24.86,98000.0,10.8176,10.8219,10.7656,10.7699,98000.0
2012-04-10 11:00:00,24.85,24.91,24.85,24.9,102200.0,10.7656,10.7916,10.7656,10.7872,102200.0
2012-04-10 11:30:00,24.89,24.9,24.7,24.75,163600.0,10.7829,10.7872,10.7006,10.7223,163600.0
2012-04-10 12:00:00,24.76,24.77,24.6,24.64,168000.0,10.7266,10.7309,10.6573,10.6746,168000.0
2012-04-10 12:30:00,24.64,24.64,24.26,24.42,591600.0,10.6746,10.6746,10.51,10.5793,591600.0
2012-04-10 13:00:00,24.42,24.54,24.4,24.54,291400.0,10.5793,10.6313,10.5706,10.6313,291400.0
2012-04-10 13:30:00,24.54,24.58,24.51,24.53,141600.0,10.6313,10.6486,10.6183,10.627,141600.0
2012-04-10 14:00:00,24.52,24.57,24.51,24.57,323800.0,10.6226,10.6443,10.6183,10.6443,323800.0
2012-04-10 14:30:00,24.57,24.59,24.52,24.58,237400.0,10.6443,10.6529,10.6226,10.6486,237400.0
2012-04-10 15:00:00,24.58,24.61,24.5,24.57,422000.0,10.6486,10.6616,10.614,10.6443,422000.0
2012-04-10 15:30:00,24.57,24.67,24.56,24.64,539000.0,10.6443,10.6876,10.64,10.6746,539000.0
2012-04-11 09:30:00,24.8,24.8,24.56,24.61,172200.0,10.7439,10.7439,10.64,10.6616,172200.0
2012-04-11 10:00:00,24.62,24.73,24.56,24.71,151200.0,10.6659,10.7136,10.64,10.7049,151200.0
2012-04-11 10:30:00,24.71,24.72,24.64,24.69,105800.0,10.7049,10.7093,10.6746,10.6963,105800.0
2012-04-11 11:00:00,24.69,24.71,24.66,24.68,87000.0,10.6963,10.7049,10.6833,10.6919,87000.0
2012-04-11 11:30:00,24.67,24.72,24.64,24.64,94800.0,10.6876,10.7093,10.6746,10.6746,94800.0
2012-04-11 12:00:00,24.64,24.66,24.59,24.62,69000.0,10.6746,10.6833,10.6529,10.6659,69000.0
2012-04-11 12:30:00,24.63,24.7,24.61,24.7,69000.0,10.6703,10.7006,10.6616,10.7006,69000.0
2012-04-11 13:00:00,24.69,24.75,24.66,24.75,68600.0,10.6963,10.7223,10.6833,10.7223,68600.0
2012-04-11 13:30:00,24.75,24.75,24.7,24.71,88800.0,10.7223,10.7223,10.7006,10.7049,88800.0
2012-04-11 14:00:00,24.71,24.71,24.63,24.65,68200.0,10.7049,10.7049,10.6703,10.6789,68200.0
2012-04-11 14:30:00,24.64,24.71,24.63,24.69,83400.0,10.6746,10.7049,10.6703,10.6963,83400.0
2012-04-11 15:00:00,24.68,24.72,24.65,24.7,82000.0,10.6919,10.7093,10.6789,10.7006,82000.0
2012-04-11 15:30:00,24.7,24.71,24.64,24.66,170200.0,10.7006,10.7049,10.6746,10.6833,170200.0
2012-04-12 09:30:00,24.76,24.89,24.65,24.83,143000.0,10.7266,10.7829,10.6789,10.7569,143000.0
2012-04-12 10:00:00,24.83,24.85,24.74,24.75,81600.0,10.7569,10.7656,10.7179,10.7223,81600.0
2012-04-12 10:30:00,24.75,24.83,24.72,24.77,119200.0,10.7223,10.7569,10.7093,10.7309,119200.0
2012-04-12 11:00:00,24.77,24.86,24.77,24.81,109600.0,10.7309,10.7699,10.7309,10.7483,109600.0
2012-04-12 11:30:00,24.82,24.9,24.8,24.88,110200.0,10.7526,10.7872,10.7439,10.7786,110200.0
2012-04-12 12:00:00,24.88,24.93,24.86,24.92,125200.0,10.7786,10.8002,10.7699,10.7959,125200.0
2012-04-12 12:30:00,24.91,24.99,24.9,24.98,99000.0,10.7916,10.8262,10.7872,10.8219,99000.0
2012-04-12 13:00:00,24.98,25.09,24.97,25.05,104200.0,10.8219,10.8696,10.8176,10.8522,104200.0
2012-04-12 13:30:00,25.03,25.03,24.93,24.98,111200.0,10.8436,10.8436,10.8002,10.8219,111200.0
2012-04-12 14:00:00,24.98,25.03,24.98,25.03,93400.0,10.8219,10.8436,10.8219,10.8436,93400.0
2012-04-12 14:30:00,25.03,25.06,24.99,25.04,89800.0,10.8436,10.8566,10.8262,10.8479,89800.0
2012-04-12 15:00:00,25.03,25.1,25.02,25.06,103000.0,10.8436,10.8739,10.8392,10.8566,103000.0
2012-04-12 15:30:00,25.07,25.09,25.04,25.07,237200.0,10.8609,10.8696,10.8479,10.8609,237200.0
2012-04-13 09:30:00,25.08,25.28,25.05,25.21,145600.0,10.8652,10.9519,10.8522,10.9215,145600.0
2012-04-13 10:00:00,25.21,25.22,25.07,25.1,82200.0,10.9215,10.9259,10.8609,10.8739,82200.0
2012-04-13 10:30:00,25.1,25.21,25.09,25.2,117600.0,10.8739,10.9215,10.8696,10.9172,117600.0
2012-04-13 11:00:00,25.2,25.2,25.13,25.17,51200.0,10.9172,10.9172,10.8869,10.9042,51200.0
2012-04-13 11:30:00,25.16,25.24,25.14,25.23,130400.0,10.8999,10.9345,10.8912,10.9302,130400.0
2012-04-13 12:00:00,25.23,25.24,25.18,25.22,136200.0,10.9302,10.9345,10.9086,10.9259,136200.0
2012-04-13 12:30:00,25.22,25.27,25.21,25.24,139000.0,10.9259,10.9475,10.9215,10.9345,139000.0
2012-04-13 13:00:00,25.24,25.24,25.15,25.17,54000.0,10.9345,10.9345,10.8956,10.9042,54000.0
2012-04-13 13:30:00,25.16,25.21,25.15,25.18,74200.0,10.8999,10.9215,10.8956,10.9086,74200.0
2012-04-13 14:00:00,25.17,25.23,25.17,25.2,80400.0,10.9042,10.9302,10.9042,10.9172,80400.0
2012-04-13 14:30:00,25.21,25.26,25.18,25.24,206800.0,10.9215,10.9432,10.9086,10.9345,206800.0
2012-04-13 15:00:00,25.25,25.29,25.23,25.28,221200.0,10.9389,10.9562,10.9302,10.9519,221200.0
2012-04-13 15:30:00,25.28,25.3,25.22,25.23,203000.0,10.9519,10.9605,10.9259,10.9302,203000.0
2012-04-16 09:30:00,25.28,25.38,25.25,25.33,140000.0,10.9519,10.9952,10.9389,10.9735,140000.0
2012-04-16 10:00:00,25.34,25.36,25.24,25.24,194600.0,10.9779,10.9865,10.9345,10.9345,194600.0
2012-04-16 10:30:00,25.25,25.25,25.16,25.2,151800.0,10.9389,10.9389,10.8999,10.9172,151800.0
2012-04-16 11:00:00,25.2,25.23,25.17,25.18,154200.0,10.9172,10.9302,10.9042,10.9086,154200.0
2012-04-16 11:30:00,25.17,25.17,25.09,25.1,101400.0,10.9042,10.9042,10.8696,10.8739,101400.0
2012-04-16 12:00:00,25.1,25.13,25.08,25.13,63800.0,10.8739,10.8869,10.8652,10.8869,63800.0
2012-04-16 12:30:00,25.13,25.13,25.07,25.1,75600.0,10.8869,10.8869,10.8609,10.8739,75600.0
2012-04-16 13:00:00,25.1,25.15,25.07,25.14,126000.0,10.8739,10.8956,10.8609,10.8912,126000.0
2012-04-16 13:30:00,25.13,25.23,25.13,25.2,73400.0,10.8869,10.9302,10.8869,10.9172,73400.0
2012-04-16 14:00:00,25.2,25.21,25.17,25.21,160600.0,10.9172,10.9215,10.9042,10.9215,160600.0
2012-04-16 14:30:00,25.2,25.24,25.18,25.23,252200.0,10.9172,10.9345,10.9086,10.9302,252200.0
2012-04-16 15:00:00,25.23,25.23,25.17,25.18,283000.0,10.9302,10.9302,10.9042,10.9086,283000.0
2012-04-16 15:30:00,25.18,25.25,25.16,25.2,255200.0,10.9086,10.9389,10.8999,10.9172,255200.0
2012-04-17 09:30:00,25.43,25.44,25.19,25.42,272000.0,11.0169,11.0212,10.9129,11.0125,272000.0
2012-04-17 10:00:00,25.42,25.53,25.39,25.52,205000.0,11.0125,11.0602,10.9995,11.0558,205000.0
2012-04-17 10:30:00,25.5,25.53,25.44,25.5,146400.0,11.0472,11.0602,11.0212,11.0472,146400.0
2012-04-17 11:00:00,25.5,25.58,25.45,25.56,218400.0,11.0472,11.0818,11.0255,11.0732,218400.0
2012-04-17 11:30:00,25.56,25.58,25.51,25.53,155200.0,11.0732,11.0818,11.0515,11.0602,155200.0
2012-04-17 12:00:00,25.53,25.59,25.52,25.56,209200.0,11.0602,11.0862,11.0558,11.0732,209200.0
2012-04-17 12:30:00,25.57,25.61,25.55,25.59,221800.0,11.0775,11.0948,11.0688,11.0862,221800.0
2012-04-17 13:00:00,25.59,25.61,25.53,25.59,238000.0,11.0862,11.0948,11.0602,11.0862,238000.0
2012-04-17 13:30:00,25.61,25.61,25.56,25.6,147000.0,11.0948,11.0948,11.0732,11.0905,147000.0
2012-04-17 14:00:00,25.6,25.61,25.56,25.59,112800.0,11.0905,11.0948,11.0732,11.0862,112800.0
2012-04-17 14:30:00,25.59,25.61,25.56,25.6,124800.0,11.0862,11.0948,11.0732,11.0905,124800.0
2012-04-17 15:00:00,25.6,25.61,25.54,25.57,127800.0,11.0905,11.0948,11.0645,11.0775,127800.0
2012-04-17 15:30:00,25.56,25.61,25.5,25.58,339000.0,11.0732,11.0948,11.0472,11.0818,339000.0
2012-04-18 09:30:00,25.55,25.55,25.49,25.52,84800.0,11.0688,11.0688,11.0428,11.0558,84800.0
2012-04-18 10:00:00,25.51,25.52,25.49,25.5,259200.0,11.0515,11.0558,11.0428,11.0472,259200.0
2012-04-18 10:30:00,25.5,25.6,25.5,25.58,164200.0,11.0472,11.0905,11.0472,11.0818,164200.0
2012-04-18 11:00:00,25.59,25.68,25.59,25.66,88400.0,11.0862,11.1252,11.0862,11.1165,88400.0
2012-04-18 11:30:00,25.67,25.75,25.66,25.73,106200.0,11.1208,11.1555,11.1165,11.1468,106200.0
2012-04-18 12:00:00,25.74,25.74,25.65,25.72,96400.0,11.1512,11.1512,11.1122,11.1425,96400.0
2012-04-18 12:30:00,25.7,25.75,25.7,25.74,68200.0,11.1338,11.1555,11.1338,11.1512,68200.0
2012-04-18 13:00:00,25.73,25.75,25.72,25.75,66800.0,11.1468,11.1555,11.1425,11.1555,66800.0
2012-04-18 13:30:00,25.74,25.75,25.72,25.75,56400.0,11.1512,11.1555,11.1425,11.1555,56400.0
2012-04-18 14:00:00,25.74,25.75,25.7,25.73,97000.0,11.1512,11.1555,11.1338,11.1468,97000.0
2012-04-18 14:30:00,25.73,25.73,25.66,25.66,87600.0,11.1468,11.1468,11.1165,11.1165,87600.0
2012-04-18 15:00:00,25.67,25.75,25.66,25.74,118600.0,11.1208,11.1555,11.1165,11.1512,118600.0
2012-04-18 15:30:00,25.74,25.74,25.67,25.67,156800.0,11.1512,11.1512,11.1208,11.1208,156800.0
2012-04-19 09:30:00,25.6,25.92,25.6,25.89,216000.0,11.0905,11.2291,11.0905,11.2161,216000.0
2012-04-19 10:00:00,25.91,26.0,25.85,25.98,155000.0,11.2248,11.2638,11.1988,11.2551,155000.0
2012-04-19 10:30:00,25.97,26.0,25.69,25.95,156800.0,11.2508,11.2638,11.1295,11.2421,156800.0
2012-04-19 11:00:00,25.95,25.98,25.81,25.88,114600.0,11.2421,11.2551,11.1815,11.2118,114600.0
2012-04-19 11:30:00,25.89,25.91,25.83,25.91,92200.0,11.2161,11.2248,11.1901,11.2248,92200.0
2012-04-19 12:00:00,25.93,25.98,25.83,25.94,147400.0,11.2335,11.2551,11.1901,11.2378,147400.0
2012-04-19 12:30:00,25.93,26.0,25.83,25.85,226600.0,11.2335,11.2638,11.1901,11.1988,226600.0
2012-04-19 13:00:00,25.85,25.92,25.8,25.87,154800.0,11.1988,11.2291,11.1771,11.2075,154800.0
2012-04-19 13:30:00,25.87,25.97,25.8,25.91,98600.0,11.2075,11.2508,11.1771,11.2248,98600.0
2012-04-19 14:00:00,25.91,25.98,25.85,25.88,167400.0,11.2248,11.2551,11.1988,11.2118,167400.0
2012-04-19 14:30:00,25.88,25.92,25.85,25.9,68400.0,11.2118,11.2291,11.1988,11.2205,68400.0
2012-04-19 15:00:00,25.9,25.9,25.66,25.75,142400.0,11.2205,11.2205,11.1165,11.1555,142400.0
2012-04-19 15:30:00,25.74,25.95,25.59,25.94,276000.0,11.1512,11.2421,11.0862,11.2378,276000.0
2012-04-20 09:30:00,26.02,26.15,25.95,26.14,211200.0,11.2725,11.3288,11.2421,11.3244,211200.0
2012-04-20 10:00:00,26.15,26.18,26.11,26.13,165600.0,11.3288,11.3418,11.3114,11.3201,165600.0
2012-04-20 10:30:00,26.13,26.18,26.04,26.13,186600.0,11.3201,11.3418,11.2811,11.3201,186600.0
2012-04-20 11:00:00,26.13,26.15,26.05,26.05,143400.0,11.3201,11.3288,11.2855,11.2855,143400.0
2012-04-20 11:30:00,26.05,26.16,26.02,26.15,142400.0,11.2855,11.3331,11.2725,11.3288,142400.0
2012-04-20 12:00:00,26.15,26.15,26.07,26.09,90400.0,11.3288,11.3288,11.2941,11.3028,90400.0
2012-04-20 12:30:00,26.08,26.1,26.03,26.07,85200.0,11.2985,11.3071,11.2768,11.2941,85200.0
2012-04-20 13:00:00,26.07,26.11,26.05,26.08,99000.0,11.2941,11.3114,11.2855,11.2985,99000.0
2012-04-20 13:30:00,26.07,26.12,26.03,26.1,100000.0,11.2941,11.3158,11.2768,11.3071,100000.0
2012-04-20 14:00:00,26.09,26.13,26.05,26.07,116600.0,11.3028,11.3201,11.2855,11.2941,116600.0
2012-04-20 14:30:00,26.07,26.1,26.03,26.08,106000.0,11.2941,11.3071,11.2768,11.2985,106000.0
2012-04-20 15:00:00,26.09,26.11,26.0,26.1,159400.0,11.3028,11.3114,11.2638,11.3071,159400.0
2012-04-20 15:30:00,26.1,26.1,26.02,26.03,186400.0,11.3071,11.3071,11.2725,11.2768,186400.0
2012-04-23 09:30:00,25.98,26.0,25.85,25.96,168400.0,11.2551,11.2638,11.1988,11.2465,168400.0
2012-04-23 10:00:00,25.95,25.99,25.85,25.98,114400.0,11.2421,11.2595,11.1988,11.2551,114400.0
2012-04-23 10:30:00,25.99,26.0,25.84,25.92,179800.0,11.2595,11.2638,11.1945,11.2291,179800.0
2012-04-23 11:00:00,25.93,25.93,25.86,25.91,86400.0,11.2335,11.2335,11.2031,11.2248,86400.0
2012-04-23 11:30:00,25.9,26.11,25.9,26.08,135400.0,11.2205,11.3114,11.2205,11.2985,135400.0
2012-04-23 12:00:00,26.11,26.15,26.05,26.07,106600.0,11.3114,11.3288,11.2855,11.2941,106600.0
2012-04-23 12:30:00,26.07,26.16,26.07,26.1,75000.0,11.2941,11.3331,11.2941,11.3071,75000.0
2012-04-23 13:00:00,26.09,26.13,26.05,26.05,64200.0,11.3028,11.3201,11.2855,11.2855,64200.0
2012-04-23 13:30:00,26.06,26.08,26.05,26.06,44400.0,11.2898,11.2985,11.2855,11.2898,44400.0
2012-04-23 14:00:00,26.06,26.11,26.05,26.05,87000.0,11.2898,11.3114,11.2855,11.2855,87000.0
2012-04-23 14:30:00,26.07,26.09,26.03,26.06,128600.0,11.2941,11.3028,11.2768,11.2898,128600.0
2012-04-23 15:00:00,26.05,26.13,26.05,26.08,154200.0,11.2855,11.3201,11.2855,11.2985,154200.0
2012-04-23 15:30:00,26.08,26.13,26.07,26.11,220400.0,11.2985,11.3201,11.2941,11.3114,220400.0
2012-04-24 09:30:00,26.12,26.13,26.08,26.09,97200.0,11.3158,11.3201,11.2985,11.3028,97200.0
2012-04-24 10:00:00,26.1,26.15,26.1,26.13,86600.0,11.3071,11.3288,11.3071,11.3201,86600.0
2012-04-24 10:30:00,26.13,26.15,26.11,26.14,98800.0,11.3201,11.3288,11.3114,11.3244,98800.0
2012-04-24 11:00:00,26.14,26.17,26.13,26.14,134200.0,11.3244,11.3374,11.3201,11.3244,134200.0
2012-04-24 11:30:00,26.15,26.15,26.11,26.12,85800.0,11.3288,11.3288,11.3114,11.3158,85800.0
2012-04-24 12:00:00,26.13,26.16,26.11,26.14,55200.0,11.3201,11.3331,11.3114,11.3244,55200.0
2012-04-24 12:30:00,26.14,26.16,26.13,26.14,70200.0,11.3244,11.3331,11.3201,11.3244,70200.0
2012-04-24 13:00:00,26.14,26.15,26.11,26.13,81000.0,11.3244,11.3288,11.3114,11.3201,81000.0
2012-04-24 13:30:00,26.13,26.14,26.1,26.11,41000.0,11.3201,11.3244,11.3071,11.3114,41000.0
2012-04-24 14:00:00,26.12,26.14,26.11,26.12,65000.0,11.3158,11.3244,11.3114,11.3158,65000.0
2012-04-24 14:30:00,26.12,26.14,26.11,26.14,71400.0,11.3158,11.3244,11.3114,11.3244,71400.0
2012-04-24 15:00:00,26.14,26.14,26.11,26.11,68800.0,11.3244,11.3244,11.3114,11.3114,68800.0
2012-04-24 15:30:00,26.11,26.14,26.1,26.13,155200.0,11.3114,11.3244,11.3071,11.3201,155200.0
2012-04-25 09:30:00,26.2,26.2,26.1,26.13,182200.0,11.3504,11.3504,11.3071,11.3201,182200.0
2012-04-25 10:00:00,26.13,26.17,26.09,26.11,146200.0,11.3201,11.3374,11.3028,11.3114,146200.0
2012-04-25 10:30:00,26.11,26.11,25.96,25.98,155200.0,11.3114,11.3114,11.2465,11.2551,155200.0
2012-04-25 11:00:00,25.98,26.0,25.93,25.97,87800.0,11.2551,11.2638,11.2335,11.2508,87800.0
2012-04-25 11:30:00,25.96,25.98,25.91,25.93,87400.0,11.2465,11.2551,11.2248,11.2335,87400.0
2012-04-25 12:00:00,25.93,25.95,25.88,25.91,106800.0,11.2335,11.2421,11.2118,11.2248,106800.0
2012-04-25 12:30:00,25.91,25.92,25.87,25.88,94800.0,11.2248,11.2291,11.2075,11.2118,94800.0
2012-04-25 13:00:00,25.88,25.91,25.85,25.89,115800.0,11.2118,11.2248,11.1988,11.2161,115800.0
2012-04-25 13:30:00,25.89,25.93,25.86,25.88,118200.0,11.2161,11.2335,11.2031,11.2118,118200.0
2012-04-25 14:00:00,25.89,25.92,25.84,25.84,176000.0,11.2161,11.2291,11.1945,11.1945,176000.0
2012-04-25 14:30:00,25.84,25.85,25.64,25.65,310400.0,11.1945,11.1988,11.1078,11.1122,310400.0
2012-04-25 15:00:00,25.65,25.88,25.65,25.86,253000.0,11.1122,11.2118,11.1122,11.2031,253000.0
2012-04-25 15:30:00,25.86,25.88,25.8,25.84,440600.0,11.2031,11.2118,11.1771,11.1945,440600.0
2012-04-26 09:30:00,25.45,25.58,25.38,25.49,161200.0,11.1601,11.2171,11.1294,11.1777,161200.0
2012-04-26 10:00:00,25.47,25.65,25.43,25.65,148400.0,11.1689,11.2478,11.1514,11.2478,148400.0
2012-04-26 10:30:00,25.64,25.71,25.53,25.55,113200.0,11.2434,11.2741,11.1952,11.204,113200.0
2012-04-26 11:00:00,25.53,25.59,25.5,25.5,103800.0,11.1952,11.2215,11.182,11.182,103800.0
2012-04-26 11:30:00,25.5,25.59,25.5,25.55,99000.0,11.182,11.2215,11.182,11.204,99000.0
2012-04-26 12:00:00,25.55,25.59,25.5,25.54,172200.0,11.204,11.2215,11.182,11.1996,172200.0
2012-04-26 12:30:00,25.54,25.55,25.49,25.5,88400.0,11.1996,11.204,11.1777,11.182,88400.0
2012-04-26 13:00:00,25.5,25.57,25.48,25.56,129800.0,11.182,11.2127,11.1733,11.2084,129800.0
2012-04-26 13:30:00,25.57,25.64,25.54,25.59,112200.0,11.2127,11.2434,11.1996,11.2215,112200.0
2012-04-26 14:00:00,25.59,25.62,25.58,25.61,102400.0,11.2215,11.2347,11.2171,11.2303,102400.0
2012-04-26 14:30:00,25.61,25.64,25.58,25.63,190000.0,11.2303,11.2434,11.2171,11.2391,190000.0
2012-04-26 15:00:00,25.62,25.68,25.59,25.65,195800.0,11.2347,11.261,11.2215,11.2478,195800.0
2012-04-26 15:30:00,25.66,25.72,25.63,25.68,257600.0,11.2522,11.2785,11.2391,11.261,257600.0
2012-04-27 09:30:00,25.7,25.77,25.52,25.69,189600.0,11.2698,11.3004,11.1908,11.2654,189600.0
2012-04-27 10:00:00,25.68,25.7,25.62,25.63,124800.0,11.261,11.2698,11.2347,11.2391,124800.0
2012-04-27 10:30:00,25.61,25.63,25.58,25.61,103000.0,11.2303,11.2391,11.2171,11.2303,103000.0
2012-04-27 11:00:00,25.61,25.66,25.55,25.63,84200.0,11.2303,11.2522,11.204,11.2391,84200.0
2012-04-27 11:30:00,25.63,25.66,25.55,25.61,141600.0,11.2391,11.2522,11.204,11.2303,141600.0
2012-04-27 12:00:00,25.61,25.68,25.56,25.67,73400.0,11.2303,11.261,11.2084,11.2566,73400.0
2012-04-27 12:30:00,25.67,25.72,25.62,25.72,82600.0,11.2566,11.2785,11.2347,11.2785,82600.0
2012-04-27 13:00:00,25.73,25.75,25.71,25.73,71000.0,11.2829,11.2917,11.2741,11.2829,71000.0
2012-04-27 13:30:00,25.73,25.8,25.67,25.67,83200.0,11.2829,11.3136,11.2566,11.2566,83200.0
2012-04-27 14:00:00,25.67,25.78,25.65,25.67,203400.0,11.2566,11.3048,11.2478,11.2566,203400.0
2012-04-27 14:30:00,25.67,25.7,25.65,25.7,103400.0,11.2566,11.2698,11.2478,11.2698,103400.0
2012-04-27 15:00:00,25.7,25.78,25.68,25.77,147200.0,11.2698,11.3048,11.261,11.3004,147200.0
2012-04-27 15:30:00,25.76,25.8,25.65,25.67,374000.0,11.2961,11.3136,11.2478,11.2566,374000.0
2012-04-30 09:30:00,25.71,25.78,25.68,25.7,108800.0,11.2741,11.3048,11.261,11.2698,108800.0
2012-04-30 10:00:00,25.72,25.77,25.72,25.72,93000.0,11.2785,11.3004,11.2785,11.2785,93000.0
2012-04-30 10:30:00,25.73,25.75,25.68,25.75,82400.0,11.2829,11.2917,11.261,11.2917,82400.0
2012-04-30 11:00:00,25.75,25.83,25.74,25.83,108200.0,11.2917,11.3268,11.2873,11.3268,108200.0
2012-04-30 11:30:00,25.83,25.86,25.79,25.85,104600.0,11.3268,11.3399,11.3092,11.3355,104600.0
2012-04-30 12:00:00,25.85,25.86,25.77,25.78,122800.0,11.3355,11.3399,11.3004,11.3048,122800.0
2012-04-30 12:30:00,25.8,25.8,25.75,25.78,56000.0,11.3136,11.3136,11.2917,11.3048,56000.0
2012-04-30 13:00:00,25.78,25.8,25.75,25.77,43800.0,11.3048,11.3136,11.2917,11.3004,43800.0
2012-04-30 13:30:00,25.76,25.77,25.72,25.76,98600.0,11.2961,11.3004,11.2785,11.2961,98600.0
2012-04-30 14:00:00,25.75,25.84,25.75,25.84,110000.0,11.2917,11.3311,11.2917,11.3311,110000.0
2012-04-30 14:30:00,25.84,25.89,25.84,25.89,156600.0,11.3311,11.3531,11.3311,11.3531,156600.0
2012-04-30 15:00:00,25.89,25.9,25.86,25.86,123400.0,11.3531,11.3575,11.3399,11.3399,123400.0
2012-04-30 15:30:00,25.88,25.88,25.75,25.77,216000.0,11.3487,11.3487,11.2917,11.3004,216000.0
2012-05-01 09:30:00,25.75,25.88,25.68,25.78,142200.0,11.2917,11.3487,11.261,11.3048,142200.0
2012-05-01 10:00:00,25.8,25.97,25.8,25.9,129400.0,11.3136,11.3881,11.3136,11.3575,129400.0
2012-05-01 10:30:00,25.9,25.92,25.83,25.83,106000.0,11.3575,11.3662,11.3268,11.3268,106000.0
2012-05-01 11:00:00,25.84,25.85,25.77,25.8,92400.0,11.3311,11.3355,11.3004,11.3136,92400.0
2012-05-01 11:30:00,25.8,25.88,25.75,25.84,173800.0,11.3136,11.3487,11.2917,11.3311,173800.0
2012-05-01 12:00:00,25.84,25.91,25.84,25.9,63800.0,11.3311,11.3618,11.3311,11.3575,63800.0
2012-05-01 12:30:00,25.9,25.93,25.86,25.9,79400.0,11.3575,11.3706,11.3399,11.3575,79400.0
2012-05-01 13:00:00,25.91,25.93,25.88,25.92,111000.0,11.3618,11.3706,11.3487,11.3662,111000.0
2012-05-01 13:30:00,25.92,25.98,25.88,25.96,92800.0,11.3662,11.3925,11.3487,11.3838,92800.0
2012-05-01 14:00:00,25.94,26.02,25.92,25.93,156000.0,11.375,11.4101,11.3662,11.3706,156000.0
2012-05-01 14:30:00,25.93,25.99,25.86,25.98,129000.0,11.3706,11.3969,11.3399,11.3925,129000.0
2012-05-01 15:00:00,25.98,25.99,25.81,25.83,146400.0,11.3925,11.3969,11.318,11.3268,146400.0
2012-05-01 15:30:00,25.83,25.85,25.77,25.84,225200.0,11.3268,11.3355,11.3004,11.3311,225200.0
2012-05-02 09:30:00,25.78,26.03,25.68,26.0,187600.0,11.3048,11.4145,11.261,11.4013,187600.0
2012-05-02 10:00:00,26.01,26.05,25.95,25.98,138800.0,11.4057,11.4232,11.3794,11.3925,138800.0
2012-05-02 10:30:00,26.0,26.05,25.93,25.93,86800.0,11.4013,11.4232,11.3706,11.3706,86800.0
2012-05-02 11:00:00,25.95,25.97,25.85,25.85,103200.0,11.3794,11.3881,11.3355,11.3355,103200.0
2012-05-02 11:30:00,25.86,26.0,25.86,26.0,318200.0,11.3399,11.4013,11.3399,11.4013,318200.0
2012-05-02 12:00:00,26.0,26.1,26.0,26.03,157800.0,11.4013,11.4452,11.4013,11.4145,157800.0
2012-05-02 12:30:00,26.02,26.12,26.02,26.11,99800.0,11.4101,11.4539,11.4101,11.4495,99800.0
2012-05-02 13:00:00,26.11,26.14,26.06,26.11,126600.0,11.4495,11.4627,11.4276,11.4495,126600.0
2012-05-02 13:30:00,26.11,26.23,26.1,26.2,143400.0,11.4495,11.5022,11.4452,11.489,143400.0
2012-05-02 14:00:00,26.21,26.33,26.2,26.33,181200.0,11.4934,11.546,11.489,11.546,181200.0
2012-05-02 14:30:00,26.31,26.36,26.28,26.34,197800.0,11.5372,11.5592,11.5241,11.5504,197800.0
2012-05-02 15:00:00,26.34,26.39,26.32,26.36,264200.0,11.5504,11.5723,11.5416,11.5592,264200.0
2012-05-02 15:30:00,26.36,26.38,26.28,26.35,389000.0,11.5592,11.5679,11.5241,11.5548,389000.0
2012-05-03 09:30:00,26.42,26.47,26.19,26.32,153400.0,11.5855,11.6074,11.4846,11.5416,153400.0
2012-05-03 10:00:00,26.32,26.33,26.2,26.22,63400.0,11.5416,11.546,11.489,11.4978,63400.0
2012-05-03 10:30:00,26.21,26.25,26.15,26.18,66600.0,11.4934,11.5109,11.4671,11.4802,66600.0
2012-05-03 11:00:00,26.17,26.24,26.13,26.18,104000.0,11.4759,11.5065,11.4583,11.4802,104000.0
2012-05-03 11:30:00,26.18,26.25,26.15,26.23,420400.0,11.4802,11.5109,11.4671,11.5022,420400.0
2012-05-03 12:00:00,26.23,26.26,26.18,26.24,77000.0,11.5022,11.5153,11.4802,11.5065,77000.0
2012-05-03 12:30:00,26.25,26.28,26.23,26.28,80200.0,11.5109,11.5241,11.5022,11.5241,80200.0
2012-05-03 13:00:00,26.27,26.28,26.13,26.14,122800.0,11.5197,11.5241,11.4583,11.4627,122800.0
2012-05-03 13:30:00,26.14,26.14,26.0,26.04,60800.0,11.4627,11.4627,11.4013,11.4188,60800.0
2012-05-03 14:00:00,26.01,26.05,25.97,26.03,90200.0,11.4057,11.4232,11.3881,11.4145,90200.0
2012-05-03 14:30:00,26.03,26.08,26.03,26.07,62600.0,11.4145,11.4364,11.4145,11.432,62600.0
2012-05-03 15:00:00,26.07,26.16,26.02,26.1,108400.0,11.432,11.4715,11.4101,11.4452,108400.0
2012-05-03 15:30:00,26.1,26.16,26.08,26.13,199000.0,11.4452,11.4715,11.4364,11.4583,199000.0
2012-05-04 09:30:00,26.1,26.13,25.93,26.03,114600.0,11.4452,11.4583,11.3706,11.4145,114600.0
2012-05-04 10:00:00,26.03,26.04,25.98,26.0,102800.0,11.4145,11.4188,11.3925,11.4013,102800.0
2012-05-04 10:30:00,26.0,26.0,25.89,25.93,125600.0,11.4013,11.4013,11.3531,11.3706,125600.0
2012-05-04 11:00:00,25.95,25.95,25.78,25.88,215600.0,11.3794,11.3794,11.3048,11.3487,215600.0
2012-05-04 11:30:00,25.87,25.95,25.86,25.89,101600.0,11.3443,11.3794,11.3399,11.3531,101600.0
2012-05-04 12:00:00,25.88,25.99,25.86,25.96,120000.0,11.3487,11.3969,11.3399,11.3838,120000.0
2012-05-04 12:30:00,25.96,25.98,25.91,25.98,55600.0,11.3838,11.3925,11.3618,11.3925,55600.0
2012-05-04 13:00:00,25.98,26.0,25.91,25.93,110600.0,11.3925,11.4013,11.3618,11.3706,110600.0
2012-05-04 13:30:00,25.94,25.98,25.93,25.98,53200.0,11.375,11.3925,11.3706,11.3925,53200.0
2012-05-04 14:00:00,25.98,26.13,25.98,26.06,138600.0,11.3925,11.4583,11.3925,11.4276,138600.0
2012-05-04 14:30:00,26.08,26.11,26.0,26.11,74000.0,11.4364,11.4495,11.4013,11.4495,74000.0
2012-05-04 15:00:00,26.12,26.16,26.11,26.15,85200.0,11.4539,11.4715,11.4495,11.4671,85200.0
2012-05-04 15:30:00,26.15,26.26,26.14,26.23,187400.0,11.4671,11.5153,11.4627,11.5022,187400.0
2012-05-07 09:30:00,26.15,26.15,25.93,25.93,127200.0,11.4671,11.4671,11.3706,11.3706,127200.0
2012-05-07 10:00:00,25.96,25.97,25.8,25.86,108000.0,11.3838,11.3881,11.3136,11.3399,108000.0
2012-05-07 10:30:00,25.86,25.87,25.8,25.82,82200.0,11.3399,11.3443,11.3136,11.3224,82200.0
2012-05-07 11:00:00,25.8,25.93,25.8,25.9,76600.0,11.3136,11.3706,11.3136,11.3575,76600.0
2012-05-07 11:30:00,25.91,25.99,25.9,25.9,75800.0,11.3618,11.3969,11.3575,11.3575,75800.0
2012-05-07 12:00:00,25.91,25.93,25.83,25.9,114400.0,11.3618,11.3706,11.3268,11.3575,114400.0
2012-05-07 12:30:00,25.9,26.0,25.89,25.99,78200.0,11.3575,11.4013,11.3531,11.3969,78200.0
2012-05-07 13:00:00,25.99,26.0,25.97,25.98,99200.0,11.3969,11.4013,11.3881,11.3925,99200.0
2012-05-07 13:30:00,25.98,26.0,25.9,25.9,64200.0,11.3925,11.4013,11.3575,11.3575,64200.0
2012-05-07 14:00:00,25.92,25.93,25.85,25.86,103600.0,11.3662,11.3706,11.3355,11.3399,103600.0
2012-05-07 14:30:00,25.86,25.95,25.86,25.89,108200.0,11.3399,11.3794,11.3399,11.3531,108200.0
2012-05-07 15:00:00,25.89,25.92,25.83,25.86,141800.0,11.3531,11.3662,11.3268,11.3399,141800.0
2012-05-07 15:30:00,25.86,25.96,25.85,25.96,213200.0,11.3399,11.3838,11.3355,11.3838,213200.0
2012-05-08 09:30:00,25.85,25.9,25.67,25.68,138400.0,11.3355,11.3575,11.2566,11.261,138400.0
2012-05-08 10:00:00,25.68,25.8,25.56,25.58,156800.0,11.261,11.3136,11.2084,11.2171,156800.0
2012-05-08 10:30:00,25.57,25.64,25.47,25.48,195800.0,11.2127,11.2434,11.1689,11.1733,195800.0
2012-05-08 11:00:00,25.5,25.5,25.31,25.35,239600.0,11.182,11.182,11.0987,11.1163,239600.0
2012-05-08 11:30:00,25.38,25.4,25.33,25.36,198800.0,11.1294,11.1382,11.1075,11.1207,198800.0
2012-05-08 12:00:00,25.36,25.43,25.33,25.41,138400.0,11.1207,11.1514,11.1075,11.1426,138400.0
2012-05-08 12:30:00,25.4,25.41,25.31,25.32,104800.0,11.1382,11.1426,11.0987,11.1031,104800.0
2012-05-08 13:00:00,25.32,25.38,25.31,25.32,131800.0,11.1031,11.1294,11.0987,11.1031,131800.0
2012-05-08 13:30:00,25.32,25.35,25.13,25.25,310800.0,11.1031,11.1163,11.0198,11.0724,310800.0
2012-05-08 14:00:00,25.25,25.28,25.1,25.2,234200.0,11.0724,11.0856,11.0066,11.0505,234200.0
2012-05-08 14:30:00,25.2,25.22,25.15,25.18,273200.0,11.0505,11.0593,11.0286,11.0417,273200.0
2012-05-08 15:00:00,25.2,25.32,25.15,25.31,242600.0,11.0505,11.1031,11.0286,11.0987,242600.0
2012-05-08 15:30:00,25.3,25.38,25.29,25.34,311800.0,11.0943,11.1294,11.09,11.1119,311800.0
2012-05-09 09:30:00,25.05,25.5,25.05,25.31,353200.0,10.9847,11.182,10.9847,11.0987,353200.0
2012-05-09 10:00:00,25.29,25.46,25.29,25.32,139000.0,11.09,11.1645,11.09,11.1031,139000.0
2012-05-09 10:30:00,25.32,25.32,25.1,25.1,132200.0,11.1031,11.1031,11.0066,11.0066,132200.0
2012-05-09 11:00:00,25.1,25.13,25.05,25.07,164600.0,11.0066,11.0198,10.9847,10.9935,164600.0
2012-05-09 11:30:00,25.07,25.13,25.05,25.07,191800.0,10.9935,11.0198,10.9847,10.9935,191800.0
2012-05-09 12:00:00,25.08,25.13,25.07,25.13,241200.0,10.9979,11.0198,10.9935,11.0198,241200.0
2012-05-09 12:30:00,25.12,25.17,25.1,25.13,136400.0,11.0154,11.0373,11.0066,11.0198,136400.0
2012-05-09 13:00:00,25.13,25.18,25.08,25.11,142800.0,11.0198,11.0417,10.9979,11.011,142800.0
2012-05-09 13:30:00,25.11,25.19,25.09,25.19,88800.0,11.011,11.0461,11.0023,11.0461,88800.0
2012-05-09 14:00:00,25.18,25.21,25.1,25.1,134400.0,11.0417,11.0549,11.0066,11.0066,134400.0
2012-05-09 14:30:00,25.11,25.12,25.06,25.07,173200.0,11.011,11.0154,10.9891,10.9935,173200.0
2012-05-09 15:00:00,25.08,25.11,25.06,25.08,105000.0,10.9979,11.011,10.9891,10.9979,105000.0
2012-05-09 15:30:00,25.08,25.16,25.07,25.14,281600.0,10.9979,11.033,10.9935,11.0242,281600.0
2012-05-10 09:30:00,25.25,25.33,25.13,25.18,199400.0,11.0724,11.1075,11.0198,11.0417,199400.0
2012-05-10 10:00:00,25.18,25.5,25.18,25.35,364600.0,11.0417,11.182,11.0417,11.1163,364600.0
2012-05-10 10:30:00,25.34,25.42,25.26,25.4,118400.0,11.1119,11.147,11.0768,11.1382,118400.0
2012-05-10 11:00:00,25.39,25.44,25.35,25.43,166600.0,11.1338,11.1557,11.1163,11.1514,166600.0
2012-05-10 11:30:00,25.43,25.56,25.39,25.49,124400.0,11.1514,11.2084,11.1338,11.1777,124400.0
2012-05-10 12:00:00,25.49,25.57,25.43,25.5,158800.0,11.1777,11.2127,11.1514,11.182,158800.0
2012-05-10 12:30:00,25.52,25.56,25.49,25.54,149200.0,11.1908,11.2084,11.1777,11.1996,149200.0
2012-05-10 13:00:00,25.54,25.62,25.5,25.62,115400.0,11.1996,11.2347,11.182,11.2347,115400.0
2012-05-10 13:30:00,25.62,25.65,25.58,25.61,185200.0,11.2347,11.2478,11.2171,11.2303,185200.0
2012-05-10 14:00:00,25.61,25.61,25.57,25.59,57600.0,11.2303,11.2303,11.2127,11.2215,57600.0
2012-05-10 14:30:00,25.59,25.61,25.53,25.55,79400.0,11.2215,11.2303,11.1952,11.204,79400.0
2012-05-10 15:00:00,25.54,25.58,25.52,25.52,74600.0,11.1996,11.2171,11.1908,11.1908,74600.0
2012-05-10 15:30:00,25.52,25.53,25.45,25.49,122800.0,11.1908,11.1952,11.1601,11.1777,122800.0
2012-05-11 09:30:00,25.36,25.49,25.25,25.25,124800.0,11.1207,11.1777,11.0724,11.0724,124800.0
2012-05-11 10:00:00,25.25,25.44,25.25,25.44,95800.0,11.0724,11.1557,11.0724,11.1557,95800.0
2012-05-11 10:30:00,25.44,25.48,25.4,25.46,46600.0,11.1557,11.1733,11.1382,11.1645,46600.0
2012-05-11 11:00:00,25.44,25.45,25.4,25.42,53000.0,11.1557,11.1601,11.1382,11.147,53000.0
2012-05-11 11:30:00,25.42,25.46,25.4,25.42,54400.0,11.147,11.1645,11.1382,11.147,54400.0
2012-05-11 12:00:00,25.41,25.43,25.35,25.35,92200.0,11.1426,11.1514,11.1163,11.1163,92200.0
2012-05-11 12:30:00,25.35,25.4,25.35,25.36,29200.0,11.1163,11.1382,11.1163,11.1207,29200.0
2012-05-11 13:00:00,25.36,25.4,25.35,25.35,164800.0,11.1207,11.1382,11.1163,11.1163,164800.0
2012-05-11 13:30:00,25.35,25.38,25.33,25.36,68600.0,11.1163,11.1294,11.1075,11.1207,68600.0
2012-05-11 14:00:00,25.38,25.4,25.31,25.36,134600.0,11.1294,11.1382,11.0987,11.1207,134600.0
2012-05-11 14:30:00,25.36,25.4,25.33,25.36,64000.0,11.1207,11.1382,11.1075,11.1207,64000.0
2012-05-11 15:00:00,25.38,25.38,25.33,25.35,48800.0,11.1294,11.1294,11.1075,11.1163,48800.0
2012-05-11 15:30:00,25.35,25.39,25.31,25.32,255000.0,11.1163,11.1338,11.0987,11.1031,255000.0
2012-05-14 09:30:00,25.13,25.33,25.1,25.31,148200.0,11.0198,11.1075,11.0066,11.0987,148200.0
2012-05-14 10:00:00,25.28,25.32,25.26,25.27,59400.0,11.0856,11.1031,11.0768,11.0812,59400.0
2012-05-14 10:30:00,25.27,25.33,25.27,25.31,168400.0,11.0812,11.1075,11.0812,11.0987,168400.0
2012-05-14 11:00:00,25.31,25.32,25.25,25.3,57200.0,11.0987,11.1031,11.0724,11.0943,57200.0
2012-05-14 11:30:00,25.31,25.31,25.14,25.14,70800.0,11.0987,11.0987,11.0242,11.0242,70800.0
2012-05-14 12:00:00,25.16,25.16,25.11,25.13,52200.0,11.033,11.033,11.011,11.0198,52200.0
2012-05-14 12:30:00,25.14,25.14,25.08,25.1,69600.0,11.0242,11.0242,10.9979,11.0066,69600.0
2012-05-14 13:00:00,25.09,25.09,25.05,25.06,60600.0,11.0023,11.0023,10.9847,10.9891,60600.0
2012-05-14 13:30:00,25.06,25.11,25.05,25.1,53400.0,10.9891,11.011,10.9847,11.0066,53400.0
2012-05-14 14:00:00,25.09,25.09,25.05,25.07,120400.0,11.0023,11.0023,10.9847,10.9935,120400.0
2012-05-14 14:30:00,25.08,25.12,25.07,25.08,79600.0,10.9979,11.0154,10.9935,10.9979,79600.0
2012-05-14 15:00:00,25.08,25.11,25.03,25.04,176200.0,10.9979,11.011,10.9759,10.9803,176200.0
2012-05-14 15:30:00,25.04,25.09,25.03,25.07,203800.0,10.9803,11.0023,10.9759,10.9935,203800.0
2012-05-15 09:30:00,25.04,25.24,25.04,25.2,160800.0,10.9803,11.068,10.9803,11.0505,160800.0
2012-05-15 10:00:00,25.21,25.26,25.18,25.25,53600.0,11.0549,11.0768,11.0417,11.0724,53600.0
2012-05-15 10:30:00,25.25,25.27,25.21,25.24,71800.0,11.0724,11.0812,11.0549,11.068,71800.0
2012-05-15 11:00:00,25.23,25.23,25.13,25.15,83200.0,11.0636,11.0636,11.0198,11.0286,83200.0
2012-05-15 11:30:00,25.17,25.24,25.15,25.22,67800.0,11.0373,11.068,11.0286,11.0593,67800.0
2012-05-15 12:00:00,25.21,25.23,25.1,25.13,163400.0,11.0549,11.0636,11.0066,11.0198,163400.0
2012-05-15 12:30:00,25.13,25.14,25.08,25.08,58800.0,11.0198,11.0242,10.9979,10.9979,58800.0
2012-05-15 13:00:00,25.09,25.12,24.96,25.0,248200.0,11.0023,11.0154,10.9453,10.9628,248200.0
2012-05-15 13:30:00,25.0,25.06,24.99,25.05,57200.0,10.9628,10.9891,10.9584,10.9847,57200.0
2012-05-15 14:00:00,25.05,25.18,25.04,25.17,113800.0,10.9847,11.0417,10.9803,11.0373,113800.0
2012-05-15 14:30:00,25.17,25.22,25.14,25.2,127200.0,11.0373,11.0593,11.0242,11.0505,127200.0
2012-05-15 15:00:00,25.2,25.22,25.14,25.2,221200.0,11.0505,11.0593,11.0242,11.0505,221200.0
2012-05-15 15:30:00,25.2,25.3,25.16,25.18,362800.0,11.0505,11.0943,11.033,11.0417,362800.0
2012-05-16 09:30:00,25.32,25.42,25.21,25.4,237000.0,11.1031,11.147,11.0549,11.1382,237000.0
2012-05-16 10:00:00,25.41,25.42,25.31,25.32,255800.0,11.1426,11.147,11.0987,11.1031,255800.0
2012-05-16 10:30:00,25.32,25.35,25.2,25.21,94400.0,11.1031,11.1163,11.0505,11.0549,94400.0
2012-05-16 11:00:00,25.21,25.23,25.11,25.16,166800.0,11.0549,11.0636,11.011,11.033,166800.0
2012-05-16 11:30:00,25.17,25.27,25.11,25.16,174000.0,11.0373,11.0812,11.011,11.033,174000.0
2012-05-16 12:00:00,25.19,25.26,25.13,25.24,106800.0,11.0461,11.0768,11.0198,11.068,106800.0
2012-05-16 12:30:00,25.23,25.25,25.18,25.24,180600.0,11.0636,11.0724,11.0417,11.068,180600.0
2012-05-16 13:00:00,25.23,25.28,25.21,25.27,134800.0,11.0636,11.0856,11.0549,11.0812,134800.0
2012-05-16 13:30:00,25.27,25.36,25.26,25.34,111200.0,11.0812,11.1207,11.0768,11.1119,111200.0
2012-05-16 14:00:00,25.34,25.43,25.34,25.39,154200.0,11.1119,11.1514,11.1119,11.1338,154200.0
2012-05-16 14:30:00,25.38,25.41,25.33,25.35,199800.0,11.1294,11.1426,11.1075,11.1163,199800.0
2012-05-16 15:00:00,25.35,25.37,25.31,25.34,92200.0,11.1163,11.125,11.0987,11.1119,92200.0
2012-05-16 15:30:00,25.33,25.36,25.25,25.31,222000.0,11.1075,11.1207,11.0724,11.0987,222000.0
2012-05-17 09:30:00,25.21,25.32,25.18,25.22,109000.0,11.0549,11.1031,11.0417,11.0593,109000.0
2012-05-17 10:00:00,25.22,25.34,25.16,25.32,120000.0,11.0593,11.1119,11.033,11.1031,120000.0
2012-05-17 10:30:00,25.3,25.43,25.27,25.43,123200.0,11.0943,11.1514,11.0812,11.1514,123200.0
2012-05-17 11:00:00,25.42,25.47,25.33,25.4,145200.0,11.147,11.1689,11.1075,11.1382,145200.0
2012-05-17 11:30:00,25.4,25.42,25.34,25.42,154000.0,11.1382,11.147,11.1119,11.147,154000.0
2012-05-17 12:00:00,25.4,25.41,25.25,25.3,95600.0,11.1382,11.1426,11.0724,11.0943,95600.0
2012-05-17 12:30:00,25.3,25.36,25.29,25.3,193800.0,11.0943,11.1207,11.09,11.0943,193800.0
2012-05-17 13:00:00,25.29,25.3,25.18,25.23,58600.0,11.09,11.0943,11.0417,11.0636,58600.0
2012-05-17 13:30:00,25.24,25.32,25.21,25.3,94000.0,11.068,11.1031,11.0549,11.0943,94000.0
2012-05-17 14:00:00,25.29,25.31,25.26,25.3,110800.0,11.09,11.0987,11.0768,11.0943,110800.0
2012-05-17 14:30:00,25.3,25.31,25.26,25.3,240000.0,11.0943,11.0987,11.0768,11.0943,240000.0
2012-05-17 15:00:00,25.29,25.3,25.26,25.3,264600.0,11.09,11.0943,11.0768,11.0943,264600.0
2012-05-17 15:30:00,25.29,25.33,25.2,25.21,492800.0,11.09,11.1075,11.0505,11.0549,492800.0
2012-05-18 09:30:00,25.24,25.37,25.19,25.23,302200.0,11.068,11.125,11.0461,11.0636,302200.0
2012-05-18 10:00:00,25.24,25.25,25.04,25.14,100000.0,11.068,11.0724,10.9803,11.0242,100000.0
2012-05-18 10:30:00,25.14,25.2,25.03,25.08,154000.0,11.0242,11.0505,10.9759,10.9979,154000.0
2012-05-18 11:00:00,25.09,25.14,25.0,25.14,169000.0,11.0023,11.0242,10.9628,11.0242,169000.0
2012-05-18 11:30:00,25.13,25.13,24.77,24.78,246000.0,11.0198,11.0198,10.8619,10.8663,246000.0
2012-05-18 12:00:00,24.78,24.83,24.59,24.64,259600.0,10.8663,10.8882,10.783,10.8049,259600.0
2012-05-18 12:30:00,24.63,24.65,24.5,24.52,184400.0,10.8005,10.8093,10.7435,10.7523,184400.0
2012-05-18 13:00:00,24.5,24.66,24.4,24.61,316400.0,10.7435,10.8137,10.6997,10.7918,316400.0
2012-05-18 13:30:00,24.61,24.63,24.39,24.4,210800.0,10.7918,10.8005,10.6953,10.6997,210800.0
2012-05-18 14:00:00,24.39,24.39,24.29,24.3,248600.0,10.6953,10.6953,10.6514,10.6558,248600.0
2012-05-18 14:30:00,24.31,24.36,24.24,24.25,307800.0,10.6602,10.6821,10.6295,10.6339,307800.0
2012-05-18 15:00:00,24.24,24.32,24.15,24.2,367000.0,10.6295,10.6646,10.5901,10.612,367000.0
2012-05-18 15:30:00,24.2,24.29,24.18,24.26,528400.0,10.612,10.6514,10.6032,10.6383,528400.0
2012-05-21 09:30:00,24.19,24.39,24.15,24.31,290600.0,10.6076,10.6953,10.5901,10.6602,290600.0
2012-05-21 10:00:00,24.31,24.47,24.28,24.42,117000.0,10.6602,10.7304,10.6471,10.7085,117000.0
2012-05-21 10:30:00,24.43,24.49,24.41,24.46,86800.0,10.7128,10.7392,10.7041,10.726,86800.0
2012-05-21 11:00:00,24.46,24.51,24.42,24.48,158000.0,10.726,10.7479,10.7085,10.7348,158000.0
2012-05-21 11:30:00,24.49,24.5,24.43,24.49,90800.0,10.7392,10.7435,10.7128,10.7392,90800.0
2012-05-21 12:00:00,24.49,24.6,24.47,24.52,190200.0,10.7392,10.7874,10.7304,10.7523,190200.0
2012-05-21 12:30:00,24.52,24.57,24.48,24.52,176200.0,10.7523,10.7742,10.7348,10.7523,176200.0
2012-05-21 13:00:00,24.53,24.63,24.52,24.58,149400.0,10.7567,10.8005,10.7523,10.7786,149400.0
2012-05-21 13:30:00,24.58,24.72,24.57,24.71,102800.0,10.7786,10.84,10.7742,10.8356,102800.0
2012-05-21 14:00:00,24.69,24.75,24.61,24.68,154400.0,10.8269,10.8532,10.7918,10.8225,154400.0
2012-05-21 14:30:00,24.68,24.74,24.67,24.74,135400.0,10.8225,10.8488,10.8181,10.8488,135400.0
2012-05-21 15:00:00,24.75,24.85,24.73,24.76,173200.0,10.8532,10.897,10.8444,10.8575,173200.0
2012-05-21 15:30:00,24.76,24.78,24.72,24.75,270400.0,10.8575,10.8663,10.84,10.8532,270400.0
2012-05-22 09:30:00,24.91,24.93,24.78,24.89,124000.0,10.9233,10.9321,10.8663,10.9146,124000.0
2012-05-22 10:00:00,24.89,25.0,24.85,24.98,266600.0,10.9146,10.9628,10.897,10.954,266600.0
2012-05-22 10:30:00,24.99,25.08,24.98,25.03,135600.0,10.9584,10.9979,10.954,10.9759,135600.0
2012-05-22 11:00:00,25.02,25.04,24.94,24.95,131000.0,10.9716,10.9803,10.9365,10.9409,131000.0
2012-05-22 11:30:00,24.94,24.94,24.85,24.86,87800.0,10.9365,10.9365,10.897,10.9014,87800.0
2012-05-22 12:00:00,24.85,24.86,24.81,24.85,95200.0,10.897,10.9014,10.8795,10.897,95200.0
2012-05-22 12:30:00,24.85,24.86,24.82,24.86,95000.0,10.897,10.9014,10.8839,10.9014,95000.0
2012-05-22 13:00:00,24.88,24.92,24.87,24.9,70200.0,10.9102,10.9277,10.9058,10.9189,70200.0
2012-05-22 13:30:00,24.9,24.93,24.86,24.92,99400.0,10.9189,10.9321,10.9014,10.9277,99400.0
2012-05-22 14:00:00,24.93,24.98,24.92,24.97,127600.0,10.9321,10.954,10.9277,10.9496,127600.0
2012-05-22 14:30:00,24.97,25.0,24.95,24.98,159800.0,10.9496,10.9628,10.9409,10.954,159800.0
2012-05-22 15:00:00,24.99,25.0,24.93,24.93,173600.0,10.9584,10.9628,10.9321,10.9321,173600.0
2012-05-22 15:30:00,24.92,24.93,24.81,24.89,319400.0,10.9277,10.9321,10.8795,10.9146,319400.0
2012-05-23 09:30:00,24.75,24.84,24.43,24.45,186600.0,10.8532,10.8926,10.7128,10.7216,186600.0
2012-05-23 10:00:00,24.45,24.5,24.36,24.36,192800.0,10.7216,10.7435,10.6821,10.6821,192800.0
2012-05-23 10:30:00,24.36,24.36,24.18,24.3,188000.0,10.6821,10.6821,10.6032,10.6558,188000.0
2012-05-23 11:00:00,24.31,24.43,24.29,24.4,124800.0,10.6602,10.7128,10.6514,10.6997,124800.0
2012-05-23 11:30:00,24.4,24.42,24.36,24.36,77000.0,10.6997,10.7085,10.6821,10.6821,77000.0
2012-05-23 12:00:00,24.37,24.43,24.35,24.38,103200.0,10.6865,10.7128,10.6778,10.6909,103200.0
2012-05-23 12:30:00,24.39,24.5,24.38,24.41,140200.0,10.6953,10.7435,10.6909,10.7041,140200.0
2012-05-23 13:00:00,24.41,24.47,24.41,24.45,125200.0,10.7041,10.7304,10.7041,10.7216,125200.0
2012-05-23 13:30:00,24.45,24.52,24.45,24.52,112800.0,10.7216,10.7523,10.7216,10.7523,112800.0
2012-05-23 14:00:00,24.5,24.57,24.5,24.54,145600.0,10.7435,10.7742,10.7435,10.7611,145600.0
2012-05-23 14:30:00,24.54,24.63,24.54,24.63,77600.0,10.7611,10.8005,10.7611,10.8005,77600.0
2012-05-23 15:00:00,24.62,24.71,24.61,24.69,127000.0,10.7962,10.8356,10.7918,10.8269,127000.0
2012-05-23 15:30:00,24.69,24.82,24.69,24.75,223200.0,10.8269,10.8839,10.8269,10.8532,223200.0
2012-05-24 09:30:00,24.64,24.8,24.58,24.59,139000.0,10.8049,10.8751,10.7786,10.783,139000.0
2012-05-24 10:00:00,24.6,24.62,24.53,24.58,81200.0,10.7874,10.7962,10.7567,10.7786,81200.0
2012-05-24 10:30:00,24.58,24.73,24.57,24.69,89400.0,10.7786,10.8444,10.7742,10.8269,89400.0
2012-05-24 11:00:00,24.69,24.76,24.68,24.7,68600.0,10.8269,10.8575,10.8225,10.8312,68600.0
2012-05-24 11:30:00,24.7,24.71,24.6,24.61,64000.0,10.8312,10.8356,10.7874,10.7918,64000.0
2012-05-24 12:00:00,24.61,24.61,24.52,24.55,83200.0,10.7918,10.7918,10.7523,10.7655,83200.0
2012-05-24 12:30:00,24.54,24.55,24.5,24.51,63800.0,10.7611,10.7655,10.7435,10.7479,63800.0
2012-05-24 13:00:00,24.5,24.54,24.5,24.52,36600.0,10.7435,10.7611,10.7435,10.7523,36600.0
2012-05-24 13:30:00,24.51,24.51,24.46,24.46,70400.0,10.7479,10.7479,10.726,10.726,70400.0
2012-05-24 14:00:00,24.46,24.56,24.45,24.56,128000.0,10.726,10.7698,10.7216,10.7698,128000.0
2012-05-24 14:30:00,24.56,24.59,24.5,24.57,101400.0,10.7698,10.783,10.7435,10.7742,101400.0
2012-05-24 15:00:00,24.57,24.72,24.57,24.71,189800.0,10.7742,10.84,10.7742,10.8356,189800.0
2012-05-24 15:30:00,24.72,24.8,24.7,24.76,280600.0,10.84,10.8751,10.8312,10.8575,280600.0
2012-05-25 09:30:00,24.69,24.84,24.55,24.6,127400.0,10.8269,10.8926,10.7655,10.7874,127400.0
2012-05-25 10:00:00,24.6,24.68,24.59,24.62,110000.0,10.7874,10.8225,10.783,10.7962,110000.0
2012-05-25 10:30:00,24.64,24.65,24.61,24.63,201400.0,10.8049,10.8093,10.7918,10.8005,201400.0
2012-05-25 11:00:00,24.63,24.65,24.6,24.61,163200.0,10.8005,10.8093,10.7874,10.7918,163200.0
2012-05-25 11:30:00,24.6,24.66,24.58,24.66,175200.0,10.7874,10.8137,10.7786,10.8137,175200.0
2012-05-25 12:00:00,24.65,24.71,24.65,24.7,111400.0,10.8093,10.8356,10.8093,10.8312,111400.0
2012-05-25 12:30:00,24.7,24.76,24.7,24.75,112400.0,10.8312,10.8575,10.8312,10.8532,112400.0
2012-05-25 13:00:00,24.75,24.84,24.73,24.84,110800.0,10.8532,10.8926,10.8444,10.8926,110800.0
2012-05-25 13:30:00,24.82,24.84,24.75,24.75,95600.0,10.8839,10.8926,10.8532,10.8532,95600.0
2012-05-25 14:00:00,24.75,24.78,24.68,24.71,101400.0,10.8532,10.8663,10.8225,10.8356,101400.0
2012-05-25 14:30:00,24.71,24.77,24.71,24.75,96600.0,10.8356,10.8619,10.8356,10.8532,96600.0
2012-05-25 15:00:00,24.76,24.78,24.71,24.71,88200.0,10.8575,10.8663,10.8356,10.8356,88200.0
2012-05-25 15:30:00,24.72,24.75,24.65,24.73,176000.0,10.84,10.8532,10.8093,10.8444,176000.0
2012-05-29 09:30:00,24.84,24.97,24.79,24.83,186600.0,10.8926,10.9496,10.8707,10.8882,186600.0
2012-05-29 10:00:00,24.83,24.83,24.72,24.78,112400.0,10.8882,10.8882,10.84,10.8663,112400.0
2012-05-29 10:30:00,24.77,24.93,24.77,24.91,91600.0,10.8619,10.9321,10.8619,10.9233,91600.0
2012-05-29 11:00:00,24.92,24.92,24.82,24.85,45600.0,10.9277,10.9277,10.8839,10.897,45600.0
2012-05-29 11:30:00,24.85,24.88,24.81,24.85,66600.0,10.897,10.9102,10.8795,10.897,66600.0
2012-05-29 12:00:00,24.84,24.85,24.74,24.75,89600.0,10.8926,10.897,10.8488,10.8532,89600.0
2012-05-29 12:30:00,24.75,24.84,24.71,24.81,58200.0,10.8532,10.8926,10.8356,10.8795,58200.0
2012-05-29 13:00:00,24.81,24.88,24.76,24.84,89600.0,10.8795,10.9102,10.8575,10.8926,89600.0
2012-05-29 13:30:00,24.84,24.93,24.82,24.91,89000.0,10.8926,10.9321,10.8839,10.9233,89000.0
2012-05-29 14:00:00,24.9,24.93,24.87,24.89,67000.0,10.9189,10.9321,10.9058,10.9146,67000.0
2012-05-29 14:30:00,24.89,24.93,24.89,24.91,94600.0,10.9146,10.9321,10.9146,10.9233,94600.0
2012-05-29 15:00:00,24.91,24.99,24.9,24.99,156000.0,10.9233,10.9584,10.9189,10.9584,156000.0
2012-05-29 15:30:00,24.98,25.07,24.96,25.06,191000.0,10.954,10.9935,10.9453,10.9891,191000.0
2012-05-30 09:30:00,24.89,24.89,24.62,24.74,185800.0,10.9146,10.9146,10.7962,10.8488,185800.0
2012-05-30 10:00:00,24.73,24.88,24.72,24.85,103000.0,10.8444,10.9102,10.84,10.897,103000.0
2012-05-30 10:30:00,24.85,24.85,24.8,24.81,69600.0,10.897,10.897,10.8751,10.8795,69600.0
2012-05-30 11:00:00,24.81,24.86,24.79,24.83,97200.0,10.8795,10.9014,10.8707,10.8882,97200.0
2012-05-30 11:30:00,24.82,24.83,24.77,24.77,41400.0,10.8839,10.8882,10.8619,10.8619,41400.0
2012-05-30 12:00:00,24.76,24.77,24.58,24.58,113000.0,10.8575,10.8619,10.7786,10.7786,113000.0
2012-05-30 12:30:00,24.58,24.59,24.52,24.53,153400.0,10.7786,10.783,10.7523,10.7567,153400.0
2012-05-30 13:00:00,24.52,24.53,24.5,24.5,148600.0,10.7523,10.7567,10.7435,10.7435,148600.0
2012-05-30 13:30:00,24.5,24.55,24.49,24.5,179200.0,10.7435,10.7655,10.7392,10.7435,179200.0
2012-05-30 14:00:00,24.5,24.51,24.38,24.39,119600.0,10.7435,10.7479,10.6909,10.6953,119600.0
2012-05-30 14:30:00,24.39,24.4,24.33,24.4,116400.0,10.6953,10.6997,10.669,10.6997,116400.0
2012-05-30 15:00:00,24.4,24.5,24.36,24.5,235400.0,10.6997,10.7435,10.6821,10.7435,235400.0
2012-05-30 15:30:00,24.5,24.5,24.45,24.45,513000.0,10.7435,10.7435,10.7216,10.7216,513000.0
2012-05-31 09:30:00,24.5,24.52,24.3,24.34,196000.0,10.7435,10.7523,10.6558,10.6734,196000.0
2012-05-31 10:00:00,24.35,24.35,24.17,24.2,176400.0,10.6778,10.6778,10.5988,10.612,176400.0
2012-05-31 10:30:00,24.2,24.21,24.03,24.08,195400.0,10.612,10.6164,10.5374,10.5594,195400.0
2012-05-31 11:00:00,24.08,24.18,24.04,24.17,175400.0,10.5594,10.6032,10.5418,10.5988,175400.0
2012-05-31 11:30:00,24.17,24.25,24.0,24.15,530800.0,10.5988,10.6339,10.5243,10.5901,530800.0
2012-05-31 12:00:00,24.15,24.32,24.09,24.32,261800.0,10.5901,10.6646,10.5637,10.6646,261800.0
2012-05-31 12:30:00,24.32,24.36,24.27,24.28,137400.0,10.6646,10.6821,10.6427,10.6471,137400.0
2012-05-31 13:00:00,24.29,24.36,24.29,24.3,93400.0,10.6514,10.6821,10.6514,10.6558,93400.0
2012-05-31 13:30:00,24.3,24.32,24.26,24.29,102400.0,10.6558,10.6646,10.6383,10.6514,102400.0
2012-05-31 14:00:00,24.29,24.4,24.28,24.31,130400.0,10.6514,10.6997,10.6471,10.6602,130400.0
2012-05-31 14:30:00,24.31,24.35,24.29,24.33,71800.0,10.6602,10.6778,10.6514,10.669,71800.0
2012-05-31 15:00:00,24.33,24.47,24.28,24.45,198400.0,10.669,10.7304,10.6471,10.7216,198400.0
2012-05-31 15:30:00,24.46,24.5,24.37,24.39,277600.0,10.726,10.7435,10.6865,10.6953,277600.0
2012-06-01 09:30:00,24.08,24.19,23.19,23.42,1243800.0,10.5594,10.6076,10.1691,10.2699,1243800.0
2012-06-01 10:00:00,23.43,23.65,23.42,23.58,404800.0,10.2743,10.3708,10.2699,10.3401,404800.0
2012-06-01 10:30:00,23.58,23.58,23.46,23.48,183800.0,10.3401,10.3401,10.2875,10.2963,183800.0
2012-06-01 11:00:00,23.48,23.59,23.43,23.58,277000.0,10.2963,10.3445,10.2743,10.3401,277000.0
2012-06-01 11:30:00,23.58,23.68,23.55,23.66,216000.0,10.3401,10.384,10.327,10.3752,216000.0
2012-06-01 12:00:00,23.67,23.72,23.63,23.71,223600.0,10.3796,10.4015,10.362,10.3971,223600.0
2012-06-01 12:30:00,23.7,23.73,23.64,23.68,179000.0,10.3927,10.4059,10.3664,10.384,179000.0
2012-06-01 13:00:00,23.69,23.74,23.67,23.74,87400.0,10.3883,10.4103,10.3796,10.4103,87400.0
2012-06-01 13:30:00,23.73,23.74,23.63,23.68,188200.0,10.4059,10.4103,10.362,10.384,188200.0
2012-06-01 14:00:00,23.67,23.75,23.65,23.75,132200.0,10.3796,10.4147,10.3708,10.4147,132200.0
2012-06-01 14:30:00,23.75,23.83,23.73,23.81,177800.0,10.4147,10.4497,10.4059,10.441,177800.0
2012-06-01 15:00:00,23.81,23.81,23.71,23.77,169400.0,10.441,10.441,10.3971,10.4234,169400.0
2012-06-01 15:30:00,23.77,23.83,23.73,23.77,416400.0,10.4234,10.4497,10.4059,10.4234,416400.0
2012-06-04 09:30:00,23.64,23.75,23.26,23.31,597600.0,10.3664,10.4147,10.1998,10.2217,597600.0
2012-06-04 10:00:00,23.31,23.34,22.96,23.23,1092800.0,10.2217,10.2349,10.0682,10.1866,1092800.0
2012-06-04 10:30:00,23.23,23.27,23.11,23.15,330400.0,10.1866,10.2042,10.134,10.1515,330400.0
2012-06-04 11:00:00,23.16,23.24,23.14,23.2,482600.0,10.1559,10.191,10.1472,10.1735,482600.0
2012-06-04 11:30:00,23.2,23.21,23.1,23.13,524000.0,10.1735,10.1779,10.1296,10.1428,524000.0
2012-06-04 12:00:00,23.12,23.18,23.0,23.02,724400.0,10.1384,10.1647,10.0858,10.0945,724400.0
2012-06-04 12:30:00,23.02,23.14,23.0,23.05,273200.0,10.0945,10.1472,10.0858,10.1077,273200.0
2012-06-04 13:00:00,23.05,23.05,22.89,22.94,353200.0,10.1077,10.1077,10.0375,10.0595,353200.0
2012-06-04 13:30:00,22.92,23.07,22.84,22.97,369400.0,10.0507,10.1165,10.0156,10.0726,369400.0
2012-06-04 14:00:00,22.97,23.05,22.93,23.04,215000.0,10.0726,10.1077,10.0551,10.1033,215000.0
2012-06-04 14:30:00,23.04,23.18,23.04,23.18,268400.0,10.1033,10.1647,10.1033,10.1647,268400.0
2012-06-04 15:00:00,23.18,23.18,23.03,23.08,456400.0,10.1647,10.1647,10.0989,10.1208,456400.0
2012-06-04 15:30:00,23.09,23.17,23.04,23.11,860600.0,10.1252,10.1603,10.1033,10.134,860600.0
2012-06-05 09:30:00,23.03,23.1,22.95,23.04,272600.0,10.0989,10.1296,10.0638,10.1033,272600.0
2012-06-05 10:00:00,23.05,23.4,23.04,23.31,303400.0,10.1077,10.2612,10.1033,10.2217,303400.0
2012-06-05 10:30:00,23.31,23.43,23.26,23.41,273800.0,10.2217,10.2743,10.1998,10.2656,273800.0
2012-06-05 11:00:00,23.41,23.5,23.37,23.5,183800.0,10.2656,10.305,10.248,10.305,183800.0
2012-06-05 11:30:00,23.5,23.6,23.45,23.45,197400.0,10.305,10.3489,10.2831,10.2831,197400.0
2012-06-05 12:00:00,23.45,23.5,23.41,23.47,127000.0,10.2831,10.305,10.2656,10.2919,127000.0
2012-06-05 12:30:00,23.48,23.56,23.46,23.52,128200.0,10.2963,10.3313,10.2875,10.3138,128200.0
2012-06-05 13:00:00,23.52,23.52,23.43,23.44,102800.0,10.3138,10.3138,10.2743,10.2787,102800.0
2012-06-05 13:30:00,23.43,23.52,23.43,23.46,100200.0,10.2743,10.3138,10.2743,10.2875,100200.0
2012-06-05 14:00:00,23.47,23.49,23.4,23.48,133000.0,10.2919,10.3006,10.2612,10.2963,133000.0
2012-06-05 14:30:00,23.48,23.49,23.46,23.47,112400.0,10.2963,10.3006,10.2875,10.2919,112400.0
2012-06-05 15:00:00,23.47,23.55,23.46,23.55,125000.0,10.2919,10.327,10.2875,10.327,125000.0
2012-06-05 15:30:00,23.55,23.62,23.49,23.5,465200.0,10.327,10.3576,10.3006,10.305,465200.0
2012-06-06 09:30:00,23.69,24.0,23.69,23.97,242000.0,10.3883,10.5243,10.3883,10.5111,242000.0
2012-06-06 10:00:00,23.96,23.96,23.79,23.88,141400.0,10.5067,10.5067,10.4322,10.4717,141400.0
2012-06-06 10:30:00,23.87,24.0,23.86,23.91,132600.0,10.4673,10.5243,10.4629,10.4848,132600.0
2012-06-06 11:00:00,23.9,23.95,23.86,23.95,205400.0,10.4804,10.5024,10.4629,10.5024,205400.0
2012-06-06 11:30:00,23.95,23.96,23.86,23.88,276800.0,10.5024,10.5067,10.4629,10.4717,276800.0
2012-06-06 12:00:00,23.88,23.9,23.86,23.89,173600.0,10.4717,10.4804,10.4629,10.476,173600.0
2012-06-06 12:30:00,23.9,23.91,23.87,23.89,136200.0,10.4804,10.4848,10.4673,10.476,136200.0
2012-06-06 13:00:00,23.89,23.89,23.82,23.82,116800.0,10.476,10.476,10.4453,10.4453,116800.0
2012-06-06 13:30:00,23.83,23.86,23.82,23.84,129400.0,10.4497,10.4629,10.4453,10.4541,129400.0
2012-06-06 14:00:00,23.83,23.86,23.8,23.8,133200.0,10.4497,10.4629,10.4366,10.4366,133200.0
2012-06-06 14:30:00,23.8,23.82,23.73,23.73,147600.0,10.4366,10.4453,10.4059,10.4059,147600.0
2012-06-06 15:00:00,23.73,23.81,23.73,23.8,137600.0,10.4059,10.441,10.4059,10.4366,137600.0
2012-06-06 15:30:00,23.8,23.83,23.75,23.81,394800.0,10.4366,10.4497,10.4147,10.441,394800.0
2012-06-07 09:30:00,23.99,24.3,23.97,24.3,277200.0,10.5199,10.6558,10.5111,10.6558,277200.0
2012-06-07 10:00:00,24.3,24.3,23.92,23.99,192800.0,10.6558,10.6558,10.4892,10.5199,192800.0
2012-06-07 10:30:00,23.99,24.0,23.86,23.89,93600.0,10.5199,10.5243,10.4629,10.476,93600.0
2012-06-07 11:00:00,23.9,23.9,23.77,23.83,112400.0,10.4804,10.4804,10.4234,10.4497,112400.0
2012-06-07 11:30:00,23.83,24.02,23.82,23.98,200200.0,10.4497,10.5331,10.4453,10.5155,200200.0
2012-06-07 12:00:00,23.97,24.03,23.93,23.93,93000.0,10.5111,10.5374,10.4936,10.4936,93000.0
2012-06-07 12:30:00,23.93,23.96,23.87,23.88,70800.0,10.4936,10.5067,10.4673,10.4717,70800.0
2012-06-07 13:00:00,23.88,23.95,23.87,23.92,101400.0,10.4717,10.5024,10.4673,10.4892,101400.0
2012-06-07 13:30:00,23.93,23.95,23.86,23.87,86200.0,10.4936,10.5024,10.4629,10.4673,86200.0
2012-06-07 14:00:00,23.88,23.91,23.84,23.88,114000.0,10.4717,10.4848,10.4541,10.4717,114000.0
2012-06-07 14:30:00,23.9,24.0,23.89,24.0,89800.0,10.4804,10.5243,10.476,10.5243,89800.0
2012-06-07 15:00:00,24.01,24.01,23.93,23.93,77800.0,10.5287,10.5287,10.4936,10.4936,77800.0
2012-06-07 15:30:00,23.93,23.96,23.89,23.93,181200.0,10.4936,10.5067,10.476,10.4936,181200.0
2012-06-08 09:30:00,23.82,23.83,23.63,23.74,328000.0,10.4453,10.4497,10.362,10.4103,328000.0
2012-06-08 10:00:00,23.74,23.76,23.63,23.72,135400.0,10.4103,10.419,10.362,10.4015,135400.0
2012-06-08 10:30:00,23.72,23.79,23.68,23.79,127600.0,10.4015,10.4322,10.384,10.4322,127600.0
2012-06-08 11:00:00,23.79,23.83,23.75,23.81,83600.0,10.4322,10.4497,10.4147,10.441,83600.0
2012-06-08 11:30:00,23.82,23.9,23.81,23.88,50400.0,10.4453,10.4804,10.441,10.4717,50400.0
2012-06-08 12:00:00,23.89,23.92,23.85,23.9,101200.0,10.476,10.4892,10.4585,10.4804,101200.0
2012-06-08 12:30:00,23.9,23.99,23.9,23.98,73800.0,10.4804,10.5199,10.4804,10.5155,73800.0
2012-06-08 13:00:00,23.98,23.99,23.87,23.9,129000.0,10.5155,10.5199,10.4673,10.4804,129000.0
2012-06-08 13:30:00,23.89,23.92,23.84,23.89,161600.0,10.476,10.4892,10.4541,10.476,161600.0
2012-06-08 14:00:00,23.89,23.93,23.85,23.93,90800.0,10.476,10.4936,10.4585,10.4936,90800.0
2012-06-08 14:30:00,23.93,24.03,23.92,24.03,121600.0,10.4936,10.5374,10.4892,10.5374,121600.0
2012-06-08 15:00:00,24.03,24.08,23.98,24.05,163200.0,10.5374,10.5594,10.5155,10.5462,163200.0
2012-06-08 15:30:00,24.05,24.1,24.0,24.08,243000.0,10.5462,10.5681,10.5243,10.5594,243000.0
2012-06-11 09:30:00,24.32,24.43,24.21,24.36,218000.0,10.6646,10.7128,10.6164,10.6821,218000.0
2012-06-11 10:00:00,24.37,24.43,24.25,24.33,134600.0,10.6865,10.7128,10.6339,10.669,134600.0
2012-06-11 10:30:00,24.32,24.37,24.16,24.18,152200.0,10.6646,10.6865,10.5944,10.6032,152200.0
2012-06-11 11:00:00,24.17,24.19,24.12,24.13,88600.0,10.5988,10.6076,10.5769,10.5813,88600.0
2012-06-11 11:30:00,24.13,24.21,24.12,24.17,89400.0,10.5813,10.6164,10.5769,10.5988,89400.0
2012-06-11 12:00:00,24.18,24.21,24.15,24.15,86800.0,10.6032,10.6164,10.5901,10.5901,86800.0
2012-06-11 12:30:00,24.16,24.22,24.13,24.2,64600.0,10.5944,10.6208,10.5813,10.612,64600.0
2012-06-11 13:00:00,24.2,24.31,24.18,24.29,65200.0,10.612,10.6602,10.6032,10.6514,65200.0
2012-06-11 13:30:00,24.29,24.29,24.17,24.22,54600.0,10.6514,10.6514,10.5988,10.6208,54600.0
2012-06-11 14:00:00,24.22,24.23,24.16,24.22,118400.0,10.6208,10.6251,10.5944,10.6208,118400.0
2012-06-11 14:30:00,24.22,24.35,24.22,24.34,133400.0,10.6208,10.6778,10.6208,10.6734,133400.0
2012-06-11 15:00:00,24.34,24.35,24.29,24.31,89600.0,10.6734,10.6778,10.6514,10.6602,89600.0
2012-06-11 15:30:00,24.3,24.36,24.2,24.24,307200.0,10.6558,10.6821,10.612,10.6295,307200.0
2012-06-12 09:30:00,24.36,24.36,24.13,24.28,99400.0,10.6821,10.6821,10.5813,10.6471,99400.0
2012-06-12 10:00:00,24.27,24.29,24.04,24.04,92600.0,10.6427,10.6514,10.5418,10.5418,92600.0
2012-06-12 10:30:00,24.04,24.11,23.96,24.06,111600.0,10.5418,10.5725,10.5067,10.5506,111600.0
2012-06-12 11:00:00,24.06,24.16,24.04,24.11,89600.0,10.5506,10.5944,10.5418,10.5725,89600.0
2012-06-12 11:30:00,24.11,24.11,24.06,24.11,73400.0,10.5725,10.5725,10.5506,10.5725,73400.0
2012-06-12 12:00:00,24.11,24.18,24.1,24.14,119800.0,10.5725,10.6032,10.5681,10.5857,119800.0
2012-06-12 12:30:00,24.14,24.18,24.13,24.14,108600.0,10.5857,10.6032,10.5813,10.5857,108600.0
2012-06-12 13:00:00,24.14,24.18,24.13,24.15,109200.0,10.5857,10.6032,10.5813,10.5901,109200.0
2012-06-12 13:30:00,24.15,24.21,24.15,24.21,101600.0,10.5901,10.6164,10.5901,10.6164,101600.0
2012-06-12 14:00:00,24.2,24.29,24.18,24.28,159600.0,10.612,10.6514,10.6032,10.6471,159600.0
2012-06-12 14:30:00,24.27,24.34,24.26,24.32,105400.0,10.6427,10.6734,10.6383,10.6646,105400.0
2012-06-12 15:00:00,24.32,24.34,24.28,24.31,107000.0,10.6646,10.6734,10.6471,10.6602,107000.0
2012-06-12 15:30:00,24.31,24.35,24.28,24.34,237200.0,10.6602,10.6778,10.6471,10.6734,237200.0
2012-06-13 09:30:00,24.33,24.4,24.2,24.36,87400.0,10.669,10.6997,10.612,10.6821,87400.0
2012-06-13 10:00:00,24.36,24.38,24.29,24.32,89200.0,10.6821,10.6909,10.6514,10.6646,89200.0
2012-06-13 10:30:00,24.32,24.44,24.31,24.43,155400.0,10.6646,10.7172,10.6602,10.7128,155400.0
2012-06-13 11:00:00,24.41,24.45,24.36,24.36,60000.0,10.7041,10.7216,10.6821,10.6821,60000.0
2012-06-13 11:30:00,24.36,24.39,24.26,24.32,102400.0,10.6821,10.6953,10.6383,10.6646,102400.0
2012-06-13 12:00:00,24.32,24.36,24.25,24.33,94800.0,10.6646,10.6821,10.6339,10.669,94800.0
2012-06-13 12:30:00,24.32,24.45,24.31,24.39,88800.0,10.6646,10.7216,10.6602,10.6953,88800.0
2012-06-13 13:00:00,24.39,24.43,24.36,24.38,85400.0,10.6953,10.7128,10.6821,10.6909,85400.0
2012-06-13 13:30:00,24.37,24.41,24.33,24.35,63000.0,10.6865,10.7041,10.669,10.6778,63000.0
2012-06-13 14:00:00,24.34,24.36,24.32,24.33,53800.0,10.6734,10.6821,10.6646,10.669,53800.0
2012-06-13 14:30:00,24.34,24.34,24.21,24.25,148800.0,10.6734,10.6734,10.6164,10.6339,148800.0
2012-06-13 15:00:00,24.24,24.28,24.2,24.23,77000.0,10.6295,10.6471,10.612,10.6251,77000.0
2012-06-13 15:30:00,24.23,24.3,24.18,24.26,166400.0,10.6251,10.6558,10.6032,10.6383,166400.0
2012-06-14 09:30:00,24.01,24.25,24.01,24.1,124600.0,10.5287,10.6339,10.5287,10.5681,124600.0
2012-06-14 10:00:00,24.09,24.13,24.03,24.04,64600.0,10.5637,10.5813,10.5374,10.5418,64600.0
2012-06-14 10:30:00,24.03,24.15,24.03,24.12,68800.0,10.5374,10.5901,10.5374,10.5769,68800.0
2012-06-14 11:00:00,24.12,24.25,24.12,24.24,60000.0,10.5769,10.6339,10.5769,10.6295,60000.0
2012-06-14 11:30:00,24.23,24.25,24.18,24.2,61600.0,10.6251,10.6339,10.6032,10.612,61600.0
2012-06-14 12:00:00,24.18,24.2,24.15,24.15,103000.0,10.6032,10.612,10.5901,10.5901,103000.0
2012-06-14 12:30:00,24.16,24.17,24.11,24.12,66200.0,10.5944,10.5988,10.5725,10.5769,66200.0
2012-06-14 13:00:00,24.13,24.18,24.11,24.16,113600.0,10.5813,10.6032,10.5725,10.5944,113600.0
2012-06-14 13:30:00,24.17,24.18,24.12,24.12,124400.0,10.5988,10.6032,10.5769,10.5769,124400.0
2012-06-14 14:00:00,24.14,24.14,24.07,24.08,55200.0,10.5857,10.5857,10.555,10.5594,55200.0
2012-06-14 14:30:00,24.09,24.09,24.02,24.03,70000.0,10.5637,10.5637,10.5331,10.5374,70000.0
2012-06-14 15:00:00,24.03,24.16,24.03,24.11,125600.0,10.5374,10.5944,10.5374,10.5725,125600.0
2012-06-14 15:30:00,24.11,24.16,24.04,24.09,287800.0,10.5725,10.5944,10.5418,10.5637,287800.0
2012-06-15 09:30:00,24.0,24.17,23.96,24.01,163000.0,10.5243,10.5988,10.5067,10.5287,163000.0
2012-06-15 10:00:00,24.03,24.06,23.98,23.98,97200.0,10.5374,10.5506,10.5155,10.5155,97200.0
2012-06-15 10:30:00,23.98,24.07,23.97,24.05,88000.0,10.5155,10.555,10.5111,10.5462,88000.0
2012-06-15 11:00:00,24.04,24.08,24.03,24.06,86600.0,10.5418,10.5594,10.5374,10.5506,86600.0
2012-06-15 11:30:00,24.05,24.07,24.0,24.0,70800.0,10.5462,10.555,10.5243,10.5243,70800.0
2012-06-15 12:00:00,24.0,24.06,24.0,24.05,100200.0,10.5243,10.5506,10.5243,10.5462,100200.0
2012-06-15 12:30:00,24.04,24.09,24.04,24.07,133200.0,10.5418,10.5637,10.5418,10.555,133200.0
2012-06-15 13:00:00,24.07,24.11,24.02,24.06,154000.0,10.555,10.5725,10.5331,10.5506,154000.0
2012-06-15 13:30:00,24.05,24.09,24.02,24.06,123800.0,10.5462,10.5637,10.5331,10.5506,123800.0
2012-06-15 14:00:00,24.08,24.1,24.04,24.06,130000.0,10.5594,10.5681,10.5418,10.5506,130000.0
2012-06-15 14:30:00,24.06,24.08,23.95,24.0,218600.0,10.5506,10.5594,10.5024,10.5243,218600.0
2012-06-15 15:00:00,24.0,24.0,23.97,23.97,165200.0,10.5243,10.5243,10.5111,10.5111,165200.0
2012-06-15 15:30:00,23.98,24.0,23.85,23.91,521000.0,10.5155,10.5243,10.4585,10.4848,521000.0
2012-06-18 09:30:00,23.89,23.93,23.73,23.78,256800.0,10.476,10.4936,10.4059,10.4278,256800.0
2012-06-18 10:00:00,23.78,23.82,23.75,23.79,132000.0,10.4278,10.4453,10.4147,10.4322,132000.0
2012-06-18 10:30:00,23.8,23.84,23.75,23.84,103400.0,10.4366,10.4541,10.4147,10.4541,103400.0
2012-06-18 11:00:00,23.83,23.83,23.78,23.82,107000.0,10.4497,10.4497,10.4278,10.4453,107000.0
2012-06-18 11:30:00,23.83,23.9,23.78,23.84,153400.0,10.4497,10.4804,10.4278,10.4541,153400.0
2012-06-18 12:00:00,23.83,23.9,23.82,23.85,96400.0,10.4497,10.4804,10.4453,10.4585,96400.0
2012-06-18 12:30:00,23.85,23.86,23.81,23.84,135800.0,10.4585,10.4629,10.441,10.4541,135800.0
2012-06-18 13:00:00,23.84,23.89,23.83,23.85,141600.0,10.4541,10.476,10.4497,10.4585,141600.0
2012-06-18 13:30:00,23.84,23.88,23.78,23.8,133600.0,10.4541,10.4717,10.4278,10.4366,133600.0
2012-06-18 14:00:00,23.8,23.82,23.78,23.81,130200.0,10.4366,10.4453,10.4278,10.441,130200.0
2012-06-18 14:30:00,23.81,23.85,23.8,23.8,154800.0,10.441,10.4585,10.4366,10.4366,154800.0
2012-06-18 15:00:00,23.8,23.85,23.78,23.81,169800.0,10.4366,10.4585,10.4278,10.441,169800.0
2012-06-18 15:30:00,23.82,23.86,23.79,23.82,393200.0,10.4453,10.4629,10.4322,10.4453,393200.0
2012-06-19 09:30:00,23.86,23.91,23.77,23.8,131800.0,10.4629,10.4848,10.4234,10.4366,131800.0
2012-06-19 10:00:00,23.82,24.07,23.81,24.05,148200.0,10.4453,10.555,10.441,10.5462,148200.0
2012-06-19 10:30:00,24.05,24.23,24.04,24.21,176200.0,10.5462,10.6251,10.5418,10.6164,176200.0
2012-06-19 11:00:00,24.21,24.25,24.15,24.2,109800.0,10.6164,10.6339,10.5901,10.612,109800.0
2012-06-19 11:30:00,24.2,24.25,24.19,24.25,198000.0,10.612,10.6339,10.6076,10.6339,198000.0
2012-06-19 12:00:00,24.25,24.35,24.23,24.31,104400.0,10.6339,10.6778,10.6251,10.6602,104400.0
2012-06-19 12:30:00,24.31,24.36,24.31,24.35,65800.0,10.6602,10.6821,10.6602,10.6778,65800.0
2012-06-19 13:00:00,24.35,24.43,24.33,24.4,144200.0,10.6778,10.7128,10.669,10.6997,144200.0
2012-06-19 13:30:00,24.4,24.47,24.36,24.39,212200.0,10.6997,10.7304,10.6821,10.6953,212200.0
2012-06-19 14:00:00,24.39,24.43,24.34,24.36,137000.0,10.6953,10.7128,10.6734,10.6821,137000.0
2012-06-19 14:30:00,24.35,24.4,24.3,24.38,196400.0,10.6778,10.6997,10.6558,10.6909,196400.0
2012-06-19 15:00:00,24.38,24.39,24.29,24.33,144400.0,10.6909,10.6953,10.6514,10.669,144400.0
2012-06-19 15:30:00,24.31,24.4,24.31,24.4,251800.0,10.6602,10.6997,10.6602,10.6997,251800.0
2012-06-20 09:30:00,24.43,24.61,24.42,24.5,206800.0,10.7128,10.7918,10.7085,10.7435,206800.0
2012-06-20 10:00:00,24.5,24.59,24.49,24.58,100400.0,10.7435,10.783,10.7392,10.7786,100400.0
2012-06-20 10:30:00,24.57,24.73,24.54,24.73,175800.0,10.7742,10.8444,10.7611,10.8444,175800.0
2012-06-20 11:00:00,24.71,24.83,24.69,24.74,275200.0,10.8356,10.8882,10.8269,10.8488,275200.0
2012-06-20 11:30:00,24.74,24.74,24.6,24.65,94800.0,10.8488,10.8488,10.7874,10.8093,94800.0
2012-06-20 12:00:00,24.65,24.67,24.56,24.6,83400.0,10.8093,10.8181,10.7698,10.7874,83400.0
2012-06-20 12:30:00,24.6,24.6,24.49,24.56,104400.0,10.7874,10.7874,10.7392,10.7698,104400.0
2012-06-20 13:00:00,24.55,24.57,24.43,24.43,118200.0,10.7655,10.7742,10.7128,10.7128,118200.0
2012-06-20 13:30:00,24.44,24.48,24.39,24.43,102600.0,10.7172,10.7348,10.6953,10.7128,102600.0
2012-06-20 14:00:00,24.42,24.46,24.34,24.4,82200.0,10.7085,10.726,10.6734,10.6997,82200.0
2012-06-20 14:30:00,24.4,24.5,24.38,24.48,87200.0,10.6997,10.7435,10.6909,10.7348,87200.0
2012-06-20 15:00:00,24.48,24.5,24.39,24.44,98600.0,10.7348,10.7435,10.6953,10.7172,98600.0
2012-06-20 15:30:00,24.45,24.5,24.43,24.48,144600.0,10.7216,10.7435,10.7128,10.7348,144600.0
2012-06-21 09:30:00,24.47,24.63,24.44,24.48,145400.0,10.7304,10.8005,10.7172,10.7348,145400.0
2012-06-21 10:00:00,24.48,24.49,24.4,24.45,105600.0,10.7348,10.7392,10.6997,10.7216,105600.0
2012-06-21 10:30:00,24.45,24.48,24.4,24.43,65000.0,10.7216,10.7348,10.6997,10.7128,65000.0
2012-06-21 11:00:00,24.41,24.43,24.29,24.32,116600.0,10.7041,10.7128,10.6514,10.6646,116600.0
2012-06-21 11:30:00,24.31,24.43,24.27,24.43,150800.0,10.6602,10.7128,10.6427,10.7128,150800.0
2012-06-21 12:00:00,24.43,24.43,24.13,24.17,120000.0,10.7128,10.7128,10.5813,10.5988,120000.0
2012-06-21 12:30:00,24.18,24.29,24.18,24.28,76400.0,10.6032,10.6514,10.6032,10.6471,76400.0
2012-06-21 13:00:00,24.26,24.31,24.23,24.27,67000.0,10.6383,10.6602,10.6251,10.6427,67000.0
2012-06-21 13:30:00,24.27,24.27,24.18,24.25,52200.0,10.6427,10.6427,10.6032,10.6339,52200.0
2012-06-21 14:00:00,24.25,24.25,24.11,24.16,172200.0,10.6339,10.6339,10.5725,10.5944,172200.0
2012-06-21 14:30:00,24.16,24.16,24.01,24.03,198400.0,10.5944,10.5944,10.5287,10.5374,198400.0
2012-06-21 15:00:00,24.03,24.07,24.0,24.03,154400.0,10.5374,10.555,10.5243,10.5374,154400.0
2012-06-21 15:30:00,24.02,24.08,23.93,23.97,369200.0,10.5331,10.5594,10.4936,10.5111,369200.0
2012-06-22 09:30:00,23.91,24.11,23.91,24.08,139400.0,10.4848,10.5725,10.4848,10.5594,139400.0
2012-06-22 10:00:00,24.07,24.21,24.07,24.11,126200.0,10.555,10.6164,10.555,10.5725,126200.0
2012-06-22 10:30:00,24.14,24.16,24.0,24.01,87800.0,10.5857,10.5944,10.5243,10.5287,87800.0
2012-06-22 11:00:00,24.0,24.07,23.99,24.06,56200.0,10.5243,10.555,10.5199,10.5506,56200.0
2012-06-22 11:30:00,24.06,24.14,24.03,24.11,50400.0,10.5506,10.5857,10.5374,10.5725,50400.0
2012-06-22 12:00:00,24.11,24.15,24.09,24.15,52200.0,10.5725,10.5901,10.5637,10.5901,52200.0
2012-06-22 12:30:00,24.13,24.14,24.08,24.13,90800.0,10.5813,10.5857,10.5594,10.5813,90800.0
2012-06-22 13:00:00,24.13,24.15,24.06,24.11,56400.0,10.5813,10.5901,10.5506,10.5725,56400.0
2012-06-22 13:30:00,24.11,24.16,24.09,24.11,82800.0,10.5725,10.5944,10.5637,10.5725,82800.0
2012-06-22 14:00:00,24.1,24.15,24.09,24.12,82800.0,10.5681,10.5901,10.5637,10.5769,82800.0
2012-06-22 14:30:00,24.13,24.15,24.11,24.13,106000.0,10.5813,10.5901,10.5725,10.5813,106000.0
2012-06-22 15:00:00,24.13,24.13,24.09,24.11,93200.0,10.5813,10.5813,10.5637,10.5725,93200.0
2012-06-22 15:30:00,24.11,24.21,24.09,24.15,464400.0,10.5725,10.6164,10.5637,10.5901,464400.0
2012-06-25 09:30:00,23.96,24.06,23.86,23.89,122600.0,10.5067,10.5506,10.4629,10.476,122600.0
2012-06-25 10:00:00,23.88,23.96,23.79,23.79,97800.0,10.4717,10.5067,10.4322,10.4322,97800.0
2012-06-25 10:30:00,23.79,23.92,23.79,23.9,95400.0,10.4322,10.4892,10.4322,10.4804,95400.0
2012-06-25 11:00:00,23.92,23.97,23.91,23.94,139800.0,10.4892,10.5111,10.4848,10.498,139800.0
2012-06-25 11:30:00,23.95,23.95,23.89,23.89,87000.0,10.5024,10.5024,10.476,10.476,87000.0
2012-06-25 12:00:00,23.9,23.94,23.86,23.89,63600.0,10.4804,10.498,10.4629,10.476,63600.0
2012-06-25 12:30:00,23.89,23.95,23.89,23.92,69400.0,10.476,10.5024,10.476,10.4892,69400.0
2012-06-25 13:00:00,23.92,23.95,23.89,23.93,133600.0,10.4892,10.5024,10.476,10.4936,133600.0
2012-06-25 13:30:00,23.94,24.0,23.93,23.96,107200.0,10.498,10.5243,10.4936,10.5067,107200.0
2012-06-25 14:00:00,23.95,24.04,23.94,24.01,81000.0,10.5024,10.5418,10.498,10.5287,81000.0
2012-06-25 14:30:00,24.02,24.06,24.0,24.04,111400.0,10.5331,10.5506,10.5243,10.5418,111400.0
2012-06-25 15:00:00,24.04,24.18,24.04,24.18,133800.0,10.5418,10.6032,10.5418,10.6032,133800.0
2012-06-25 15:30:00,24.18,24.24,24.14,24.16,217000.0,10.6032,10.6295,10.5857,10.5944,217000.0
2012-06-26 09:30:00,24.14,24.22,24.07,24.11,68800.0,10.5857,10.6208,10.555,10.5725,68800.0
2012-06-26 10:00:00,24.11,24.18,24.06,24.06,81200.0,10.5725,10.6032,10.5506,10.5506,81200.0
2012-06-26 10:30:00,24.06,24.13,24.05,24.11,62600.0,10.5506,10.5813,10.5462,10.5725,62600.0
2012-06-26 11:00:00,24.11,24.15,24.07,24.14,66600.0,10.5725,10.5901,10.555,10.5857,66600.0
2012-06-26 11:30:00,24.14,24.27,24.14,24.24,101800.0,10.5857,10.6427,10.5857,10.6295,101800.0
2012-06-26 12:00:00,24.23,24.29,24.22,24.26,83600.0,10.6251,10.6514,10.6208,10.6383,83600.0
2012-06-26 12:30:00,24.25,24.27,24.24,24.25,103200.0,10.6339,10.6427,10.6295,10.6339,103200.0
2012-06-26 13:00:00,24.25,24.27,24.23,24.24,40400.0,10.6339,10.6427,10.6251,10.6295,40400.0
2012-06-26 13:30:00,24.24,24.27,24.22,24.23,148400.0,10.6295,10.6427,10.6208,10.6251,148400.0
2012-06-26 14:00:00,24.23,24.27,24.23,24.27,106600.0,10.6251,10.6427,10.6251,10.6427,106600.0
2012-06-26 14:30:00,24.27,24.28,24.25,24.27,198200.0,10.6427,10.6471,10.6339,10.6427,198200.0
2012-06-26 15:00:00,24.27,24.31,24.26,24.3,138000.0,10.6427,10.6602,10.6383,10.6558,138000.0
2012-06-26 15:30:00,24.29,24.36,24.26,24.29,478000.0,10.6514,10.6821,10.6383,10.6514,478000.0
2012-06-27 09:30:00,24.38,24.55,24.3,24.51,105200.0,10.6909,10.7655,10.6558,10.7479,105200.0
2012-06-27 10:00:00,24.5,24.67,24.5,24.66,103800.0,10.7435,10.8181,10.7435,10.8137,103800.0
2012-06-27 10:30:00,24.65,24.7,24.63,24.69,108800.0,10.8093,10.8312,10.8005,10.8269,108800.0
2012-06-27 11:00:00,24.68,24.77,24.65,24.77,119800.0,10.8225,10.8619,10.8093,10.8619,119800.0
2012-06-27 11:30:00,24.77,24.86,24.72,24.81,126800.0,10.8619,10.9014,10.84,10.8795,126800.0
2012-06-27 12:00:00,24.8,24.85,24.77,24.81,233200.0,10.8751,10.897,10.8619,10.8795,233200.0
2012-06-27 12:30:00,24.81,24.92,24.78,24.85,209000.0,10.8795,10.9277,10.8663,10.897,209000.0
2012-06-27 13:00:00,24.83,24.86,24.81,24.85,117000.0,10.8882,10.9014,10.8795,10.897,117000.0
2012-06-27 13:30:00,24.85,24.93,24.78,24.93,110000.0,10.897,10.9321,10.8663,10.9321,110000.0
2012-06-27 14:00:00,24.92,24.95,24.83,24.83,136400.0,10.9277,10.9409,10.8882,10.8882,136400.0
2012-06-27 14:30:00,24.83,24.86,24.83,24.84,101600.0,10.8882,10.9014,10.8882,10.8926,101600.0
2012-06-27 15:00:00,24.84,24.87,24.83,24.85,208200.0,10.8926,10.9058,10.8882,10.897,208200.0
2012-06-27 15:30:00,24.85,24.91,24.84,24.86,444200.0,10.897,10.9233,10.8926,10.9014,444200.0
2012-06-28 09:30:00,24.64,24.8,24.61,24.74,141400.0,10.8049,10.8751,10.7918,10.8488,141400.0
2012-06-28 10:00:00,24.72,24.85,24.63,24.81,124800.0,10.84,10.897,10.8005,10.8795,124800.0
2012-06-28 10:30:00,24.8,24.81,24.63,24.68,78600.0,10.8751,10.8795,10.8005,10.8225,78600.0
2012-06-28 11:00:00,24.67,24.84,24.66,24.84,104400.0,10.8181,10.8926,10.8137,10.8926,104400.0
2012-06-28 11:30:00,24.81,24.88,24.81,24.88,44600.0,10.8795,10.9102,10.8795,10.9102,44600.0
2012-06-28 12:00:00,24.86,24.9,24.85,24.89,46200.0,10.9014,10.9189,10.897,10.9146,46200.0
2012-06-28 12:30:00,24.89,24.9,24.83,24.87,54800.0,10.9146,10.9189,10.8882,10.9058,54800.0
2012-06-28 13:00:00,24.87,24.97,24.86,24.96,46400.0,10.9058,10.9496,10.9014,10.9453,46400.0
2012-06-28 13:30:00,24.95,24.97,24.85,24.86,71200.0,10.9409,10.9496,10.897,10.9014,71200.0
2012-06-28 14:00:00,24.86,24.93,24.83,24.84,85400.0,10.9014,10.9321,10.8882,10.8926,85400.0
2012-06-28 14:30:00,24.84,24.95,24.83,24.95,58400.0,10.8926,10.9409,10.8882,10.9409,58400.0
2012-06-28 15:00:00,24.95,24.98,24.93,24.98,162600.0,10.9409,10.954,10.9321,10.954,162600.0
2012-06-28 15:30:00,24.98,25.08,24.95,25.04,478000.0,10.954,10.9979,10.9409,10.9803,478000.0
2012-06-29 09:30:00,25.4,25.45,25.35,25.41,182400.0,11.1382,11.1601,11.1163,11.1426,182400.0
2012-06-29 10:00:00,25.43,25.63,25.43,25.58,199600.0,11.1514,11.2391,11.1514,11.2171,199600.0
2012-06-29 10:30:00,25.56,25.6,25.47,25.47,111600.0,11.2084,11.2259,11.1689,11.1689,111600.0
2012-06-29 11:00:00,25.49,25.5,25.33,25.37,142600.0,11.1777,11.182,11.1075,11.125,142600.0
2012-06-29 11:30:00,25.36,25.38,25.31,25.32,50800.0,11.1207,11.1294,11.0987,11.1031,50800.0
2012-06-29 12:00:00,25.33,25.4,25.31,25.38,85600.0,11.1075,11.1382,11.0987,11.1294,85600.0
2012-06-29 12:30:00,25.38,25.47,25.38,25.47,156200.0,11.1294,11.1689,11.1294,11.1689,156200.0
2012-06-29 13:00:00,25.47,25.51,25.45,25.5,132400.0,11.1689,11.1864,11.1601,11.182,132400.0
2012-06-29 13:30:00,25.5,25.51,25.43,25.48,164800.0,11.182,11.1864,11.1514,11.1733,164800.0
2012-06-29 14:00:00,25.47,25.48,25.37,25.41,79000.0,11.1689,11.1733,11.125,11.1426,79000.0
2012-06-29 14:30:00,25.41,25.44,25.38,25.42,166400.0,11.1426,11.1557,11.1294,11.147,166400.0
2012-06-29 15:00:00,25.42,25.49,25.41,25.48,131600.0,11.147,11.1777,11.1426,11.1733,131600.0
2012-06-29 15:30:00,25.49,25.66,25.48,25.61,413800.0,11.1777,11.2522,11.1733,11.2303,413800.0
2012-07-02 09:30:00,25.63,25.71,25.55,25.66,87200.0,11.2391,11.2741,11.204,11.2522,87200.0
2012-07-02 10:00:00,25.65,25.68,25.61,25.66,128000.0,11.2478,11.261,11.2303,11.2522,128000.0
2012-07-02 10:30:00,25.65,25.74,25.61,25.71,131000.0,11.2478,11.2873,11.2303,11.2741,131000.0
2012-07-02 11:00:00,25.7,25.74,25.66,25.66,113400.0,11.2698,11.2873,11.2522,11.2522,113400.0
2012-07-02 11:30:00,25.66,25.79,25.66,25.79,131400.0,11.2522,11.3092,11.2522,11.3092,131400.0
2012-07-02 12:00:00,25.78,25.85,25.77,25.85,123800.0,11.3048,11.3355,11.3004,11.3355,123800.0
2012-07-02 12:30:00,25.85,25.93,25.84,25.89,118600.0,11.3355,11.3706,11.3311,11.3531,118600.0
2012-07-02 13:00:00,25.88,25.9,25.78,25.83,151000.0,11.3487,11.3575,11.3048,11.3268,151000.0
2012-07-02 13:30:00,25.82,25.88,25.82,25.86,125400.0,11.3224,11.3487,11.3224,11.3399,125400.0
2012-07-02 14:00:00,25.86,25.86,25.82,25.83,202400.0,11.3399,11.3399,11.3224,11.3268,202400.0
2012-07-02 14:30:00,25.83,25.86,25.82,25.85,163800.0,11.3268,11.3399,11.3224,11.3355,163800.0
2012-07-02 15:00:00,25.85,25.85,25.82,25.83,194600.0,11.3355,11.3355,11.3224,11.3268,194600.0
2012-07-02 15:30:00,25.84,25.88,25.81,25.86,273000.0,11.3311,11.3487,11.318,11.3399,273000.0
2012-07-03 09:30:00,25.92,25.98,25.67,25.7,143000.0,11.3662,11.3925,11.2566,11.2698,143000.0
2012-07-03 10:00:00,25.7,25.85,25.7,25.77,363600.0,11.2698,11.3355,11.2698,11.3004,363600.0
2012-07-03 10:30:00,25.77,25.78,25.7,25.71,258400.0,11.3004,11.3048,11.2698,11.2741,258400.0
2012-07-03 11:00:00,25.7,25.78,25.7,25.77,160800.0,11.2698,11.3048,11.2698,11.3004,160800.0
2012-07-03 11:30:00,25.77,25.78,25.75,25.77,98400.0,11.3004,11.3048,11.2917,11.3004,98400.0
2012-07-03 12:00:00,25.78,25.89,25.77,25.86,123800.0,11.3048,11.3531,11.3004,11.3399,123800.0
2012-07-03 12:30:00,25.86,25.92,25.79,25.88,202000.0,11.3399,11.3662,11.3092,11.3487,202000.0
2012-07-05 09:30:00,25.89,25.89,25.63,25.63,199600.0,11.3531,11.3531,11.2391,11.2391,199600.0
2012-07-05 10:00:00,25.63,25.7,25.55,25.63,163800.0,11.2391,11.2698,11.204,11.2391,163800.0
2012-07-05 10:30:00,25.63,25.74,25.6,25.61,156600.0,11.2391,11.2873,11.2259,11.2303,156600.0
2012-07-05 11:00:00,25.6,25.72,25.6,25.67,106800.0,11.2259,11.2785,11.2259,11.2566,106800.0
2012-07-05 11:30:00,25.64,25.7,25.61,25.67,111800.0,11.2434,11.2698,11.2303,11.2566,111800.0
2012-07-05 12:00:00,25.66,25.67,25.63,25.64,61600.0,11.2522,11.2566,11.2391,11.2434,61600.0
2012-07-05 12:30:00,25.64,25.67,25.53,25.54,275200.0,11.2434,11.2566,11.1952,11.1996,275200.0
2012-07-05 13:00:00,25.53,25.61,25.53,25.6,73200.0,11.1952,11.2303,11.1952,11.2259,73200.0
2012-07-05 13:30:00,25.6,25.67,25.58,25.64,48800.0,11.2259,11.2566,11.2171,11.2434,48800.0
2012-07-05 14:00:00,25.64,25.68,25.64,25.67,41000.0,11.2434,11.261,11.2434,11.2566,41000.0
2012-07-05 14:30:00,25.66,25.68,25.65,25.67,93600.0,11.2522,11.261,11.2478,11.2566,93600.0
2012-07-05 15:00:00,25.67,25.72,25.65,25.66,77000.0,11.2566,11.2785,11.2478,11.2522,77000.0
2012-07-05 15:30:00,25.66,25.7,25.63,25.69,148000.0,11.2522,11.2698,11.2391,11.2654,148000.0
2012-07-06 09:30:00,25.5,25.55,25.42,25.45,182600.0,11.182,11.204,11.147,11.1601,182600.0
2012-07-06 10:00:00,25.46,25.6,25.42,25.59,99200.0,11.1645,11.2259,11.147,11.2215,99200.0
2012-07-06 10:30:00,25.59,25.63,25.54,25.55,73400.0,11.2215,11.2391,11.1996,11.204,73400.0
2012-07-06 11:00:00,25.56,25.72,25.55,25.71,199000.0,11.2084,11.2785,11.204,11.2741,199000.0
2012-07-06 11:30:00,25.71,25.79,25.69,25.78,101200.0,11.2741,11.3092,11.2654,11.3048,101200.0
2012-07-06 12:00:00,25.78,25.84,25.77,25.83,139000.0,11.3048,11.3311,11.3004,11.3268,139000.0
2012-07-06 12:30:00,25.83,25.87,25.82,25.87,46200.0,11.3268,11.3443,11.3224,11.3443,46200.0
2012-07-06 13:00:00,25.87,25.87,25.82,25.83,49200.0,11.3443,11.3443,11.3224,11.3268,49200.0
2012-07-06 13:30:00,25.83,25.84,25.81,25.83,71000.0,11.3268,11.3311,11.318,11.3268,71000.0
2012-07-06 14:00:00,25.82,25.88,25.74,25.74,160800.0,11.3224,11.3487,11.2873,11.2873,160800.0
2012-07-06 14:30:00,25.75,25.78,25.71,25.78,109800.0,11.2917,11.3048,11.2741,11.3048,109800.0
2012-07-06 15:00:00,25.78,25.86,25.77,25.84,110400.0,11.3048,11.3399,11.3004,11.3311,110400.0
2012-07-06 15:30:00,25.84,25.9,25.8,25.89,178000.0,11.3311,11.3575,11.3136,11.3531,178000.0
2012-07-09 09:30:00,25.68,25.9,25.39,25.75,133000.0,11.261,11.3575,11.1338,11.2917,133000.0
2012-07-09 10:00:00,25.74,25.77,25.68,25.71,103800.0,11.2873,11.3004,11.261,11.2741,103800.0
2012-07-09 10:30:00,25.71,25.8,25.68,25.75,139200.0,11.2741,11.3136,11.261,11.2917,139200.0
2012-07-09 11:00:00,25.75,25.86,25.75,25.86,89600.0,11.2917,11.3399,11.2917,11.3399,89600.0
2012-07-09 11:30:00,25.86,25.92,25.8,25.9,68600.0,11.3399,11.3662,11.3136,11.3575,68600.0
2012-07-09 12:00:00,25.9,25.98,25.89,25.97,101600.0,11.3575,11.3925,11.3531,11.3881,101600.0
2012-07-09 12:30:00,25.97,26.0,25.96,25.99,112200.0,11.3881,11.4013,11.3838,11.3969,112200.0
2012-07-09 13:00:00,26.0,26.05,26.0,26.05,170000.0,11.4013,11.4232,11.4013,11.4232,170000.0
2012-07-09 13:30:00,26.06,26.09,25.98,26.08,128800.0,11.4276,11.4408,11.3925,11.4364,128800.0
2012-07-09 14:00:00,26.07,26.13,26.07,26.13,124000.0,11.432,11.4583,11.432,11.4583,124000.0
2012-07-09 14:30:00,26.12,26.14,26.05,26.08,105600.0,11.4539,11.4627,11.4232,11.4364,105600.0
2012-07-09 15:00:00,26.09,26.09,26.05,26.07,274400.0,11.4408,11.4408,11.4232,11.432,274400.0
2012-07-09 15:30:00,26.08,26.08,25.96,25.97,178800.0,11.4364,11.4364,11.3838,11.3881,178800.0
2012-07-10 09:30:00,26.06,26.08,25.9,25.96,99000.0,11.4276,11.4364,11.3575,11.3838,99000.0
2012-07-10 10:00:00,25.97,25.99,25.86,25.94,91800.0,11.3881,11.3969,11.3399,11.375,91800.0
2012-07-10 10:30:00,25.94,25.99,25.88,25.9,136800.0,11.375,11.3969,11.3487,11.3575,136800.0
2012-07-10 11:00:00,25.9,26.0,25.9,25.94,164800.0,11.3575,11.4013,11.3575,11.375,164800.0
2012-07-10 11:30:00,25.93,25.96,25.9,25.91,124400.0,11.3706,11.3838,11.3575,11.3618,124400.0
2012-07-10 12:00:00,25.91,25.91,25.88,25.9,68600.0,11.3618,11.3618,11.3487,11.3575,68600.0
2012-07-10 12:30:00,25.9,25.91,25.88,25.9,63400.0,11.3575,11.3618,11.3487,11.3575,63400.0
2012-07-10 13:00:00,25.89,25.9,25.86,25.88,45200.0,11.3531,11.3575,11.3399,11.3487,45200.0
2012-07-10 13:30:00,25.88,25.9,25.86,25.86,64800.0,11.3487,11.3575,11.3399,11.3399,64800.0
2012-07-10 14:00:00,25.86,25.86,25.69,25.71,104600.0,11.3399,11.3399,11.2654,11.2741,104600.0
2012-07-10 14:30:00,25.71,25.75,25.63,25.64,197200.0,11.2741,11.2917,11.2391,11.2434,197200.0
2012-07-10 15:00:00,25.64,25.75,25.59,25.59,199600.0,11.2434,11.2917,11.2215,11.2215,199600.0
2012-07-10 15:30:00,25.6,25.76,25.59,25.74,422800.0,11.2259,11.2961,11.2215,11.2873,422800.0
2012-07-11 09:30:00,25.66,25.96,25.66,25.86,176400.0,11.2522,11.3838,11.2522,11.3399,176400.0
2012-07-11 10:00:00,25.85,25.85,25.7,25.7,101400.0,11.3355,11.3355,11.2698,11.2698,101400.0
2012-07-11 10:30:00,25.73,25.74,25.69,25.73,81400.0,11.2829,11.2873,11.2654,11.2829,81400.0
2012-07-11 11:00:00,25.73,25.79,25.69,25.69,58200.0,11.2829,11.3092,11.2654,11.2654,58200.0
2012-07-11 11:30:00,25.7,25.77,25.69,25.75,81200.0,11.2698,11.3004,11.2654,11.2917,81200.0
2012-07-11 12:00:00,25.77,25.82,25.74,25.78,69200.0,11.3004,11.3224,11.2873,11.3048,69200.0
2012-07-11 12:30:00,25.78,25.8,25.73,25.79,48600.0,11.3048,11.3136,11.2829,11.3092,48600.0
2012-07-11 13:00:00,25.79,25.81,25.77,25.77,31800.0,11.3092,11.318,11.3004,11.3004,31800.0
2012-07-11 13:30:00,25.77,25.8,25.77,25.78,36600.0,11.3004,11.3136,11.3004,11.3048,36600.0
2012-07-11 14:00:00,25.8,25.85,25.77,25.83,63600.0,11.3136,11.3355,11.3004,11.3268,63600.0
2012-07-11 14:30:00,25.81,25.9,25.79,25.86,73800.0,11.318,11.3575,11.3092,11.3399,73800.0
2012-07-11 15:00:00,25.87,25.94,25.86,25.93,60600.0,11.3443,11.375,11.3399,11.3706,60600.0
2012-07-11 15:30:00,25.92,26.13,25.92,26.1,257400.0,11.3662,11.4583,11.3662,11.4452,257400.0
2012-07-12 09:30:00,26.03,26.09,25.68,25.98,191600.0,11.4145,11.4408,11.261,11.3925,191600.0
2012-07-12 10:00:00,25.97,26.04,25.95,26.0,103400.0,11.3881,11.4188,11.3794,11.4013,103400.0
2012-07-12 10:30:00,25.99,26.06,25.98,26.04,65200.0,11.3969,11.4276,11.3925,11.4188,65200.0
2012-07-12 11:00:00,26.05,26.12,26.02,26.1,135800.0,11.4232,11.4539,11.4101,11.4452,135800.0
2012-07-12 11:30:00,26.1,26.2,26.08,26.19,82600.0,11.4452,11.489,11.4364,11.4846,82600.0
2012-07-12 12:00:00,26.2,26.21,26.15,26.18,74200.0,11.489,11.4934,11.4671,11.4802,74200.0
2012-07-12 12:30:00,26.19,26.21,26.11,26.12,64800.0,11.4846,11.4934,11.4495,11.4539,64800.0
2012-07-12 13:00:00,26.13,26.18,26.11,26.17,75400.0,11.4583,11.4802,11.4495,11.4759,75400.0
2012-07-12 13:30:00,26.17,26.2,26.16,26.17,26800.0,11.4759,11.489,11.4715,11.4759,26800.0
2012-07-12 14:00:00,26.17,26.2,26.15,26.19,50600.0,11.4759,11.489,11.4671,11.4846,50600.0
2012-07-12 14:30:00,26.18,26.21,26.11,26.2,87000.0,11.4802,11.4934,11.4495,11.489,87000.0
2012-07-12 15:00:00,26.2,26.21,26.1,26.11,98800.0,11.489,11.4934,11.4452,11.4495,98800.0
2012-07-12 15:30:00,26.11,26.16,26.08,26.1,129800.0,11.4495,11.4715,11.4364,11.4452,129800.0
2012-07-13 09:30:00,26.06,26.37,26.06,26.3,473200.0,11.4276,11.5636,11.4276,11.5329,473200.0
2012-07-13 10:00:00,26.31,26.35,26.29,26.35,118400.0,11.5372,11.5548,11.5285,11.5548,118400.0
2012-07-13 10:30:00,26.35,26.36,26.28,26.29,141800.0,11.5548,11.5592,11.5241,11.5285,141800.0
2012-07-13 11:00:00,26.29,26.34,26.28,26.3,144000.0,11.5285,11.5504,11.5241,11.5329,144000.0
2012-07-13 11:30:00,26.3,26.32,26.29,26.32,120400.0,11.5329,11.5416,11.5285,11.5416,120400.0
2012-07-13 12:00:00,26.32,26.33,26.29,26.31,77200.0,11.5416,11.546,11.5285,11.5372,77200.0
2012-07-13 12:30:00,26.31,26.33,26.3,26.33,61400.0,11.5372,11.546,11.5329,11.546,61400.0
2012-07-13 13:00:00,26.33,26.37,26.32,26.36,57000.0,11.546,11.5636,11.5416,11.5592,57000.0
2012-07-13 13:30:00,26.37,26.46,26.36,26.43,83800.0,11.5636,11.603,11.5592,11.5899,83800.0
2012-07-13 14:00:00,26.43,26.44,26.41,26.42,62200.0,11.5899,11.5942,11.5811,11.5855,62200.0
2012-07-13 14:30:00,26.42,26.46,26.41,26.43,75600.0,11.5855,11.603,11.5811,11.5899,75600.0
2012-07-13 15:00:00,26.43,26.48,26.43,26.47,83200.0,11.5899,11.6118,11.5899,11.6074,83200.0
2012-07-13 15:30:00,26.46,26.47,26.4,26.46,171400.0,11.603,11.6074,11.5767,11.603,171400.0
2012-07-16 09:30:00,26.48,26.5,26.45,26.48,88800.0,11.6118,11.6206,11.5986,11.6118,88800.0
2012-07-16 10:00:00,26.47,26.5,26.41,26.5,61400.0,11.6074,11.6206,11.5811,11.6206,61400.0
2012-07-16 10:30:00,26.5,26.6,26.49,26.52,130000.0,11.6206,11.6644,11.6162,11.6293,130000.0
2012-07-16 11:00:00,26.53,26.59,26.51,26.59,122600.0,11.6337,11.66,11.6249,11.66,122600.0
2012-07-16 11:30:00,26.58,26.71,26.58,26.71,103200.0,11.6556,11.7126,11.6556,11.7126,103200.0
2012-07-16 12:00:00,26.72,26.73,26.66,26.71,158000.0,11.717,11.7214,11.6907,11.7126,158000.0
2012-07-16 12:30:00,26.71,26.73,26.63,26.65,128600.0,11.7126,11.7214,11.6776,11.6863,128600.0
2012-07-16 13:00:00,26.65,26.88,26.63,26.88,365800.0,11.6863,11.7872,11.6776,11.7872,365800.0
2012-07-16 13:30:00,26.88,26.89,26.79,26.84,177200.0,11.7872,11.7916,11.7477,11.7697,177200.0
2012-07-16 14:00:00,26.83,26.84,26.78,26.78,146000.0,11.7653,11.7697,11.7433,11.7433,146000.0
2012-07-16 14:30:00,26.78,26.88,26.78,26.88,91400.0,11.7433,11.7872,11.7433,11.7872,91400.0
2012-07-16 15:00:00,26.87,26.9,26.81,26.81,138400.0,11.7828,11.796,11.7565,11.7565,138400.0
2012-07-16 15:30:00,26.81,26.88,26.8,26.88,251200.0,11.7565,11.7872,11.7521,11.7872,251200.0
2012-07-17 09:30:00,26.89,27.07,26.88,27.06,280400.0,11.7916,11.8705,11.7872,11.8661,280400.0
2012-07-17 10:00:00,27.06,27.07,26.92,26.97,123200.0,11.8661,11.8705,11.8047,11.8267,123200.0
2012-07-17 10:30:00,26.96,27.02,26.87,27.0,150000.0,11.8223,11.8486,11.7828,11.8398,150000.0
2012-07-17 11:00:00,27.0,27.22,27.0,27.21,223600.0,11.8398,11.9363,11.8398,11.9319,223600.0
2012-07-17 11:30:00,27.21,27.26,27.16,27.23,150400.0,11.9319,11.9538,11.91,11.9407,150400.0
2012-07-17 12:00:00,27.23,27.24,27.08,27.12,124400.0,11.9407,11.9451,11.8749,11.8924,124400.0
2012-07-17 12:30:00,27.13,27.16,27.03,27.04,96600.0,11.8968,11.91,11.853,11.8574,96600.0
2012-07-17 13:00:00,27.04,27.08,26.99,27.03,141800.0,11.8574,11.8749,11.8354,11.853,141800.0
2012-07-17 13:30:00,27.03,27.06,26.99,27.06,109600.0,11.853,11.8661,11.8354,11.8661,109600.0
2012-07-17 14:00:00,27.06,27.13,27.03,27.12,109200.0,11.8661,11.8968,11.853,11.8924,109200.0
2012-07-17 14:30:00,27.11,27.14,27.06,27.06,134400.0,11.8881,11.9012,11.8661,11.8661,134400.0
2012-07-17 15:00:00,27.06,27.11,27.03,27.11,172200.0,11.8661,11.8881,11.853,11.8881,172200.0
2012-07-17 15:30:00,27.11,27.15,27.05,27.13,362600.0,11.8881,11.9056,11.8617,11.8968,362600.0
2012-07-18 09:30:00,27.16,27.21,27.13,27.17,114600.0,11.91,11.9319,11.8968,11.9144,114600.0
2012-07-18 10:00:00,27.17,27.25,27.14,27.16,133600.0,11.9144,11.9494,11.9012,11.91,133600.0
2012-07-18 10:30:00,27.18,27.18,27.06,27.09,168200.0,11.9187,11.9187,11.8661,11.8793,168200.0
2012-07-18 11:00:00,27.08,27.1,27.05,27.09,161200.0,11.8749,11.8837,11.8617,11.8793,161200.0
2012-07-18 11:30:00,27.09,27.15,27.09,27.12,116800.0,11.8793,11.9056,11.8793,11.8924,116800.0
2012-07-18 12:00:00,27.11,27.2,27.11,27.18,95200.0,11.8881,11.9275,11.8881,11.9187,95200.0
2012-07-18 12:30:00,27.18,27.23,27.17,27.17,92200.0,11.9187,11.9407,11.9144,11.9144,92200.0
2012-07-18 13:00:00,27.19,27.23,27.15,27.22,124600.0,11.9231,11.9407,11.9056,11.9363,124600.0
2012-07-18 13:30:00,27.22,27.3,27.22,27.3,106600.0,11.9363,11.9714,11.9363,11.9714,106600.0
2012-07-18 14:00:00,27.3,27.36,27.27,27.29,122800.0,11.9714,11.9977,11.9582,11.967,122800.0
2012-07-18 14:30:00,27.29,27.32,27.24,27.25,256600.0,11.967,11.9801,11.9451,11.9494,256600.0
2012-07-18 15:00:00,27.25,27.36,27.25,27.32,132800.0,11.9494,11.9977,11.9494,11.9801,132800.0
2012-07-18 15:30:00,27.31,27.32,27.26,27.31,216000.0,11.9758,11.9801,11.9538,11.9758,216000.0
2012-07-19 09:30:00,27.33,27.35,27.2,27.29,98600.0,11.9845,11.9933,11.9275,11.967,98600.0
2012-07-19 10:00:00,27.32,27.32,27.21,27.21,130200.0,11.9801,11.9801,11.9319,11.9319,130200.0
2012-07-19 10:30:00,27.22,27.28,27.21,27.24,57000.0,11.9363,11.9626,11.9319,11.9451,57000.0
2012-07-19 11:00:00,27.23,27.28,27.23,27.26,53600.0,11.9407,11.9626,11.9407,11.9538,53600.0
2012-07-19 11:30:00,27.28,27.34,27.25,27.34,48000.0,11.9626,11.9889,11.9494,11.9889,48000.0
2012-07-19 12:00:00,27.33,27.42,27.33,27.4,56600.0,11.9845,12.024,11.9845,12.0152,56600.0
2012-07-19 12:30:00,27.39,27.4,27.34,27.38,51800.0,12.0108,12.0152,11.9889,12.0064,51800.0
2012-07-19 13:00:00,27.38,27.39,27.35,27.37,87000.0,12.0064,12.0108,11.9933,12.0021,87000.0
2012-07-19 13:30:00,27.36,27.38,27.33,27.33,84200.0,11.9977,12.0064,11.9845,11.9845,84200.0
2012-07-19 14:00:00,27.34,27.35,27.31,27.32,80200.0,11.9889,11.9933,11.9758,11.9801,80200.0
2012-07-19 14:30:00,27.32,27.37,27.27,27.35,87400.0,11.9801,12.0021,11.9582,11.9933,87400.0
2012-07-19 15:00:00,27.34,27.35,27.31,27.32,43600.0,11.9889,11.9933,11.9758,11.9801,43600.0
2012-07-19 15:30:00,27.31,27.37,27.29,27.33,153600.0,11.9758,12.0021,11.967,11.9845,153600.0
2012-07-20 09:30:00,27.3,27.41,27.2,27.4,142400.0,11.9714,12.0196,11.9275,12.0152,142400.0
2012-07-20 10:00:00,27.4,27.49,27.38,27.49,181200.0,12.0152,12.0547,12.0064,12.0547,181200.0
2012-07-20 10:30:00,27.49,27.49,27.42,27.49,146800.0,12.0547,12.0547,12.024,12.0547,146800.0
2012-07-20 11:00:00,27.49,27.49,27.45,27.48,178800.0,12.0547,12.0547,12.0371,12.0503,178800.0
2012-07-20 11:30:00,27.48,27.49,27.42,27.43,139000.0,12.0503,12.0547,12.024,12.0284,139000.0
2012-07-20 12:00:00,27.44,27.49,27.39,27.4,136800.0,12.0328,12.0547,12.0108,12.0152,136800.0
2012-07-20 12:30:00,27.4,27.42,27.35,27.36,281600.0,12.0152,12.024,11.9933,11.9977,281600.0
2012-07-20 13:00:00,27.36,27.36,27.23,27.26,66000.0,11.9977,11.9977,11.9407,11.9538,66000.0
2012-07-20 13:30:00,27.24,27.32,27.24,27.31,96800.0,11.9451,11.9801,11.9451,11.9758,96800.0
2012-07-20 14:00:00,27.31,27.32,27.29,27.3,45200.0,11.9758,11.9801,11.967,11.9714,45200.0
2012-07-20 14:30:00,27.29,27.32,27.29,27.32,45400.0,11.967,11.9801,11.967,11.9801,45400.0
2012-07-20 15:00:00,27.31,27.32,27.3,27.31,72200.0,11.9758,11.9801,11.9714,11.9758,72200.0
2012-07-20 15:30:00,27.31,27.34,27.26,27.34,322000.0,11.9758,11.9889,11.9538,11.9889,322000.0
2012-07-23 09:30:00,27.12,27.12,26.75,26.99,286200.0,11.8924,11.8924,11.7302,11.8354,286200.0
2012-07-23 10:00:00,26.99,27.08,26.99,27.03,300400.0,11.8354,11.8749,11.8354,11.853,300400.0
2012-07-23 10:30:00,27.03,27.07,26.99,27.04,166800.0,11.853,11.8705,11.8354,11.8574,166800.0
2012-07-23 11:00:00,27.04,27.1,27.02,27.1,164000.0,11.8574,11.8837,11.8486,11.8837,164000.0
2012-07-23 11:30:00,27.1,27.14,27.09,27.14,102600.0,11.8837,11.9012,11.8793,11.9012,102600.0
2012-07-23 12:00:00,27.13,27.21,27.11,27.18,100600.0,11.8968,11.9319,11.8881,11.9187,100600.0
2012-07-23 12:30:00,27.18,27.2,27.14,27.2,140600.0,11.9187,11.9275,11.9012,11.9275,140600.0
2012-07-23 13:00:00,27.19,27.3,27.18,27.29,97800.0,11.9231,11.9714,11.9187,11.967,97800.0
2012-07-23 13:30:00,27.29,27.3,27.28,27.3,64200.0,11.967,11.9714,11.9626,11.9714,64200.0
2012-07-23 14:00:00,27.3,27.33,27.27,27.3,77000.0,11.9714,11.9845,11.9582,11.9714,77000.0
2012-07-23 14:30:00,27.3,27.35,27.29,27.3,115800.0,11.9714,11.9933,11.967,11.9714,115800.0
2012-07-23 15:00:00,27.29,27.34,27.25,27.29,103800.0,11.967,11.9889,11.9494,11.967,103800.0
2012-07-23 15:30:00,27.29,27.35,27.25,27.32,190400.0,11.967,11.9933,11.9494,11.9801,190400.0
2012-07-24 09:30:00,27.23,27.29,27.08,27.09,161400.0,11.9407,11.967,11.8749,11.8793,161400.0
2012-07-24 10:00:00,27.1,27.28,27.08,27.16,130000.0,11.8837,11.9626,11.8749,11.91,130000.0
2012-07-24 10:30:00,27.18,27.21,27.03,27.11,135200.0,11.9187,11.9319,11.853,11.8881,135200.0
2012-07-24 11:00:00,27.11,27.16,27.06,27.09,73800.0,11.8881,11.91,11.8661,11.8793,73800.0
2012-07-24 11:30:00,27.1,27.15,27.07,27.11,86800.0,11.8837,11.9056,11.8705,11.8881,86800.0
2012-07-24 12:00:00,27.11,27.11,26.99,27.07,144200.0,11.8881,11.8881,11.8354,11.8705,144200.0
2012-07-24 12:30:00,27.05,27.13,27.04,27.1,87400.0,11.8617,11.8968,11.8574,11.8837,87400.0
2012-07-24 13:00:00,27.11,27.15,27.08,27.09,103200.0,11.8881,11.9056,11.8749,11.8793,103200.0
2012-07-24 13:30:00,27.08,27.11,27.02,27.09,139600.0,11.8749,11.8881,11.8486,11.8793,139600.0
2012-07-24 14:00:00,27.08,27.09,27.0,27.0,188000.0,11.8749,11.8793,11.8398,11.8398,188000.0
2012-07-24 14:30:00,27.0,27.07,26.99,27.02,173200.0,11.8398,11.8705,11.8354,11.8486,173200.0
2012-07-24 15:00:00,27.0,27.02,26.93,26.99,188200.0,11.8398,11.8486,11.8091,11.8354,188200.0
2012-07-24 15:30:00,27.01,27.07,26.94,27.07,355200.0,11.8442,11.8705,11.8135,11.8705,355200.0
2012-07-25 09:30:00,27.15,27.15,26.97,27.0,145200.0,11.9056,11.9056,11.8267,11.8398,145200.0
2012-07-25 10:00:00,26.99,27.03,26.93,26.98,118800.0,11.8354,11.853,11.8091,11.831,118800.0
2012-07-25 10:30:00,26.96,27.0,26.83,26.85,95400.0,11.8223,11.8398,11.7653,11.774,95400.0
2012-07-25 11:00:00,26.85,26.89,26.79,26.86,191600.0,11.774,11.7916,11.7477,11.7784,191600.0
2012-07-25 11:30:00,26.86,26.97,26.85,26.97,136800.0,11.7784,11.8267,11.774,11.8267,136800.0
2012-07-25 12:00:00,26.97,26.99,26.93,26.98,137000.0,11.8267,11.8354,11.8091,11.831,137000.0
2012-07-25 12:30:00,26.97,27.0,26.93,26.93,147600.0,11.8267,11.8398,11.8091,11.8091,147600.0
2012-07-25 13:00:00,26.93,26.96,26.91,26.93,148800.0,11.8091,11.8223,11.8003,11.8091,148800.0
2012-07-25 13:30:00,26.94,26.95,26.9,26.91,142000.0,11.8135,11.8179,11.796,11.8003,142000.0
2012-07-25 14:00:00,26.9,26.92,26.85,26.86,70200.0,11.796,11.8047,11.774,11.7784,70200.0
2012-07-25 14:30:00,26.86,26.97,26.84,26.92,141000.0,11.7784,11.8267,11.7697,11.8047,141000.0
2012-07-25 15:00:00,26.9,26.9,26.77,26.79,208800.0,11.796,11.796,11.739,11.7477,208800.0
2012-07-25 15:30:00,26.79,26.83,26.63,26.7,522600.0,11.7477,11.7653,11.6776,11.7083,522600.0
2012-07-26 09:30:00,26.91,27.05,26.91,27.04,144200.0,11.8003,11.8617,11.8003,11.8574,144200.0
2012-07-26 10:00:00,27.05,27.05,26.9,26.9,100800.0,11.8617,11.8617,11.796,11.796,100800.0
2012-07-26 10:30:00,26.91,26.95,26.89,26.93,69800.0,11.8003,11.8179,11.7916,11.8091,69800.0
2012-07-26 11:00:00,26.93,26.94,26.85,26.85,111600.0,11.8091,11.8135,11.774,11.774,111600.0
2012-07-26 11:30:00,26.86,26.86,26.76,26.81,95600.0,11.7784,11.7784,11.7346,11.7565,95600.0
2012-07-26 12:00:00,26.8,26.91,26.75,26.9,143800.0,11.7521,11.8003,11.7302,11.796,143800.0
2012-07-26 12:30:00,26.91,26.91,26.85,26.87,171800.0,11.8003,11.8003,11.774,11.7828,171800.0
2012-07-26 13:00:00,26.88,26.9,26.84,26.88,112800.0,11.7872,11.796,11.7697,11.7872,112800.0
2012-07-26 13:30:00,26.87,26.89,26.86,26.87,81800.0,11.7828,11.7916,11.7784,11.7828,81800.0
2012-07-26 14:00:00,26.88,26.91,26.86,26.88,198200.0,11.7872,11.8003,11.7784,11.7872,198200.0
2012-07-26 14:30:00,26.88,26.95,26.86,26.93,183200.0,11.7872,11.8179,11.7784,11.8091,183200.0
2012-07-26 15:00:00,26.93,27.0,26.93,26.98,311800.0,11.8091,11.8398,11.8091,11.831,311800.0
2012-07-26 15:30:00,26.98,26.99,26.92,26.93,433800.0,11.831,11.8354,11.8047,11.8091,433800.0
2012-07-27 09:30:00,26.65,26.88,26.58,26.59,204600.0,11.8252,11.9273,11.7942,11.7986,204600.0
2012-07-27 10:00:00,26.6,26.61,26.44,26.54,173800.0,11.803,11.8075,11.732,11.7764,173800.0
2012-07-27 10:30:00,26.55,26.64,26.52,26.64,189000.0,11.7809,11.8208,11.7675,11.8208,189000.0
2012-07-27 11:00:00,26.64,26.64,26.59,26.62,179400.0,11.8208,11.8208,11.7986,11.8119,179400.0
2012-07-27 11:30:00,26.63,26.64,26.62,26.63,83000.0,11.8164,11.8208,11.8119,11.8164,83000.0
2012-07-27 12:00:00,26.64,26.65,26.58,26.61,186800.0,11.8208,11.8252,11.7942,11.8075,186800.0
2012-07-27 12:30:00,26.63,26.63,26.6,26.62,123800.0,11.8164,11.8164,11.803,11.8119,123800.0
2012-07-27 13:00:00,26.62,26.65,26.61,26.63,162400.0,11.8119,11.8252,11.8075,11.8164,162400.0
2012-07-27 13:30:00,26.63,26.65,26.63,26.65,134800.0,11.8164,11.8252,11.8164,11.8252,134800.0
2012-07-27 14:00:00,26.64,26.66,26.61,26.63,79800.0,11.8208,11.8297,11.8075,11.8164,79800.0
2012-07-27 14:30:00,26.64,26.69,26.62,26.67,113800.0,11.8208,11.843,11.8119,11.8341,113800.0
2012-07-27 15:00:00,26.67,26.73,26.67,26.7,104600.0,11.8341,11.8607,11.8341,11.8474,104600.0
2012-07-27 15:30:00,26.71,26.72,26.67,26.7,204800.0,11.8518,11.8563,11.8341,11.8474,204800.0
2012-07-30 09:30:00,26.69,26.73,26.6,26.62,145400.0,11.843,11.8607,11.803,11.8119,145400.0
2012-07-30 10:00:00,26.63,26.73,26.59,26.68,179000.0,11.8164,11.8607,11.7986,11.8385,179000.0
2012-07-30 10:30:00,26.68,26.72,26.64,26.66,151800.0,11.8385,11.8563,11.8208,11.8297,151800.0
2012-07-30 11:00:00,26.67,26.72,26.66,26.72,95800.0,11.8341,11.8563,11.8297,11.8563,95800.0
2012-07-30 11:30:00,26.72,26.73,26.65,26.7,163600.0,11.8563,11.8607,11.8252,11.8474,163600.0
2012-07-30 12:00:00,26.7,26.8,26.7,26.78,140800.0,11.8474,11.8918,11.8474,11.8829,140800.0
2012-07-30 12:30:00,26.78,26.8,26.75,26.77,70800.0,11.8829,11.8918,11.8696,11.8785,70800.0
2012-07-30 13:00:00,26.79,26.79,26.75,26.77,48200.0,11.8873,11.8873,11.8696,11.8785,48200.0
2012-07-30 13:30:00,26.75,26.79,26.74,26.77,67800.0,11.8696,11.8873,11.8652,11.8785,67800.0
2012-07-30 14:00:00,26.77,26.82,26.77,26.82,63800.0,11.8785,11.9007,11.8785,11.9007,63800.0
2012-07-30 14:30:00,26.82,26.84,26.81,26.83,84200.0,11.9007,11.9095,11.8962,11.9051,84200.0
2012-07-30 15:00:00,26.83,26.83,26.75,26.75,81400.0,11.9051,11.9051,11.8696,11.8696,81400.0
2012-07-30 15:30:00,26.76,26.79,26.73,26.78,174600.0,11.874,11.8873,11.8607,11.8829,174600.0
2012-07-31 09:30:00,26.79,26.85,26.7,26.79,114800.0,11.8873,11.914,11.8474,11.8873,114800.0
2012-07-31 10:00:00,26.78,26.82,26.75,26.79,57000.0,11.8829,11.9007,11.8696,11.8873,57000.0
2012-07-31 10:30:00,26.79,26.79,26.71,26.73,54800.0,11.8873,11.8873,11.8518,11.8607,54800.0
2012-07-31 11:00:00,26.74,26.77,26.71,26.71,57000.0,11.8652,11.8785,11.8518,11.8518,57000.0
2012-07-31 11:30:00,26.71,26.71,26.66,26.68,71800.0,11.8518,11.8518,11.8297,11.8385,71800.0
2012-07-31 12:00:00,26.68,26.7,26.59,26.63,106400.0,11.8385,11.8474,11.7986,11.8164,106400.0
2012-07-31 12:30:00,26.63,26.63,26.55,26.56,127000.0,11.8164,11.8164,11.7809,11.7853,127000.0
2012-07-31 13:00:00,26.56,26.59,26.5,26.5,118000.0,11.7853,11.7986,11.7587,11.7587,118000.0
2012-07-31 13:30:00,26.51,26.56,26.5,26.55,58400.0,11.7631,11.7853,11.7587,11.7809,58400.0
2012-07-31 14:00:00,26.55,26.66,26.54,26.62,74400.0,11.7809,11.8297,11.7764,11.8119,74400.0
2012-07-31 14:30:00,26.63,26.65,26.55,26.56,115400.0,11.8164,11.8252,11.7809,11.7853,115400.0
2012-07-31 15:00:00,26.55,26.56,26.43,26.48,220000.0,11.7809,11.7853,11.7276,11.7498,220000.0
2012-07-31 15:30:00,26.48,26.56,26.43,26.43,453800.0,11.7498,11.7853,11.7276,11.7276,453800.0
2012-08-01 09:30:00,26.56,26.62,26.43,26.49,126800.0,11.7853,11.8119,11.7276,11.7542,126800.0
2012-08-01 10:00:00,26.5,26.81,26.46,26.73,159200.0,11.7587,11.8962,11.7409,11.8607,159200.0
2012-08-01 10:30:00,26.74,26.74,26.58,26.61,68200.0,11.8652,11.8652,11.7942,11.8075,68200.0
2012-08-01 11:00:00,26.6,26.71,26.55,26.67,173800.0,11.803,11.8518,11.7809,11.8341,173800.0
2012-08-01 11:30:00,26.7,26.76,26.55,26.73,153000.0,11.8474,11.874,11.7809,11.8607,153000.0
2012-08-01 12:00:00,26.73,26.74,26.55,26.57,119000.0,11.8607,11.8652,11.7809,11.7897,119000.0
2012-08-01 12:30:00,26.57,26.65,26.45,26.63,87600.0,11.7897,11.8252,11.7365,11.8164,87600.0
2012-08-01 13:00:00,26.66,26.73,26.63,26.71,58000.0,11.8297,11.8607,11.8164,11.8518,58000.0
2012-08-01 13:30:00,26.72,26.75,26.64,26.71,107200.0,11.8563,11.8696,11.8208,11.8518,107200.0
2012-08-01 14:00:00,26.7,26.72,26.61,26.66,96000.0,11.8474,11.8563,11.8075,11.8297,96000.0
2012-08-01 14:30:00,26.65,26.76,26.61,26.71,115600.0,11.8252,11.874,11.8075,11.8518,115600.0
2012-08-01 15:00:00,26.71,26.9,26.7,26.86,125200.0,11.8518,11.9362,11.8474,11.9184,125200.0
2012-08-01 15:30:00,26.89,26.9,26.75,26.79,159600.0,11.9317,11.9362,11.8696,11.8873,159600.0
2012-08-02 09:30:00,26.66,26.77,26.57,26.7,79600.0,11.8297,11.8785,11.7897,11.8474,79600.0
2012-08-02 10:00:00,26.71,26.76,26.63,26.75,104000.0,11.8518,11.874,11.8164,11.8696,104000.0
2012-08-02 10:30:00,26.75,26.86,26.63,26.81,115200.0,11.8696,11.9184,11.8164,11.8962,115200.0
2012-08-02 11:00:00,26.81,26.98,26.79,26.85,132000.0,11.8962,11.9717,11.8873,11.914,132000.0
2012-08-02 11:30:00,26.86,26.89,26.77,26.86,104800.0,11.9184,11.9317,11.8785,11.9184,104800.0
2012-08-02 12:00:00,26.83,26.99,26.83,26.93,104400.0,11.9051,11.9761,11.9051,11.9495,104400.0
2012-08-02 12:30:00,26.92,26.92,26.78,26.8,78200.0,11.945,11.945,11.8829,11.8918,78200.0
2012-08-02 13:00:00,26.78,26.79,26.65,26.68,34000.0,11.8829,11.8873,11.8252,11.8385,34000.0
2012-08-02 13:30:00,26.68,26.71,26.65,26.66,59000.0,11.8385,11.8518,11.8252,11.8297,59000.0
2012-08-02 14:00:00,26.67,26.68,26.62,26.64,42800.0,11.8341,11.8385,11.8119,11.8208,42800.0
2012-08-02 14:30:00,26.66,26.68,26.58,26.59,83800.0,11.8297,11.8385,11.7942,11.7986,83800.0
2012-08-02 15:00:00,26.59,26.61,26.54,26.54,105600.0,11.7986,11.8075,11.7764,11.7764,105600.0
2012-08-02 15:30:00,26.54,26.55,26.43,26.46,247000.0,11.7764,11.7809,11.7276,11.7409,247000.0
2012-08-03 09:30:00,26.75,26.83,26.69,26.74,136400.0,11.8696,11.9051,11.843,11.8652,136400.0
2012-08-03 10:00:00,26.75,26.79,26.7,26.78,76800.0,11.8696,11.8873,11.8474,11.8829,76800.0
2012-08-03 10:30:00,26.79,26.82,26.72,26.82,52400.0,11.8873,11.9007,11.8563,11.9007,52400.0
2012-08-03 11:00:00,26.81,26.85,26.73,26.73,89400.0,11.8962,11.914,11.8607,11.8607,89400.0
2012-08-03 11:30:00,26.73,26.75,26.59,26.61,72000.0,11.8607,11.8696,11.7986,11.8075,72000.0
2012-08-03 12:00:00,26.61,26.68,26.53,26.63,72400.0,11.8075,11.8385,11.772,11.8164,72400.0
2012-08-03 12:30:00,26.61,26.68,26.54,26.6,92400.0,11.8075,11.8385,11.7764,11.803,92400.0
2012-08-03 13:00:00,26.62,26.62,26.5,26.5,41800.0,11.8119,11.8119,11.7587,11.7587,41800.0
2012-08-03 13:30:00,26.5,26.55,26.5,26.52,63400.0,11.7587,11.7809,11.7587,11.7675,63400.0
2012-08-03 14:00:00,26.52,26.58,26.52,26.57,57200.0,11.7675,11.7942,11.7675,11.7897,57200.0
2012-08-03 14:30:00,26.56,26.57,26.52,26.52,76800.0,11.7853,11.7897,11.7675,11.7675,76800.0
2012-08-03 15:00:00,26.52,26.53,26.45,26.47,157200.0,11.7675,11.772,11.7365,11.7454,157200.0
2012-08-03 15:30:00,26.46,26.5,26.35,26.49,226200.0,11.7409,11.7587,11.6921,11.7542,226200.0
2012-08-06 09:30:00,26.55,26.58,26.44,26.58,93600.0,11.7809,11.7942,11.732,11.7942,93600.0
2012-08-06 10:00:00,26.58,26.63,26.5,26.63,83400.0,11.7942,11.8164,11.7587,11.8164,83400.0
2012-08-06 10:30:00,26.63,26.77,26.63,26.77,74600.0,11.8164,11.8785,11.8164,11.8785,74600.0
2012-08-06 11:00:00,26.77,26.79,26.72,26.72,61000.0,11.8785,11.8873,11.8563,11.8563,61000.0
2012-08-06 11:30:00,26.73,26.73,26.63,26.63,64200.0,11.8607,11.8607,11.8164,11.8164,64200.0
2012-08-06 12:00:00,26.63,26.7,26.63,26.66,45200.0,11.8164,11.8474,11.8164,11.8297,45200.0
2012-08-06 12:30:00,26.67,26.73,26.65,26.72,89600.0,11.8341,11.8607,11.8252,11.8563,89600.0
2012-08-06 13:00:00,26.72,26.78,26.64,26.76,71000.0,11.8563,11.8829,11.8208,11.874,71000.0
2012-08-06 13:30:00,26.77,26.8,26.76,26.76,77000.0,11.8785,11.8918,11.874,11.874,77000.0
2012-08-06 14:00:00,26.76,26.8,26.75,26.77,76800.0,11.874,11.8918,11.8696,11.8785,76800.0
2012-08-06 14:30:00,26.77,26.86,26.77,26.86,89600.0,11.8785,11.9184,11.8785,11.9184,89600.0
2012-08-06 15:00:00,26.86,26.98,26.86,26.97,134400.0,11.9184,11.9717,11.9184,11.9672,134400.0
2012-08-06 15:30:00,26.98,26.99,26.75,26.83,190600.0,11.9717,11.9761,11.8696,11.9051,190600.0
2012-08-07 09:30:00,26.72,26.77,26.57,26.67,144600.0,11.8563,11.8785,11.7897,11.8341,144600.0
2012-08-07 10:00:00,26.69,26.72,26.64,26.65,54800.0,11.843,11.8563,11.8208,11.8252,54800.0
2012-08-07 10:30:00,26.65,26.68,26.64,26.65,57000.0,11.8252,11.8385,11.8208,11.8252,57000.0
2012-08-07 11:00:00,26.66,26.8,26.65,26.78,99600.0,11.8297,11.8918,11.8252,11.8829,99600.0
2012-08-07 11:30:00,26.79,26.79,26.65,26.66,59200.0,11.8873,11.8873,11.8252,11.8297,59200.0
2012-08-07 12:00:00,26.65,26.7,26.65,26.68,58200.0,11.8252,11.8474,11.8252,11.8385,58200.0
2012-08-07 12:30:00,26.68,26.71,26.64,26.65,61000.0,11.8385,11.8518,11.8208,11.8252,61000.0
2012-08-07 13:00:00,26.65,26.68,26.65,26.68,49200.0,11.8252,11.8385,11.8252,11.8385,49200.0
2012-08-07 13:30:00,26.68,26.74,26.66,26.7,77400.0,11.8385,11.8652,11.8297,11.8474,77400.0
2012-08-07 14:00:00,26.7,26.71,26.66,26.67,68600.0,11.8474,11.8518,11.8297,11.8341,68600.0
2012-08-07 14:30:00,26.67,26.7,26.66,26.68,63800.0,11.8341,11.8474,11.8297,11.8385,63800.0
2012-08-07 15:00:00,26.68,26.75,26.63,26.74,123400.0,11.8385,11.8696,11.8164,11.8652,123400.0
2012-08-07 15:30:00,26.74,26.78,26.67,26.75,180200.0,11.8652,11.8829,11.8341,11.8696,180200.0
2012-08-08 09:30:00,26.75,26.97,26.7,26.94,150600.0,11.8696,11.9672,11.8474,11.9539,150600.0
2012-08-08 10:00:00,26.96,26.99,26.88,26.95,141200.0,11.9628,11.9761,11.9273,11.9583,141200.0
2012-08-08 10:30:00,26.94,26.95,26.89,26.9,86200.0,11.9539,11.9583,11.9317,11.9362,86200.0
2012-08-08 11:00:00,26.9,26.91,26.8,26.81,77800.0,11.9362,11.9406,11.8918,11.8962,77800.0
2012-08-08 11:30:00,26.81,26.82,26.69,26.7,42000.0,11.8962,11.9007,11.843,11.8474,42000.0
2012-08-08 12:00:00,26.71,26.78,26.71,26.75,33800.0,11.8518,11.8829,11.8518,11.8696,33800.0
2012-08-08 12:30:00,26.75,26.77,26.74,26.75,39600.0,11.8696,11.8785,11.8652,11.8696,39600.0
2012-08-08 13:00:00,26.74,26.75,26.66,26.66,38400.0,11.8652,11.8696,11.8297,11.8297,38400.0
2012-08-08 13:30:00,26.66,26.67,26.55,26.55,197600.0,11.8297,11.8341,11.7809,11.7809,197600.0
2012-08-08 14:00:00,26.55,26.55,26.51,26.54,106400.0,11.7809,11.7809,11.7631,11.7764,106400.0
2012-08-08 14:30:00,26.53,26.56,26.53,26.54,80400.0,11.772,11.7853,11.772,11.7764,80400.0
2012-08-08 15:00:00,26.54,26.58,26.54,26.57,87800.0,11.7764,11.7942,11.7764,11.7897,87800.0
2012-08-08 15:30:00,26.58,26.58,26.49,26.5,171000.0,11.7942,11.7942,11.7542,11.7587,171000.0
2012-08-09 09:30:00,26.48,26.55,26.46,26.48,90400.0,11.7498,11.7809,11.7409,11.7498,90400.0
2012-08-09 10:00:00,26.48,26.6,26.48,26.55,253600.0,11.7498,11.803,11.7498,11.7809,253600.0
2012-08-09 10:30:00,26.55,26.58,26.46,26.47,76400.0,11.7809,11.7942,11.7409,11.7454,76400.0
2012-08-09 11:00:00,26.47,26.47,26.33,26.34,146400.0,11.7454,11.7454,11.6832,11.6877,146400.0
2012-08-09 11:30:00,26.35,26.36,26.28,26.29,90600.0,11.6921,11.6965,11.661,11.6655,90600.0
2012-08-09 12:00:00,26.28,26.45,26.28,26.38,155800.0,11.661,11.7365,11.661,11.7054,155800.0
2012-08-09 12:30:00,26.38,26.48,26.38,26.48,62800.0,11.7054,11.7498,11.7054,11.7498,62800.0
2012-08-09 13:00:00,26.49,26.49,26.43,26.48,63800.0,11.7542,11.7542,11.7276,11.7498,63800.0
2012-08-09 13:30:00,26.47,26.49,26.42,26.43,38000.0,11.7454,11.7542,11.7232,11.7276,38000.0
2012-08-09 14:00:00,26.42,26.48,26.42,26.47,53200.0,11.7232,11.7498,11.7232,11.7454,53200.0
2012-08-09 14:30:00,26.48,26.5,26.47,26.48,176600.0,11.7498,11.7587,11.7454,11.7498,176600.0
2012-08-09 15:00:00,26.48,26.49,26.42,26.43,131400.0,11.7498,11.7542,11.7232,11.7276,131400.0
2012-08-09 15:30:00,26.43,26.46,26.41,26.43,134000.0,11.7276,11.7409,11.7187,11.7276,134000.0
2012-08-10 09:30:00,26.33,26.49,26.31,26.36,105600.0,11.6832,11.7542,11.6744,11.6965,105600.0
2012-08-10 10:00:00,26.4,26.43,26.36,26.4,58400.0,11.7143,11.7276,11.6965,11.7143,58400.0
2012-08-10 10:30:00,26.41,26.43,26.34,26.35,52600.0,11.7187,11.7276,11.6877,11.6921,52600.0
2012-08-10 11:00:00,26.36,26.36,26.27,26.32,119400.0,11.6965,11.6965,11.6566,11.6788,119400.0
2012-08-10 11:30:00,26.32,26.32,26.25,26.25,102400.0,11.6788,11.6788,11.6477,11.6477,102400.0
2012-08-10 12:00:00,26.26,26.27,26.16,26.22,141000.0,11.6522,11.6566,11.6078,11.6344,141000.0
2012-08-10 12:30:00,26.22,26.24,26.15,26.15,112400.0,11.6344,11.6433,11.6034,11.6034,112400.0
2012-08-10 13:00:00,26.15,26.17,26.12,26.12,87600.0,11.6034,11.6122,11.5901,11.5901,87600.0
2012-08-10 13:30:00,26.12,26.16,26.11,26.12,130400.0,11.5901,11.6078,11.5856,11.5901,130400.0
2012-08-10 14:00:00,26.12,26.25,26.11,26.24,90400.0,11.5901,11.6477,11.5856,11.6433,90400.0
2012-08-10 14:30:00,26.24,26.3,26.24,26.26,57400.0,11.6433,11.6699,11.6433,11.6522,57400.0
2012-08-10 15:00:00,26.28,26.34,26.26,26.33,111000.0,11.661,11.6877,11.6522,11.6832,111000.0
2012-08-10 15:30:00,26.33,26.41,26.31,26.39,183800.0,11.6832,11.7187,11.6744,11.7099,183800.0
2012-08-13 09:30:00,26.39,26.4,26.31,26.36,83400.0,11.7099,11.7143,11.6744,11.6965,83400.0
2012-08-13 10:00:00,26.35,26.39,26.21,26.21,64400.0,11.6921,11.7099,11.63,11.63,64400.0
2012-08-13 10:30:00,26.22,26.25,26.14,26.16,143000.0,11.6344,11.6477,11.5989,11.6078,143000.0
2012-08-13 11:00:00,26.15,26.21,26.15,26.17,78200.0,11.6034,11.63,11.6034,11.6122,78200.0
2012-08-13 11:30:00,26.18,26.22,26.15,26.2,106200.0,11.6167,11.6344,11.6034,11.6255,106200.0
2012-08-13 12:00:00,26.19,26.21,26.15,26.15,61800.0,11.6211,11.63,11.6034,11.6034,61800.0
2012-08-13 12:30:00,26.15,26.18,26.07,26.09,110000.0,11.6034,11.6167,11.5679,11.5767,110000.0
2012-08-13 13:00:00,26.09,26.14,26.07,26.07,66800.0,11.5767,11.5989,11.5679,11.5679,66800.0
2012-08-13 13:30:00,26.08,26.09,26.03,26.07,92200.0,11.5723,11.5767,11.5501,11.5679,92200.0
2012-08-13 14:00:00,26.07,26.12,26.03,26.08,128800.0,11.5679,11.5901,11.5501,11.5723,128800.0
2012-08-13 14:30:00,26.07,26.16,26.07,26.15,66400.0,11.5679,11.6078,11.5679,11.6034,66400.0
2012-08-13 15:00:00,26.15,26.18,26.13,26.15,127400.0,11.6034,11.6167,11.5945,11.6034,127400.0
2012-08-13 15:30:00,26.15,26.16,26.1,26.15,238000.0,11.6034,11.6078,11.5812,11.6034,238000.0
2012-08-14 09:30:00,26.25,26.25,26.11,26.16,134600.0,11.6477,11.6477,11.5856,11.6078,134600.0
2012-08-14 10:00:00,26.15,26.17,26.11,26.15,42400.0,11.6034,11.6122,11.5856,11.6034,42400.0
2012-08-14 10:30:00,26.15,26.16,26.1,26.16,96000.0,11.6034,11.6078,11.5812,11.6078,96000.0
2012-08-14 11:00:00,26.16,26.19,26.15,26.17,194200.0,11.6078,11.6211,11.6034,11.6122,194200.0
2012-08-14 11:30:00,26.17,26.25,26.16,26.25,66000.0,11.6122,11.6477,11.6078,11.6477,66000.0
2012-08-14 12:00:00,26.25,26.25,26.21,26.21,75800.0,11.6477,11.6477,11.63,11.63,75800.0
2012-08-14 12:30:00,26.21,26.25,26.21,26.24,66000.0,11.63,11.6477,11.63,11.6433,66000.0
2012-08-14 13:00:00,26.24,26.25,26.21,26.21,48600.0,11.6433,11.6477,11.63,11.63,48600.0
2012-08-14 13:30:00,26.22,26.24,26.21,26.22,38200.0,11.6344,11.6433,11.63,11.6344,38200.0
2012-08-14 14:00:00,26.21,26.27,26.21,26.21,64200.0,11.63,11.6566,11.63,11.63,64200.0
2012-08-14 14:30:00,26.21,26.25,26.21,26.25,62600.0,11.63,11.6477,11.63,11.6477,62600.0
2012-08-14 15:00:00,26.25,26.27,26.22,26.27,71800.0,11.6477,11.6566,11.6344,11.6566,71800.0
2012-08-14 15:30:00,26.27,26.32,26.22,26.31,236600.0,11.6566,11.6788,11.6344,11.6744,236600.0
2012-08-15 09:30:00,26.21,26.3,26.18,26.22,67000.0,11.63,11.6699,11.6167,11.6344,67000.0
2012-08-15 10:00:00,26.22,26.27,26.2,26.21,93200.0,11.6344,11.6566,11.6255,11.63,93200.0
2012-08-15 10:30:00,26.25,26.25,26.18,26.23,90200.0,11.6477,11.6477,11.6167,11.6389,90200.0
2012-08-15 11:00:00,26.23,26.24,26.18,26.18,71800.0,11.6389,11.6433,11.6167,11.6167,71800.0
2012-08-15 11:30:00,26.2,26.21,26.15,26.2,105600.0,11.6255,11.63,11.6034,11.6255,105600.0
2012-08-15 12:00:00,26.2,26.25,26.18,26.24,79800.0,11.6255,11.6477,11.6167,11.6433,79800.0
2012-08-15 12:30:00,26.24,26.36,26.23,26.31,131000.0,11.6433,11.6965,11.6389,11.6744,131000.0
2012-08-15 13:00:00,26.31,26.33,26.28,26.29,73000.0,11.6744,11.6832,11.661,11.6655,73000.0
2012-08-15 13:30:00,26.31,26.34,26.28,26.32,69600.0,11.6744,11.6877,11.661,11.6788,69600.0
2012-08-15 14:00:00,26.32,26.38,26.32,26.37,67200.0,11.6788,11.7054,11.6788,11.701,67200.0
2012-08-15 14:30:00,26.38,26.45,26.36,26.43,82800.0,11.7054,11.7365,11.6965,11.7276,82800.0
2012-08-15 15:00:00,26.43,26.44,26.39,26.42,48400.0,11.7276,11.732,11.7099,11.7232,48400.0
2012-08-15 15:30:00,26.41,26.41,26.33,26.36,133400.0,11.7187,11.7187,11.6832,11.6965,133400.0
2012-08-16 09:30:00,26.39,26.45,26.36,26.39,97600.0,11.7099,11.7365,11.6965,11.7099,97600.0
2012-08-16 10:00:00,26.4,26.41,26.32,26.4,110600.0,11.7143,11.7187,11.6788,11.7143,110600.0
2012-08-16 10:30:00,26.4,26.44,26.39,26.43,61600.0,11.7143,11.732,11.7099,11.7276,61600.0
2012-08-16 11:00:00,26.43,26.48,26.42,26.47,95800.0,11.7276,11.7498,11.7232,11.7454,95800.0
2012-08-16 11:30:00,26.46,26.65,26.45,26.63,183600.0,11.7409,11.8252,11.7365,11.8164,183600.0
2012-08-16 12:00:00,26.63,26.63,26.54,26.55,153800.0,11.8164,11.8164,11.7764,11.7809,153800.0
2012-08-16 12:30:00,26.54,26.59,26.54,26.54,134600.0,11.7764,11.7986,11.7764,11.7764,134600.0
2012-08-16 13:00:00,26.55,26.55,26.5,26.52,53200.0,11.7809,11.7809,11.7587,11.7675,53200.0
2012-08-16 13:30:00,26.52,26.6,26.52,26.55,71600.0,11.7675,11.803,11.7675,11.7809,71600.0
2012-08-16 14:00:00,26.55,26.55,26.5,26.54,69200.0,11.7809,11.7809,11.7587,11.7764,69200.0
2012-08-16 14:30:00,26.54,26.58,26.53,26.54,159800.0,11.7764,11.7942,11.772,11.7764,159800.0
2012-08-16 15:00:00,26.53,26.6,26.53,26.6,126400.0,11.772,11.803,11.772,11.803,126400.0
2012-08-16 15:30:00,26.6,26.6,26.54,26.57,152400.0,11.803,11.803,11.7764,11.7897,152400.0
2012-08-17 09:30:00,26.58,26.6,26.5,26.52,62200.0,11.7942,11.803,11.7587,11.7675,62200.0
2012-08-17 10:00:00,26.54,26.6,26.51,26.6,68000.0,11.7764,11.803,11.7631,11.803,68000.0
2012-08-17 10:30:00,26.59,26.68,26.58,26.66,148800.0,11.7986,11.8385,11.7942,11.8297,148800.0
2012-08-17 11:00:00,26.67,26.7,26.62,26.7,98800.0,11.8341,11.8474,11.8119,11.8474,98800.0
2012-08-17 11:30:00,26.68,26.7,26.64,26.66,86000.0,11.8385,11.8474,11.8208,11.8297,86000.0
2012-08-17 12:00:00,26.65,26.75,26.61,26.63,138400.0,11.8252,11.8696,11.8075,11.8164,138400.0
2012-08-17 12:30:00,26.63,26.69,26.61,26.63,107800.0,11.8164,11.843,11.8075,11.8164,107800.0
2012-08-17 13:00:00,26.63,26.76,26.61,26.74,80800.0,11.8164,11.874,11.8075,11.8652,80800.0
2012-08-17 13:30:00,26.74,26.84,26.71,26.84,126800.0,11.8652,11.9095,11.8518,11.9095,126800.0
2012-08-17 14:00:00,26.84,26.9,26.82,26.83,104800.0,11.9095,11.9362,11.9007,11.9051,104800.0
2012-08-17 14:30:00,26.83,26.84,26.79,26.83,150800.0,11.9051,11.9095,11.8873,11.9051,150800.0
2012-08-17 15:00:00,26.82,26.9,26.8,26.89,133000.0,11.9007,11.9362,11.8918,11.9317,133000.0
2012-08-17 15:30:00,26.89,26.95,26.85,26.93,238400.0,11.9317,11.9583,11.914,11.9495,238400.0
2012-08-20 09:30:00,26.95,26.95,26.81,26.83,164000.0,11.9583,11.9583,11.8962,11.9051,164000.0
2012-08-20 10:00:00,26.83,26.84,26.71,26.73,60800.0,11.9051,11.9095,11.8518,11.8607,60800.0
2012-08-20 10:30:00,26.73,26.77,26.71,26.76,68200.0,11.8607,11.8785,11.8518,11.874,68200.0
2012-08-20 11:00:00,26.75,26.81,26.74,26.78,128600.0,11.8696,11.8962,11.8652,11.8829,128600.0
2012-08-20 11:30:00,26.79,26.81,26.74,26.75,125800.0,11.8873,11.8962,11.8652,11.8696,125800.0
2012-08-20 12:00:00,26.75,26.88,26.75,26.83,101200.0,11.8696,11.9273,11.8696,11.9051,101200.0
2012-08-20 12:30:00,26.83,26.85,26.73,26.73,170000.0,11.9051,11.914,11.8607,11.8607,170000.0
2012-08-20 13:00:00,26.75,26.77,26.73,26.73,62400.0,11.8696,11.8785,11.8607,11.8607,62400.0
2012-08-20 13:30:00,26.74,26.77,26.72,26.75,88200.0,11.8652,11.8785,11.8563,11.8696,88200.0
2012-08-20 14:00:00,26.75,26.78,26.73,26.75,113000.0,11.8696,11.8829,11.8607,11.8696,113000.0
2012-08-20 14:30:00,26.75,26.81,26.75,26.77,186200.0,11.8696,11.8962,11.8696,11.8785,186200.0
2012-08-20 15:00:00,26.77,26.81,26.77,26.79,93000.0,11.8785,11.8962,11.8785,11.8873,93000.0
2012-08-20 15:30:00,26.79,26.84,26.77,26.83,177400.0,11.8873,11.9095,11.8785,11.9051,177400.0
2012-08-21 09:30:00,26.82,26.82,26.75,26.82,140200.0,11.9007,11.9007,11.8696,11.9007,140200.0
2012-08-21 10:00:00,26.82,26.89,26.8,26.81,84600.0,11.9007,11.9317,11.8918,11.8962,84600.0
2012-08-21 10:30:00,26.82,26.9,26.8,26.9,101600.0,11.9007,11.9362,11.8918,11.9362,101600.0
2012-08-21 11:00:00,26.9,26.91,26.85,26.86,84200.0,11.9362,11.9406,11.914,11.9184,84200.0
2012-08-21 11:30:00,26.86,26.89,26.82,26.88,108800.0,11.9184,11.9317,11.9007,11.9273,108800.0
2012-08-21 12:00:00,26.88,26.9,26.86,26.89,76400.0,11.9273,11.9362,11.9184,11.9317,76400.0
2012-08-21 12:30:00,26.88,26.9,26.81,26.88,162400.0,11.9273,11.9362,11.8962,11.9273,162400.0
2012-08-21 13:00:00,26.86,26.92,26.86,26.9,96400.0,11.9184,11.945,11.9184,11.9362,96400.0
2012-08-21 13:30:00,26.88,26.89,26.83,26.86,71600.0,11.9273,11.9317,11.9051,11.9184,71600.0
2012-08-21 14:00:00,26.85,26.88,26.77,26.78,65400.0,11.914,11.9273,11.8785,11.8829,65400.0
2012-08-21 14:30:00,26.78,26.79,26.7,26.71,82000.0,11.8829,11.8873,11.8474,11.8518,82000.0
2012-08-21 15:00:00,26.72,26.75,26.68,26.71,77800.0,11.8563,11.8696,11.8385,11.8518,77800.0
2012-08-21 15:30:00,26.71,26.77,26.68,26.77,124600.0,11.8518,11.8785,11.8385,11.8785,124600.0
2012-08-22 09:30:00,26.76,26.76,26.59,26.61,81600.0,11.874,11.874,11.7986,11.8075,81600.0
2012-08-22 10:00:00,26.61,26.68,26.59,26.66,62400.0,11.8075,11.8385,11.7986,11.8297,62400.0
2012-08-22 10:30:00,26.68,26.73,26.63,26.68,88600.0,11.8385,11.8607,11.8164,11.8385,88600.0
2012-08-22 11:00:00,26.66,26.68,26.5,26.5,183400.0,11.8297,11.8385,11.7587,11.7587,183400.0
2012-08-22 11:30:00,26.5,26.5,26.38,26.42,94000.0,11.7587,11.7587,11.7054,11.7232,94000.0
2012-08-22 12:00:00,26.42,26.5,26.4,26.48,181200.0,11.7232,11.7587,11.7143,11.7498,181200.0
2012-08-22 12:30:00,26.5,26.5,26.48,26.49,34400.0,11.7587,11.7587,11.7498,11.7542,34400.0
2012-08-22 13:00:00,26.49,26.5,26.45,26.48,50000.0,11.7542,11.7587,11.7365,11.7498,50000.0
2012-08-22 13:30:00,26.46,26.47,26.42,26.42,65000.0,11.7409,11.7454,11.7232,11.7232,65000.0
2012-08-22 14:00:00,26.43,26.49,26.43,26.46,59400.0,11.7276,11.7542,11.7276,11.7409,59400.0
2012-08-22 14:30:00,26.48,26.5,26.45,26.47,220000.0,11.7498,11.7587,11.7365,11.7454,220000.0
2012-08-22 15:00:00,26.47,26.52,26.46,26.5,114200.0,11.7454,11.7675,11.7409,11.7587,114200.0
2012-08-22 15:30:00,26.5,26.5,26.48,26.49,355000.0,11.7587,11.7587,11.7498,11.7542,355000.0
2012-08-23 09:30:00,26.44,26.46,26.28,26.29,140000.0,11.732,11.7409,11.661,11.6655,140000.0
2012-08-23 10:00:00,26.3,26.32,26.25,26.31,128800.0,11.6699,11.6788,11.6477,11.6744,128800.0
2012-08-23 10:30:00,26.31,26.35,26.28,26.3,119400.0,11.6744,11.6921,11.661,11.6699,119400.0
2012-08-23 11:00:00,26.29,26.32,26.27,26.29,138400.0,11.6655,11.6788,11.6566,11.6655,138400.0
2012-08-23 11:30:00,26.28,26.31,26.27,26.3,118000.0,11.661,11.6744,11.6566,11.6699,118000.0
2012-08-23 12:00:00,26.3,26.31,26.28,26.28,155200.0,11.6699,11.6744,11.661,11.661,155200.0
2012-08-23 12:30:00,26.28,26.29,26.2,26.21,108000.0,11.661,11.6655,11.6255,11.63,108000.0
2012-08-23 13:00:00,26.2,26.23,26.18,26.2,58000.0,11.6255,11.6389,11.6167,11.6255,58000.0
2012-08-23 13:30:00,26.19,26.25,26.18,26.22,124200.0,11.6211,11.6477,11.6167,11.6344,124200.0
2012-08-23 14:00:00,26.22,26.3,26.21,26.28,44200.0,11.6344,11.6699,11.63,11.661,44200.0
2012-08-23 14:30:00,26.28,26.32,26.27,26.31,108400.0,11.661,11.6788,11.6566,11.6744,108400.0
2012-08-23 15:00:00,26.32,26.38,26.31,26.36,176600.0,11.6788,11.7054,11.6744,11.6965,176600.0
2012-08-23 15:30:00,26.36,26.43,26.35,26.41,198000.0,11.6965,11.7276,11.6921,11.7187,198000.0
2012-08-24 09:30:00,26.33,26.4,26.27,26.29,83400.0,11.6832,11.7143,11.6566,11.6655,83400.0
2012-08-24 10:00:00,26.25,26.33,26.23,26.27,71600.0,11.6477,11.6832,11.6389,11.6566,71600.0
2012-08-24 10:30:00,26.25,26.28,26.23,26.25,47200.0,11.6477,11.661,11.6389,11.6477,47200.0
2012-08-24 11:00:00,26.24,26.38,26.24,26.36,58800.0,11.6433,11.7054,11.6433,11.6965,58800.0
2012-08-24 11:30:00,26.35,26.4,26.34,26.39,60000.0,11.6921,11.7143,11.6877,11.7099,60000.0
2012-08-24 12:00:00,26.38,26.39,26.36,26.38,44000.0,11.7054,11.7099,11.6965,11.7054,44000.0
2012-08-24 12:30:00,26.36,26.39,26.35,26.35,36400.0,11.6965,11.7099,11.6921,11.6921,36400.0
2012-08-24 13:00:00,26.35,26.36,26.31,26.33,45000.0,11.6921,11.6965,11.6744,11.6832,45000.0
2012-08-24 13:30:00,26.33,26.4,26.32,26.39,47800.0,11.6832,11.7143,11.6788,11.7099,47800.0
2012-08-24 14:00:00,26.39,26.4,26.32,26.33,85600.0,11.7099,11.7143,11.6788,11.6832,85600.0
2012-08-24 14:30:00,26.35,26.36,26.28,26.32,82600.0,11.6921,11.6965,11.661,11.6788,82600.0
2012-08-24 15:00:00,26.32,26.34,26.3,26.34,33400.0,11.6788,11.6877,11.6699,11.6877,33400.0
2012-08-24 15:30:00,26.33,26.4,26.32,26.4,117600.0,11.6832,11.7143,11.6788,11.7143,117600.0
2012-08-27 09:30:00,26.36,26.43,26.33,26.39,57800.0,11.6965,11.7276,11.6832,11.7099,57800.0
2012-08-27 10:00:00,26.36,26.4,26.35,26.39,53200.0,11.6965,11.7143,11.6921,11.7099,53200.0
2012-08-27 10:30:00,26.4,26.42,26.38,26.38,57800.0,11.7143,11.7232,11.7054,11.7054,57800.0
2012-08-27 11:00:00,26.38,26.42,26.33,26.41,130200.0,11.7054,11.7232,11.6832,11.7187,130200.0
2012-08-27 11:30:00,26.41,26.43,26.38,26.41,36800.0,11.7187,11.7276,11.7054,11.7187,36800.0
2012-08-27 12:00:00,26.41,26.42,26.34,26.36,120600.0,11.7187,11.7232,11.6877,11.6965,120600.0
2012-08-27 12:30:00,26.36,26.36,26.34,26.35,49800.0,11.6965,11.6965,11.6877,11.6921,49800.0
2012-08-27 13:00:00,26.34,26.37,26.33,26.35,68200.0,11.6877,11.701,11.6832,11.6921,68200.0
2012-08-27 13:30:00,26.35,26.41,26.34,26.41,73200.0,11.6921,11.7187,11.6877,11.7187,73200.0
2012-08-27 14:00:00,26.41,26.41,26.36,26.38,48400.0,11.7187,11.7187,11.6965,11.7054,48400.0
2012-08-27 14:30:00,26.38,26.42,26.38,26.4,42000.0,11.7054,11.7232,11.7054,11.7143,42000.0
2012-08-27 15:00:00,26.41,26.46,26.38,26.4,111200.0,11.7187,11.7409,11.7054,11.7143,111200.0
2012-08-27 15:30:00,26.41,26.45,26.4,26.43,140800.0,11.7187,11.7365,11.7143,11.7276,140800.0
2012-08-28 09:30:00,26.4,26.45,26.35,26.45,103200.0,11.7143,11.7365,11.6921,11.7365,103200.0
2012-08-28 10:00:00,26.43,26.47,26.41,26.45,43600.0,11.7276,11.7454,11.7187,11.7365,43600.0
2012-08-28 10:30:00,26.45,26.46,26.38,26.38,75600.0,11.7365,11.7409,11.7054,11.7054,75600.0
2012-08-28 11:00:00,26.38,26.47,26.38,26.46,55400.0,11.7054,11.7454,11.7054,11.7409,55400.0
2012-08-28 11:30:00,26.47,26.49,26.45,26.48,49600.0,11.7454,11.7542,11.7365,11.7498,49600.0
2012-08-28 12:00:00,26.49,26.5,26.4,26.42,94400.0,11.7542,11.7587,11.7143,11.7232,94400.0
2012-08-28 12:30:00,26.43,26.49,26.41,26.46,67600.0,11.7276,11.7542,11.7187,11.7409,67600.0
2012-08-28 13:00:00,26.46,26.47,26.44,26.47,67200.0,11.7409,11.7454,11.732,11.7454,67200.0
2012-08-28 13:30:00,26.47,26.5,26.46,26.49,38600.0,11.7454,11.7587,11.7409,11.7542,38600.0
2012-08-28 14:00:00,26.49,26.52,26.48,26.51,54600.0,11.7542,11.7675,11.7498,11.7631,54600.0
2012-08-28 14:30:00,26.53,26.57,26.5,26.56,64200.0,11.772,11.7897,11.7587,11.7853,64200.0
2012-08-28 15:00:00,26.56,26.6,26.56,26.58,56800.0,11.7853,11.803,11.7853,11.7942,56800.0
2012-08-28 15:30:00,26.58,26.61,26.56,26.6,127400.0,11.7942,11.8075,11.7853,11.803,127400.0
2012-08-29 09:30:00,26.52,26.6,26.39,26.42,92400.0,11.7675,11.803,11.7099,11.7232,92400.0
2012-08-29 10:00:00,26.4,26.49,26.4,26.48,101000.0,11.7143,11.7542,11.7143,11.7498,101000.0
2012-08-29 10:30:00,26.46,26.6,26.45,26.5,204600.0,11.7409,11.803,11.7365,11.7587,204600.0
2012-08-29 11:00:00,26.49,26.57,26.47,26.48,98400.0,11.7542,11.7897,11.7454,11.7498,98400.0
2012-08-29 11:30:00,26.47,26.53,26.47,26.5,55400.0,11.7454,11.772,11.7454,11.7587,55400.0
2012-08-29 12:00:00,26.48,26.49,26.44,26.44,75600.0,11.7498,11.7542,11.732,11.732,75600.0
2012-08-29 12:30:00,26.44,26.54,26.43,26.53,95400.0,11.732,11.7764,11.7276,11.772,95400.0
2012-08-29 13:00:00,26.5,26.53,26.46,26.49,58000.0,11.7587,11.772,11.7409,11.7542,58000.0
2012-08-29 13:30:00,26.47,26.51,26.46,26.49,57200.0,11.7454,11.7631,11.7409,11.7542,57200.0
2012-08-29 14:00:00,26.48,26.5,26.43,26.48,89600.0,11.7498,11.7587,11.7276,11.7498,89600.0
2012-08-29 14:30:00,26.47,26.54,26.46,26.54,200600.0,11.7454,11.7764,11.7409,11.7764,200600.0
2012-08-29 15:00:00,26.52,26.6,26.52,26.57,137400.0,11.7675,11.803,11.7675,11.7897,137400.0
2012-08-29 15:30:00,26.57,26.58,26.55,26.58,116000.0,11.7897,11.7942,11.7809,11.7942,116000.0
2012-08-30 09:30:00,26.52,26.54,26.43,26.51,89800.0,11.7675,11.7764,11.7276,11.7631,89800.0
2012-08-30 10:00:00,26.52,26.6,26.52,26.59,74800.0,11.7675,11.803,11.7675,11.7986,74800.0
2012-08-30 10:30:00,26.59,26.64,26.55,26.57,93400.0,11.7986,11.8208,11.7809,11.7897,93400.0
2012-08-30 11:00:00,26.59,26.6,26.57,26.59,59200.0,11.7986,11.803,11.7897,11.7986,59200.0
2012-08-30 11:30:00,26.59,26.63,26.58,26.62,52200.0,11.7986,11.8164,11.7942,11.8119,52200.0
2012-08-30 12:00:00,26.61,26.61,26.59,26.59,37800.0,11.8075,11.8075,11.7986,11.7986,37800.0
2012-08-30 12:30:00,26.59,26.61,26.59,26.61,33400.0,11.7986,11.8075,11.7986,11.8075,33400.0
2012-08-30 13:00:00,26.61,26.61,26.57,26.58,41600.0,11.8075,11.8075,11.7897,11.7942,41600.0
2012-08-30 13:30:00,26.58,26.58,26.57,26.57,43400.0,11.7942,11.7942,11.7897,11.7897,43400.0
2012-08-30 14:00:00,26.58,26.61,26.57,26.59,29200.0,11.7942,11.8075,11.7897,11.7986,29200.0
2012-08-30 14:30:00,26.6,26.64,26.58,26.63,63400.0,11.803,11.8208,11.7942,11.8164,63400.0
2012-08-30 15:00:00,26.61,26.67,26.61,26.65,87400.0,11.8075,11.8341,11.8075,11.8252,87400.0
2012-08-30 15:30:00,26.66,26.66,26.58,26.63,152000.0,11.8297,11.8297,11.7942,11.8164,152000.0
2012-08-31 09:30:00,26.63,26.72,26.58,26.72,65000.0,11.8164,11.8563,11.7942,11.8563,65000.0
2012-08-31 10:00:00,26.7,26.71,26.56,26.56,88400.0,11.8474,11.8518,11.7853,11.7853,88400.0
2012-08-31 10:30:00,26.55,26.58,26.5,26.58,76600.0,11.7809,11.7942,11.7587,11.7942,76600.0
2012-08-31 11:00:00,26.58,26.61,26.55,26.58,87000.0,11.7942,11.8075,11.7809,11.7942,87000.0
2012-08-31 11:30:00,26.58,26.6,26.54,26.58,69000.0,11.7942,11.803,11.7764,11.7942,69000.0
2012-08-31 12:00:00,26.56,26.58,26.5,26.54,75200.0,11.7853,11.7942,11.7587,11.7764,75200.0
2012-08-31 12:30:00,26.54,26.58,26.52,26.54,77400.0,11.7764,11.7942,11.7675,11.7764,77400.0
2012-08-31 13:00:00,26.55,26.59,26.53,26.53,30000.0,11.7809,11.7986,11.772,11.772,30000.0
2012-08-31 13:30:00,26.55,26.55,26.5,26.53,43000.0,11.7809,11.7809,11.7587,11.772,43000.0
2012-08-31 14:00:00,26.54,26.68,26.54,26.68,44200.0,11.7764,11.8385,11.7764,11.8385,44200.0
2012-08-31 14:30:00,26.68,26.73,26.63,26.72,74400.0,11.8385,11.8607,11.8164,11.8563,74400.0
2012-08-31 15:00:00,26.72,26.73,26.68,26.69,50800.0,11.8563,11.8607,11.8385,11.843,50800.0
2012-08-31 15:30:00,26.68,26.74,26.64,26.71,215600.0,11.8385,11.8652,11.8208,11.8518,215600.0
2012-09-04 09:30:00,26.94,26.94,26.6,26.68,107200.0,11.9539,11.9539,11.803,11.8385,107200.0
2012-09-04 10:00:00,26.67,26.68,26.6,26.64,49800.0,11.8341,11.8385,11.803,11.8208,49800.0
2012-09-04 10:30:00,26.64,26.68,26.6,26.67,66200.0,11.8208,11.8385,11.803,11.8341,66200.0
2012-09-04 11:00:00,26.67,26.68,26.6,26.61,94200.0,11.8341,11.8385,11.803,11.8075,94200.0
2012-09-04 11:30:00,26.61,26.64,26.58,26.61,90000.0,11.8075,11.8208,11.7942,11.8075,90000.0
2012-09-04 12:00:00,26.61,26.64,26.61,26.61,96000.0,11.8075,11.8208,11.8075,11.8075,96000.0
2012-09-04 12:30:00,26.61,26.63,26.56,26.61,70000.0,11.8075,11.8164,11.7853,11.8075,70000.0
2012-09-04 13:00:00,26.6,26.62,26.55,26.62,58400.0,11.803,11.8119,11.7809,11.8119,58400.0
2012-09-04 13:30:00,26.62,26.64,26.54,26.55,105400.0,11.8119,11.8208,11.7764,11.7809,105400.0
2012-09-04 14:00:00,26.55,26.56,26.5,26.5,99800.0,11.7809,11.7853,11.7587,11.7587,99800.0
2012-09-04 14:30:00,26.5,26.52,26.45,26.45,105200.0,11.7587,11.7675,11.7365,11.7365,105200.0
2012-09-04 15:00:00,26.46,26.48,26.45,26.47,95600.0,11.7409,11.7498,11.7365,11.7454,95600.0
2012-09-04 15:30:00,26.47,26.56,26.46,26.55,197600.0,11.7454,11.7853,11.7409,11.7809,197600.0
2012-09-05 09:30:00,26.39,26.52,26.39,26.4,144200.0,11.7099,11.7675,11.7099,11.7143,144200.0
2012-09-05 10:00:00,26.39,26.43,26.23,26.26,187800.0,11.7099,11.7276,11.6389,11.6522,187800.0
2012-09-05 10:30:00,26.25,26.27,26.13,26.18,214600.0,11.6477,11.6566,11.5945,11.6167,214600.0
2012-09-05 11:00:00,26.2,26.3,26.19,26.29,120200.0,11.6255,11.6699,11.6211,11.6655,120200.0
2012-09-05 11:30:00,26.29,26.34,26.29,26.33,68200.0,11.6655,11.6877,11.6655,11.6832,68200.0
2012-09-05 12:00:00,26.34,26.48,26.33,26.45,189000.0,11.6877,11.7498,11.6832,11.7365,189000.0
2012-09-05 12:30:00,26.45,26.57,26.44,26.54,76800.0,11.7365,11.7897,11.732,11.7764,76800.0
2012-09-05 13:00:00,26.55,26.6,26.54,26.55,101200.0,11.7809,11.803,11.7764,11.7809,101200.0
2012-09-05 13:30:00,26.56,26.6,26.55,26.58,77000.0,11.7853,11.803,11.7809,11.7942,77000.0
2012-09-05 14:00:00,26.58,26.6,26.55,26.57,72200.0,11.7942,11.803,11.7809,11.7897,72200.0
2012-09-05 14:30:00,26.57,26.59,26.55,26.58,72200.0,11.7897,11.7986,11.7809,11.7942,72200.0
2012-09-05 15:00:00,26.58,26.59,26.51,26.56,79600.0,11.7942,11.7986,11.7631,11.7853,79600.0
2012-09-05 15:30:00,26.56,26.58,26.5,26.52,134800.0,11.7853,11.7942,11.7587,11.7675,134800.0
2012-09-06 09:30:00,26.67,26.67,26.6,26.63,72400.0,11.8341,11.8341,11.803,11.8164,72400.0
2012-09-06 10:00:00,26.63,26.67,26.49,26.49,70000.0,11.8164,11.8341,11.7542,11.7542,70000.0
2012-09-06 10:30:00,26.49,26.6,26.49,26.58,79200.0,11.7542,11.803,11.7542,11.7942,79200.0
2012-09-06 11:00:00,26.59,26.6,26.53,26.58,85600.0,11.7986,11.803,11.772,11.7942,85600.0
2012-09-06 11:30:00,26.59,26.67,26.57,26.67,85400.0,11.7986,11.8341,11.7897,11.8341,85400.0
2012-09-06 12:00:00,26.67,26.68,26.63,26.68,64800.0,11.8341,11.8385,11.8164,11.8385,64800.0
2012-09-06 12:30:00,26.68,26.68,26.63,26.63,76600.0,11.8385,11.8385,11.8164,11.8164,76600.0
2012-09-06 13:00:00,26.63,26.64,26.59,26.64,115600.0,11.8164,11.8208,11.7986,11.8208,115600.0
2012-09-06 13:30:00,26.64,26.68,26.61,26.62,140400.0,11.8208,11.8385,11.8075,11.8119,140400.0
2012-09-06 14:00:00,26.63,26.63,26.59,26.6,71200.0,11.8164,11.8164,11.7986,11.803,71200.0
2012-09-06 14:30:00,26.6,26.65,26.58,26.6,66400.0,11.803,11.8252,11.7942,11.803,66400.0
2012-09-06 15:00:00,26.61,26.63,26.6,26.61,79000.0,11.8075,11.8164,11.803,11.8075,79000.0
2012-09-06 15:30:00,26.61,26.67,26.6,26.66,166800.0,11.8075,11.8341,11.803,11.8297,166800.0
2012-09-07 09:30:00,26.61,26.68,26.5,26.54,99000.0,11.8075,11.8385,11.7587,11.7764,99000.0
2012-09-07 10:00:00,26.54,26.63,26.52,26.61,76000.0,11.7764,11.8164,11.7675,11.8075,76000.0
2012-09-07 10:30:00,26.61,26.64,26.57,26.61,79600.0,11.8075,11.8208,11.7897,11.8075,79600.0
2012-09-07 11:00:00,26.61,26.71,26.61,26.71,78800.0,11.8075,11.8518,11.8075,11.8518,78800.0
2012-09-07 11:30:00,26.7,26.72,26.68,26.7,73400.0,11.8474,11.8563,11.8385,11.8474,73400.0
2012-09-07 12:00:00,26.68,26.71,26.64,26.66,119200.0,11.8385,11.8518,11.8208,11.8297,119200.0
2012-09-07 12:30:00,26.66,26.67,26.64,26.66,41600.0,11.8297,11.8341,11.8208,11.8297,41600.0
2012-09-07 13:00:00,26.66,26.67,26.65,26.67,64800.0,11.8297,11.8341,11.8252,11.8341,64800.0
2012-09-07 13:30:00,26.67,26.68,26.65,26.65,47200.0,11.8341,11.8385,11.8252,11.8252,47200.0
2012-09-07 14:00:00,26.65,26.68,26.65,26.66,40000.0,11.8252,11.8385,11.8252,11.8297,40000.0
2012-09-07 14:30:00,26.66,26.66,26.63,26.64,51600.0,11.8297,11.8297,11.8164,11.8208,51600.0
2012-09-07 15:00:00,26.64,26.67,26.63,26.64,70000.0,11.8208,11.8341,11.8164,11.8208,70000.0
2012-09-07 15:30:00,26.64,26.7,26.56,26.7,200000.0,11.8208,11.8474,11.7853,11.8474,200000.0
2012-09-10 09:30:00,26.61,26.74,26.61,26.72,61000.0,11.8075,11.8652,11.8075,11.8563,61000.0
2012-09-10 10:00:00,26.73,26.78,26.68,26.68,38800.0,11.8607,11.8829,11.8385,11.8385,38800.0
2012-09-10 10:30:00,26.7,26.7,26.61,26.63,68200.0,11.8474,11.8474,11.8075,11.8164,68200.0
2012-09-10 11:00:00,26.64,26.64,26.58,26.59,55400.0,11.8208,11.8208,11.7942,11.7986,55400.0
2012-09-10 11:30:00,26.59,26.6,26.5,26.52,96400.0,11.7986,11.803,11.7587,11.7675,96400.0
2012-09-10 12:00:00,26.52,26.68,26.52,26.62,60600.0,11.7675,11.8385,11.7675,11.8119,60600.0
2012-09-10 12:30:00,26.61,26.65,26.59,26.64,45600.0,11.8075,11.8252,11.7986,11.8208,45600.0
2012-09-10 13:00:00,26.63,26.7,26.63,26.68,36200.0,11.8164,11.8474,11.8164,11.8385,36200.0
2012-09-10 13:30:00,26.68,26.7,26.64,26.65,44000.0,11.8385,11.8474,11.8208,11.8252,44000.0
2012-09-10 14:00:00,26.65,26.69,26.65,26.67,57200.0,11.8252,11.843,11.8252,11.8341,57200.0
2012-09-10 14:30:00,26.67,26.69,26.66,26.67,87200.0,11.8341,11.843,11.8297,11.8341,87200.0
2012-09-10 15:00:00,26.67,26.68,26.65,26.67,83200.0,11.8341,11.8385,11.8252,11.8341,83200.0
2012-09-10 15:30:00,26.67,26.67,26.54,26.56,175600.0,11.8341,11.8341,11.7764,11.7853,175600.0
2012-09-11 09:30:00,26.54,26.56,26.51,26.54,61000.0,11.7764,11.7853,11.7631,11.7764,61000.0
2012-09-11 10:00:00,26.54,26.59,26.53,26.56,55400.0,11.7764,11.7986,11.772,11.7853,55400.0
2012-09-11 10:30:00,26.56,26.56,26.48,26.5,95400.0,11.7853,11.7853,11.7498,11.7587,95400.0
2012-09-11 11:00:00,26.5,26.55,26.5,26.5,88400.0,11.7587,11.7809,11.7587,11.7587,88400.0
2012-09-11 11:30:00,26.5,26.5,26.48,26.49,84200.0,11.7587,11.7587,11.7498,11.7542,84200.0
2012-09-11 12:00:00,26.49,26.52,26.49,26.5,89800.0,11.7542,11.7675,11.7542,11.7587,89800.0
2012-09-11 12:30:00,26.51,26.51,26.48,26.48,53200.0,11.7631,11.7631,11.7498,11.7498,53200.0
2012-09-11 13:00:00,26.48,26.5,26.43,26.43,75600.0,11.7498,11.7587,11.7276,11.7276,75600.0
2012-09-11 13:30:00,26.43,26.47,26.35,26.38,276000.0,11.7276,11.7454,11.6921,11.7054,276000.0
2012-09-11 14:00:00,26.37,26.41,26.36,26.4,76600.0,11.701,11.7187,11.6965,11.7143,76600.0
2012-09-11 14:30:00,26.4,26.41,26.35,26.38,119400.0,11.7143,11.7187,11.6921,11.7054,119400.0
2012-09-11 15:00:00,26.36,26.38,26.31,26.32,152000.0,11.6965,11.7054,11.6744,11.6788,152000.0
2012-09-11 15:30:00,26.32,26.45,26.32,26.43,208400.0,11.6788,11.7365,11.6788,11.7276,208400.0
2012-09-12 09:30:00,26.59,26.59,26.41,26.41,64000.0,11.7986,11.7986,11.7187,11.7187,64000.0
2012-09-12 10:00:00,26.43,26.5,26.42,26.5,72600.0,11.7276,11.7587,11.7232,11.7587,72600.0
2012-09-12 10:30:00,26.5,26.52,26.47,26.5,35800.0,11.7587,11.7675,11.7454,11.7587,35800.0
2012-09-12 11:00:00,26.5,26.53,26.47,26.5,113400.0,11.7587,11.772,11.7454,11.7587,113400.0
2012-09-12 11:30:00,26.49,26.52,26.48,26.49,104600.0,11.7542,11.7675,11.7498,11.7542,104600.0
2012-09-12 12:00:00,26.5,26.54,26.49,26.54,120400.0,11.7587,11.7764,11.7542,11.7764,120400.0
2012-09-12 12:30:00,26.54,26.54,26.5,26.52,38800.0,11.7764,11.7764,11.7587,11.7675,38800.0
2012-09-12 13:00:00,26.53,26.61,26.53,26.58,48200.0,11.772,11.8075,11.772,11.7942,48200.0
2012-09-12 13:30:00,26.6,26.6,26.56,26.57,47600.0,11.803,11.803,11.7853,11.7897,47600.0
2012-09-12 14:00:00,26.57,26.62,26.57,26.59,45800.0,11.7897,11.8119,11.7897,11.7986,45800.0
2012-09-12 14:30:00,26.59,26.65,26.57,26.63,90200.0,11.7986,11.8252,11.7897,11.8164,90200.0
2012-09-12 15:00:00,26.64,26.67,26.61,26.66,148800.0,11.8208,11.8341,11.8075,11.8297,148800.0
2012-09-12 15:30:00,26.67,26.68,26.59,26.61,174200.0,11.8341,11.8385,11.7986,11.8075,174200.0
2012-09-13 09:30:00,26.61,26.65,26.55,26.62,159000.0,11.8075,11.8252,11.7809,11.8119,159000.0
2012-09-13 10:00:00,26.61,26.65,26.5,26.6,179200.0,11.8075,11.8252,11.7587,11.803,179200.0
2012-09-13 10:30:00,26.6,26.75,26.59,26.7,76800.0,11.803,11.8696,11.7986,11.8474,76800.0
2012-09-13 11:00:00,26.7,26.72,26.65,26.66,46000.0,11.8474,11.8563,11.8252,11.8297,46000.0
2012-09-13 11:30:00,26.65,26.68,26.64,26.66,66400.0,11.8252,11.8385,11.8208,11.8297,66400.0
2012-09-13 12:00:00,26.67,26.72,26.63,26.7,109600.0,11.8341,11.8563,11.8164,11.8474,109600.0
2012-09-13 12:30:00,26.69,26.89,26.68,26.73,169800.0,11.843,11.9317,11.8385,11.8607,169800.0
2012-09-13 13:00:00,26.72,26.88,26.72,26.82,128400.0,11.8563,11.9273,11.8563,11.9007,128400.0
2012-09-13 13:30:00,26.84,27.0,26.84,26.99,304400.0,11.9095,11.9805,11.9095,11.9761,304400.0
2012-09-13 14:00:00,26.99,27.0,26.93,26.98,148400.0,11.9761,11.9805,11.9495,11.9717,148400.0
2012-09-13 14:30:00,26.98,27.0,26.88,26.89,141200.0,11.9717,11.9805,11.9273,11.9317,141200.0
2012-09-13 15:00:00,26.89,26.94,26.88,26.93,179000.0,11.9317,11.9539,11.9273,11.9495,179000.0
2012-09-13 15:30:00,26.93,26.98,26.89,26.97,299000.0,11.9495,11.9717,11.9317,11.9672,299000.0
2012-09-14 09:30:00,26.92,27.04,26.91,26.92,207800.0,11.945,11.9983,11.9406,11.945,207800.0
2012-09-14 10:00:00,26.91,26.99,26.91,26.96,204600.0,11.9406,11.9761,11.9406,11.9628,204600.0
2012-09-14 10:30:00,26.96,26.99,26.93,26.97,111400.0,11.9628,11.9761,11.9495,11.9672,111400.0
2012-09-14 11:00:00,26.97,26.97,26.93,26.95,94200.0,11.9672,11.9672,11.9495,11.9583,94200.0
2012-09-14 11:30:00,26.95,27.0,26.95,26.97,112200.0,11.9583,11.9805,11.9583,11.9672,112200.0
2012-09-14 12:00:00,26.98,27.03,26.98,27.03,126800.0,11.9717,11.9938,11.9717,11.9938,126800.0
2012-09-14 12:30:00,27.03,27.1,27.02,27.06,137600.0,11.9938,12.0249,11.9894,12.0072,137600.0
2012-09-14 13:00:00,27.06,27.14,27.02,27.1,133800.0,12.0072,12.0426,11.9894,12.0249,133800.0
2012-09-14 13:30:00,27.1,27.22,27.1,27.19,130400.0,12.0249,12.0781,12.0249,12.0648,130400.0
2012-09-14 14:00:00,27.19,27.25,27.17,27.24,107000.0,12.0648,12.0915,12.056,12.087,107000.0
2012-09-14 14:30:00,27.25,27.25,27.22,27.23,131800.0,12.0915,12.0915,12.0781,12.0826,131800.0
2012-09-14 15:00:00,27.23,27.24,27.15,27.18,165200.0,12.0826,12.087,12.0471,12.0604,165200.0
2012-09-14 15:30:00,27.18,27.22,27.14,27.21,293600.0,12.0604,12.0781,12.0426,12.0737,293600.0
2012-09-17 09:30:00,27.1,27.2,27.04,27.14,144200.0,12.0249,12.0693,11.9983,12.0426,144200.0
2012-09-17 10:00:00,27.13,27.17,27.08,27.11,151400.0,12.0382,12.056,12.016,12.0293,151400.0
2012-09-17 10:30:00,27.13,27.13,27.07,27.1,80000.0,12.0382,12.0382,12.0116,12.0249,80000.0
2012-09-17 11:00:00,27.11,27.15,27.1,27.1,221400.0,12.0293,12.0471,12.0249,12.0249,221400.0
2012-09-17 11:30:00,27.1,27.11,27.08,27.09,93200.0,12.0249,12.0293,12.016,12.0205,93200.0
2012-09-17 12:00:00,27.1,27.11,27.08,27.1,80400.0,12.0249,12.0293,12.016,12.0249,80400.0
2012-09-17 12:30:00,27.1,27.11,27.06,27.1,88600.0,12.0249,12.0293,12.0072,12.0249,88600.0
2012-09-17 13:00:00,27.11,27.11,27.08,27.1,57400.0,12.0293,12.0293,12.016,12.0249,57400.0
2012-09-17 13:30:00,27.1,27.14,27.08,27.12,97000.0,12.0249,12.0426,12.016,12.0338,97000.0
2012-09-17 14:00:00,27.11,27.11,27.09,27.1,112400.0,12.0293,12.0293,12.0205,12.0249,112400.0
2012-09-17 14:30:00,27.11,27.11,27.08,27.1,131600.0,12.0293,12.0293,12.016,12.0249,131600.0
2012-09-17 15:00:00,27.1,27.13,27.08,27.1,154000.0,12.0249,12.0382,12.016,12.0249,154000.0
2012-09-17 15:30:00,27.1,27.17,27.09,27.14,270200.0,12.0249,12.056,12.0205,12.0426,270200.0
2012-09-18 09:30:00,27.06,27.18,27.06,27.13,119000.0,12.0072,12.0604,12.0072,12.0382,119000.0
2012-09-18 10:00:00,27.16,27.16,27.08,27.09,248000.0,12.0515,12.0515,12.016,12.0205,248000.0
2012-09-18 10:30:00,27.09,27.15,27.06,27.1,114600.0,12.0205,12.0471,12.0072,12.0249,114600.0
2012-09-18 11:00:00,27.1,27.16,27.09,27.13,62600.0,12.0249,12.0515,12.0205,12.0382,62600.0
2012-09-18 11:30:00,27.14,27.19,27.12,27.17,97000.0,12.0426,12.0648,12.0338,12.056,97000.0
2012-09-18 12:00:00,27.17,27.23,27.15,27.23,76600.0,12.056,12.0826,12.0471,12.0826,76600.0
2012-09-18 12:30:00,27.23,27.25,27.21,27.23,58000.0,12.0826,12.0915,12.0737,12.0826,58000.0
2012-09-18 13:00:00,27.23,27.23,27.16,27.17,111600.0,12.0826,12.0826,12.0515,12.056,111600.0
2012-09-18 13:30:00,27.16,27.17,27.14,27.16,77400.0,12.0515,12.056,12.0426,12.0515,77400.0
2012-09-18 14:00:00,27.16,27.17,27.13,27.13,72200.0,12.0515,12.056,12.0382,12.0382,72200.0
2012-09-18 14:30:00,27.13,27.14,27.1,27.14,72200.0,12.0382,12.0426,12.0249,12.0426,72200.0
2012-09-18 15:00:00,27.14,27.15,27.11,27.13,119400.0,12.0426,12.0471,12.0293,12.0382,119400.0
2012-09-18 15:30:00,27.13,27.21,27.11,27.2,210600.0,12.0382,12.0737,12.0293,12.0693,210600.0
2012-09-19 09:30:00,27.23,27.25,27.1,27.15,102800.0,12.0826,12.0915,12.0249,12.0471,102800.0
2012-09-19 10:00:00,27.16,27.25,27.15,27.21,190400.0,12.0515,12.0915,12.0471,12.0737,190400.0
2012-09-19 10:30:00,27.2,27.25,27.13,27.15,116800.0,12.0693,12.0915,12.0382,12.0471,116800.0
2012-09-19 11:00:00,27.17,27.28,27.17,27.22,183600.0,12.056,12.1048,12.056,12.0781,183600.0
2012-09-19 11:30:00,27.22,27.27,27.22,27.25,115200.0,12.0781,12.1003,12.0781,12.0915,115200.0
2012-09-19 12:00:00,27.24,27.28,27.23,27.28,105400.0,12.087,12.1048,12.0826,12.1048,105400.0
2012-09-19 12:30:00,27.28,27.32,27.24,27.24,57400.0,12.1048,12.1225,12.087,12.087,57400.0
2012-09-19 13:00:00,27.24,27.25,27.21,27.22,57400.0,12.087,12.0915,12.0737,12.0781,57400.0
2012-09-19 13:30:00,27.22,27.23,27.18,27.21,84200.0,12.0781,12.0826,12.0604,12.0737,84200.0
2012-09-19 14:00:00,27.21,27.29,27.21,27.28,117200.0,12.0737,12.1092,12.0737,12.1048,117200.0
2012-09-19 14:30:00,27.28,27.3,27.23,27.27,218200.0,12.1048,12.1136,12.0826,12.1003,218200.0
2012-09-19 15:00:00,27.27,27.27,27.24,27.24,100800.0,12.1003,12.1003,12.087,12.087,100800.0
2012-09-19 15:30:00,27.23,27.25,27.21,27.21,214600.0,12.0826,12.0915,12.0737,12.0737,214600.0
2012-09-20 09:30:00,27.18,27.27,27.09,27.15,129400.0,12.0604,12.1003,12.0205,12.0471,129400.0
2012-09-20 10:00:00,27.14,27.16,27.11,27.14,49200.0,12.0426,12.0515,12.0293,12.0426,49200.0
2012-09-20 10:30:00,27.13,27.23,27.13,27.23,126800.0,12.0382,12.0826,12.0382,12.0826,126800.0
2012-09-20 11:00:00,27.22,27.24,27.12,27.12,77800.0,12.0781,12.087,12.0338,12.0338,77800.0
2012-09-20 11:30:00,27.12,27.2,27.11,27.18,109000.0,12.0338,12.0693,12.0293,12.0604,109000.0
2012-09-20 12:00:00,27.18,27.18,27.13,27.15,116800.0,12.0604,12.0604,12.0382,12.0471,116800.0
2012-09-20 12:30:00,27.13,27.22,27.13,27.2,65200.0,12.0382,12.0781,12.0382,12.0693,65200.0
2012-09-20 13:00:00,27.2,27.24,27.18,27.23,92600.0,12.0693,12.087,12.0604,12.0826,92600.0
2012-09-20 13:30:00,27.24,27.25,27.2,27.25,97600.0,12.087,12.0915,12.0693,12.0915,97600.0
2012-09-20 14:00:00,27.25,27.28,27.21,27.25,74200.0,12.0915,12.1048,12.0737,12.0915,74200.0
2012-09-20 14:30:00,27.25,27.31,27.24,27.31,73200.0,12.0915,12.1181,12.087,12.1181,73200.0
2012-09-20 15:00:00,27.32,27.37,27.29,27.36,149200.0,12.1225,12.1447,12.1092,12.1403,149200.0
2012-09-20 15:30:00,27.36,27.37,27.34,27.35,158800.0,12.1403,12.1447,12.1314,12.1358,158800.0
2012-09-21 09:30:00,27.44,27.44,27.25,27.25,193200.0,12.1758,12.1758,12.0915,12.0915,193200.0
2012-09-21 10:00:00,27.25,27.33,27.21,27.25,132400.0,12.0915,12.127,12.0737,12.0915,132400.0
2012-09-21 10:30:00,27.24,27.33,27.24,27.33,104400.0,12.087,12.127,12.087,12.127,104400.0
2012-09-21 11:00:00,27.33,27.35,27.25,27.35,157600.0,12.127,12.1358,12.0915,12.1358,157600.0
2012-09-21 11:30:00,27.35,27.35,27.24,27.25,167800.0,12.1358,12.1358,12.087,12.0915,167800.0
2012-09-21 12:00:00,27.25,27.31,27.24,27.26,85000.0,12.0915,12.1181,12.087,12.0959,85000.0
2012-09-21 12:30:00,27.25,27.3,27.24,27.29,108800.0,12.0915,12.1136,12.087,12.1092,108800.0
2012-09-21 13:00:00,27.29,27.36,27.27,27.27,85200.0,12.1092,12.1403,12.1003,12.1003,85200.0
2012-09-21 13:30:00,27.27,27.28,27.24,27.25,121800.0,12.1003,12.1048,12.087,12.0915,121800.0
2012-09-21 14:00:00,27.25,27.26,27.19,27.23,119000.0,12.0915,12.0959,12.0648,12.0826,119000.0
2012-09-21 14:30:00,27.23,27.25,27.21,27.24,100600.0,12.0826,12.0915,12.0737,12.087,100600.0
2012-09-21 15:00:00,27.24,27.25,27.17,27.17,131000.0,12.087,12.0915,12.056,12.056,131000.0
2012-09-21 15:30:00,27.17,27.2,26.95,26.97,614000.0,12.056,12.0693,11.9583,11.9672,614000.0
2012-09-24 09:30:00,26.99,27.05,26.9,27.03,191800.0,11.9761,12.0027,11.9362,11.9938,191800.0
2012-09-24 10:00:00,27.03,27.1,26.99,27.0,97000.0,11.9938,12.0249,11.9761,11.9805,97000.0
2012-09-24 10:30:00,27.02,27.2,27.0,27.18,175000.0,11.9894,12.0693,11.9805,12.0604,175000.0
2012-09-24 11:00:00,27.17,27.2,27.01,27.01,239600.0,12.056,12.0693,11.985,11.985,239600.0
2012-09-24 11:30:00,27.02,27.13,27.01,27.1,50400.0,11.9894,12.0382,11.985,12.0249,50400.0
2012-09-24 12:00:00,27.1,27.12,27.04,27.11,60800.0,12.0249,12.0338,11.9983,12.0293,60800.0
2012-09-24 12:30:00,27.11,27.14,27.08,27.1,58600.0,12.0293,12.0426,12.016,12.0249,58600.0
2012-09-24 13:00:00,27.1,27.15,27.09,27.1,56600.0,12.0249,12.0471,12.0205,12.0249,56600.0
2012-09-24 13:30:00,27.1,27.14,27.09,27.09,72200.0,12.0249,12.0426,12.0205,12.0205,72200.0
2012-09-24 14:00:00,27.1,27.17,27.09,27.16,110000.0,12.0249,12.056,12.0205,12.0515,110000.0
2012-09-24 14:30:00,27.16,27.25,27.11,27.17,149600.0,12.0515,12.0915,12.0293,12.056,149600.0
2012-09-24 15:00:00,27.17,27.22,27.11,27.21,195800.0,12.056,12.0781,12.0293,12.0737,195800.0
2012-09-24 15:30:00,27.22,27.3,27.21,27.29,289000.0,12.0781,12.1136,12.0737,12.1092,289000.0
2012-09-25 09:30:00,26.5,26.68,26.48,26.68,6867800.0,11.7587,11.8385,11.7498,11.8385,6867800.0
2012-09-25 10:00:00,26.68,26.92,26.66,26.81,3625400.0,11.8385,11.945,11.8297,11.8962,3625400.0
2012-09-25 10:30:00,26.81,26.85,26.74,26.84,1371600.0,11.8962,11.914,11.8652,11.9095,1371600.0
2012-09-25 11:00:00,26.83,26.86,26.75,26.75,901400.0,11.9051,11.9184,11.8696,11.8696,901400.0
2012-09-25 11:30:00,26.75,26.79,26.75,26.77,607000.0,11.8696,11.8873,11.8696,11.8785,607000.0
2012-09-25 12:00:00,26.77,26.84,26.75,26.76,489800.0,11.8785,11.9095,11.8696,11.874,489800.0
2012-09-25 12:30:00,26.76,26.78,26.68,26.7,817400.0,11.874,11.8829,11.8385,11.8474,817400.0
2012-09-25 13:00:00,26.71,26.73,26.68,26.71,442200.0,11.8518,11.8607,11.8385,11.8518,442200.0
2012-09-25 13:30:00,26.71,26.76,26.68,26.75,443000.0,11.8518,11.874,11.8385,11.8696,443000.0
2012-09-25 14:00:00,26.74,26.75,26.61,26.65,443600.0,11.8652,11.8696,11.8075,11.8252,443600.0
2012-09-25 14:30:00,26.64,26.66,26.61,26.62,437000.0,11.8208,11.8297,11.8075,11.8119,437000.0
2012-09-25 15:00:00,26.62,26.75,26.58,26.73,725600.0,11.8119,11.8696,11.7942,11.8607,725600.0
2012-09-25 15:30:00,26.74,26.82,26.68,26.71,1143200.0,11.8652,11.9007,11.8385,11.8518,1143200.0
2012-09-26 09:30:00,26.59,26.63,26.53,26.6,533800.0,11.7986,11.8164,11.772,11.803,533800.0
2012-09-26 10:00:00,26.6,26.7,26.57,26.6,319600.0,11.803,11.8474,11.7897,11.803,319600.0
2012-09-26 10:30:00,26.61,26.61,26.53,26.58,566400.0,11.8075,11.8075,11.772,11.7942,566400.0
2012-09-26 11:00:00,26.57,26.59,26.53,26.55,305000.0,11.7897,11.7986,11.772,11.7809,305000.0
2012-09-26 11:30:00,26.55,26.57,26.53,26.55,314000.0,11.7809,11.7897,11.772,11.7809,314000.0
2012-09-26 12:00:00,26.55,26.6,26.55,26.59,352800.0,11.7809,11.803,11.7809,11.7986,352800.0
2012-09-26 12:30:00,26.6,26.6,26.54,26.55,197400.0,11.803,11.803,11.7764,11.7809,197400.0
2012-09-26 13:00:00,26.55,26.57,26.53,26.55,192600.0,11.7809,11.7897,11.772,11.7809,192600.0
2012-09-26 13:30:00,26.54,26.6,26.53,26.58,522000.0,11.7764,11.803,11.772,11.7942,522000.0
2012-09-26 14:00:00,26.58,26.61,26.57,26.6,189000.0,11.7942,11.8075,11.7897,11.803,189000.0
2012-09-26 14:30:00,26.6,26.61,26.54,26.54,147000.0,11.803,11.8075,11.7764,11.7764,147000.0
2012-09-26 15:00:00,26.55,26.57,26.5,26.55,319200.0,11.7809,11.7897,11.7587,11.7809,319200.0
2012-09-26 15:30:00,26.55,26.57,26.5,26.56,434200.0,11.7809,11.7897,11.7587,11.7853,434200.0
2012-09-27 09:30:00,26.61,26.65,26.53,26.53,410600.0,11.8075,11.8252,11.772,11.772,410600.0
2012-09-27 10:00:00,26.53,26.65,26.53,26.63,273800.0,11.772,11.8252,11.772,11.8164,273800.0
2012-09-27 10:30:00,26.63,26.66,26.6,26.61,187400.0,11.8164,11.8297,11.803,11.8075,187400.0
2012-09-27 11:00:00,26.63,26.65,26.6,26.64,222600.0,11.8164,11.8252,11.803,11.8208,222600.0
2012-09-27 11:30:00,26.63,26.71,26.61,26.66,293000.0,11.8164,11.8518,11.8075,11.8297,293000.0
2012-09-27 12:00:00,26.66,26.7,26.65,26.66,111400.0,11.8297,11.8474,11.8252,11.8297,111400.0
2012-09-27 12:30:00,26.67,26.73,26.66,26.7,101000.0,11.8341,11.8607,11.8297,11.8474,101000.0
2012-09-27 13:00:00,26.69,26.71,26.66,26.68,90000.0,11.843,11.8518,11.8297,11.8385,90000.0
2012-09-27 13:30:00,26.69,26.75,26.65,26.68,197000.0,11.843,11.8696,11.8252,11.8385,197000.0
2012-09-27 14:00:00,26.7,26.72,26.63,26.68,127400.0,11.8474,11.8563,11.8164,11.8385,127400.0
2012-09-27 14:30:00,26.67,26.75,26.67,26.7,155800.0,11.8341,11.8696,11.8341,11.8474,155800.0
2012-09-27 15:00:00,26.7,26.78,26.69,26.74,217000.0,11.8474,11.8829,11.843,11.8652,217000.0
2012-09-27 15:30:00,26.74,26.78,26.72,26.78,274200.0,11.8652,11.8829,11.8563,11.8829,274200.0
2012-09-28 09:30:00,26.78,26.79,26.61,26.66,165000.0,11.8829,11.8873,11.8075,11.8297,165000.0
2012-09-28 10:00:00,26.65,26.69,26.59,26.65,193200.0,11.8252,11.843,11.7986,11.8252,193200.0
2012-09-28 10:30:00,26.64,26.65,26.55,26.55,184200.0,11.8208,11.8252,11.7809,11.7809,184200.0
2012-09-28 11:00:00,26.56,26.6,26.54,26.59,176000.0,11.7853,11.803,11.7764,11.7986,176000.0
2012-09-28 11:30:00,26.58,26.64,26.58,26.64,157000.0,11.7942,11.8208,11.7942,11.8208,157000.0
2012-09-28 12:00:00,26.64,26.73,26.64,26.72,114600.0,11.8208,11.8607,11.8208,11.8563,114600.0
2012-09-28 12:30:00,26.72,26.75,26.7,26.72,107400.0,11.8563,11.8696,11.8474,11.8563,107400.0
2012-09-28 13:00:00,26.73,26.76,26.71,26.75,91000.0,11.8607,11.874,11.8518,11.8696,91000.0
2012-09-28 13:30:00,26.75,26.75,26.72,26.73,57800.0,11.8696,11.8696,11.8563,11.8607,57800.0
2012-09-28 14:00:00,26.74,26.78,26.73,26.75,72400.0,11.8652,11.8829,11.8607,11.8696,72400.0
2012-09-28 14:30:00,26.75,26.83,26.73,26.79,100400.0,11.8696,11.9051,11.8607,11.8873,100400.0
2012-09-28 15:00:00,26.79,26.8,26.73,26.77,151600.0,11.8873,11.8918,11.8607,11.8785,151600.0
2012-09-28 15:30:00,26.78,26.84,26.72,26.79,312200.0,11.8829,11.9095,11.8563,11.8873,312200.0
2012-10-01 09:30:00,26.81,26.93,26.8,26.88,201400.0,11.8962,11.9495,11.8918,11.9273,201400.0
2012-10-01 10:00:00,26.91,26.99,26.89,26.93,165200.0,11.9406,11.9761,11.9317,11.9495,165200.0
2012-10-01 10:30:00,26.95,26.95,26.88,26.88,131600.0,11.9583,11.9583,11.9273,11.9273,131600.0
2012-10-01 11:00:00,26.91,26.93,26.85,26.89,134600.0,11.9406,11.9495,11.914,11.9317,134600.0
2012-10-01 11:30:00,26.89,26.97,26.89,26.96,140600.0,11.9317,11.9672,11.9317,11.9628,140600.0
2012-10-01 12:00:00,26.96,26.99,26.92,26.97,168800.0,11.9628,11.9761,11.945,11.9672,168800.0
2012-10-01 12:30:00,26.97,26.98,26.93,26.96,135200.0,11.9672,11.9717,11.9495,11.9628,135200.0
2012-10-01 13:00:00,26.96,26.98,26.93,26.97,109800.0,11.9628,11.9717,11.9495,11.9672,109800.0
2012-10-01 13:30:00,26.97,27.0,26.94,27.0,152600.0,11.9672,11.9805,11.9539,11.9805,152600.0
2012-10-01 14:00:00,27.0,27.0,26.94,27.0,191400.0,11.9805,11.9805,11.9539,11.9805,191400.0
2012-10-01 14:30:00,27.0,27.08,27.0,27.07,382800.0,11.9805,12.016,11.9805,12.0116,382800.0
2012-10-01 15:00:00,27.07,27.09,26.96,26.99,291600.0,12.0116,12.0205,11.9628,11.9761,291600.0
2012-10-01 15:30:00,26.99,27.07,26.93,27.0,360800.0,11.9761,12.0116,11.9495,11.9805,360800.0
2012-10-02 09:30:00,27.1,27.12,26.95,27.1,468600.0,12.0249,12.0338,11.9583,12.0249,468600.0
2012-10-02 10:00:00,27.09,27.13,26.99,27.02,213000.0,12.0205,12.0382,11.9761,11.9894,213000.0
2012-10-02 10:30:00,27.03,27.08,27.0,27.05,163600.0,11.9938,12.016,11.9805,12.0027,163600.0
2012-10-02 11:00:00,27.05,27.16,27.01,27.14,196400.0,12.0027,12.0515,11.985,12.0426,196400.0
2012-10-02 11:30:00,27.15,27.17,27.05,27.11,184400.0,12.0471,12.056,12.0027,12.0293,184400.0
2012-10-02 12:00:00,27.13,27.17,27.11,27.17,85000.0,12.0382,12.056,12.0293,12.056,85000.0
2012-10-02 12:30:00,27.16,27.16,27.13,27.15,111000.0,12.0515,12.0515,12.0382,12.0471,111000.0
2012-10-02 13:00:00,27.16,27.17,27.09,27.12,130800.0,12.0515,12.056,12.0205,12.0338,130800.0
2012-10-02 13:30:00,27.1,27.15,27.08,27.11,85800.0,12.0249,12.0471,12.016,12.0293,85800.0
2012-10-02 14:00:00,27.12,27.18,27.11,27.15,122200.0,12.0338,12.0604,12.0293,12.0471,122200.0
2012-10-02 14:30:00,27.14,27.2,27.14,27.2,124000.0,12.0426,12.0693,12.0426,12.0693,124000.0
2012-10-02 15:00:00,27.2,27.22,27.11,27.14,330800.0,12.0693,12.0781,12.0293,12.0426,330800.0
2012-10-02 15:30:00,27.14,27.25,27.14,27.22,246000.0,12.0426,12.0915,12.0426,12.0781,246000.0
2012-10-03 09:30:00,27.2,27.22,27.08,27.1,175400.0,12.0693,12.0781,12.016,12.0249,175400.0
2012-10-03 10:00:00,27.11,27.14,27.04,27.05,103800.0,12.0293,12.0426,11.9983,12.0027,103800.0
2012-10-03 10:30:00,27.05,27.07,26.84,27.01,243600.0,12.0027,12.0116,11.9095,11.985,243600.0
2012-10-03 11:00:00,27.02,27.07,26.98,27.0,114200.0,11.9894,12.0116,11.9717,11.9805,114200.0
2012-10-03 11:30:00,27.0,27.1,26.98,27.08,128000.0,11.9805,12.0249,11.9717,12.016,128000.0
2012-10-03 12:00:00,27.08,27.1,27.04,27.1,102200.0,12.016,12.0249,11.9983,12.0249,102200.0
2012-10-03 12:30:00,27.1,27.1,27.07,27.1,47600.0,12.0249,12.0249,12.0116,12.0249,47600.0
2012-10-03 13:00:00,27.1,27.1,27.04,27.07,117400.0,12.0249,12.0249,11.9983,12.0116,117400.0
2012-10-03 13:30:00,27.07,27.07,26.98,26.99,135400.0,12.0116,12.0116,11.9717,11.9761,135400.0
2012-10-03 14:00:00,27.0,27.04,26.98,27.0,76200.0,11.9805,11.9983,11.9717,11.9805,76200.0
2012-10-03 14:30:00,27.0,27.01,26.85,26.96,472400.0,11.9805,11.985,11.914,11.9628,472400.0
2012-10-03 15:00:00,26.96,27.05,26.94,27.04,139600.0,11.9628,12.0027,11.9539,11.9983,139600.0
2012-10-03 15:30:00,27.04,27.22,27.04,27.2,465400.0,11.9983,12.0781,11.9983,12.0693,465400.0
2012-10-04 09:30:00,27.26,27.32,27.14,27.16,276400.0,12.0959,12.1225,12.0426,12.0515,276400.0
2012-10-04 10:00:00,27.13,27.31,27.13,27.25,202400.0,12.0382,12.1181,12.0382,12.0915,202400.0
2012-10-04 10:30:00,27.25,27.28,27.18,27.18,146800.0,12.0915,12.1048,12.0604,12.0604,146800.0
2012-10-04 11:00:00,27.18,27.2,27.12,27.2,144000.0,12.0604,12.0693,12.0338,12.0693,144000.0
2012-10-04 11:30:00,27.18,27.3,27.18,27.3,152600.0,12.0604,12.1136,12.0604,12.1136,152600.0
2012-10-04 12:00:00,27.3,27.41,27.27,27.4,199200.0,12.1136,12.1625,12.1003,12.158,199200.0
2012-10-04 12:30:00,27.4,27.44,27.34,27.36,159000.0,12.158,12.1758,12.1314,12.1403,159000.0
2012-10-04 13:00:00,27.35,27.38,27.3,27.36,155000.0,12.1358,12.1491,12.1136,12.1403,155000.0
2012-10-04 13:30:00,27.35,27.36,27.31,27.32,102200.0,12.1358,12.1403,12.1181,12.1225,102200.0
2012-10-04 14:00:00,27.32,27.32,27.27,27.31,77400.0,12.1225,12.1225,12.1003,12.1181,77400.0
2012-10-04 14:30:00,27.31,27.36,27.29,27.31,96000.0,12.1181,12.1403,12.1092,12.1181,96000.0
2012-10-04 15:00:00,27.31,27.39,27.31,27.38,299200.0,12.1181,12.1536,12.1181,12.1491,299200.0
2012-10-04 15:30:00,27.38,27.38,27.32,27.35,344000.0,12.1491,12.1491,12.1225,12.1358,344000.0
2012-10-05 09:30:00,27.39,27.53,27.39,27.52,248600.0,12.1536,12.2157,12.1536,12.2113,248600.0
2012-10-05 10:00:00,27.53,27.69,27.51,27.64,147000.0,12.2157,12.2867,12.2068,12.2645,147000.0
2012-10-05 10:30:00,27.64,27.67,27.57,27.62,171400.0,12.2645,12.2778,12.2335,12.2556,171400.0
2012-10-05 11:00:00,27.61,27.67,27.59,27.66,297400.0,12.2512,12.2778,12.2423,12.2734,297400.0
2012-10-05 11:30:00,27.66,27.68,27.59,27.62,112600.0,12.2734,12.2823,12.2423,12.2556,112600.0
2012-10-05 12:00:00,27.63,27.64,27.55,27.59,109600.0,12.2601,12.2645,12.2246,12.2423,109600.0
2012-10-05 12:30:00,27.58,27.6,27.55,27.58,110600.0,12.2379,12.2468,12.2246,12.2379,110600.0
2012-10-05 13:00:00,27.57,27.58,27.48,27.48,127800.0,12.2335,12.2379,12.1935,12.1935,127800.0
2012-10-05 13:30:00,27.48,27.54,27.48,27.5,76600.0,12.1935,12.2201,12.1935,12.2024,76600.0
2012-10-05 14:00:00,27.5,27.52,27.46,27.48,121600.0,12.2024,12.2113,12.1846,12.1935,121600.0
2012-10-05 14:30:00,27.46,27.5,27.45,27.45,75600.0,12.1846,12.2024,12.1802,12.1802,75600.0
2012-10-05 15:00:00,27.46,27.52,27.46,27.51,132800.0,12.1846,12.2113,12.1846,12.2068,132800.0
2012-10-05 15:30:00,27.51,27.52,27.43,27.45,201000.0,12.2068,12.2113,12.1713,12.1802,201000.0
2012-10-08 09:30:00,27.43,27.46,27.31,27.35,186600.0,12.1713,12.1846,12.1181,12.1358,186600.0
2012-10-08 10:00:00,27.35,27.5,27.33,27.5,138200.0,12.1358,12.2024,12.127,12.2024,138200.0
2012-10-08 10:30:00,27.5,27.55,27.46,27.47,182000.0,12.2024,12.2246,12.1846,12.1891,182000.0
2012-10-08 11:00:00,27.47,27.53,27.43,27.45,95200.0,12.1891,12.2157,12.1713,12.1802,95200.0
2012-10-08 11:30:00,27.47,27.48,27.4,27.45,111200.0,12.1891,12.1935,12.158,12.1802,111200.0
2012-10-08 12:00:00,27.46,27.47,27.43,27.43,68600.0,12.1846,12.1891,12.1713,12.1713,68600.0
2012-10-08 12:30:00,27.43,27.43,27.38,27.39,153600.0,12.1713,12.1713,12.1491,12.1536,153600.0
2012-10-08 13:00:00,27.4,27.4,27.34,27.35,129000.0,12.158,12.158,12.1314,12.1358,129000.0
2012-10-08 13:30:00,27.35,27.35,27.27,27.28,106000.0,12.1358,12.1358,12.1003,12.1048,106000.0
2012-10-08 14:00:00,27.29,27.29,27.27,27.29,87200.0,12.1092,12.1092,12.1003,12.1092,87200.0
2012-10-08 14:30:00,27.29,27.36,27.28,27.34,123400.0,12.1092,12.1403,12.1048,12.1314,123400.0
2012-10-08 15:00:00,27.36,27.39,27.36,27.37,127800.0,12.1403,12.1536,12.1403,12.1447,127800.0
2012-10-08 15:30:00,27.36,27.4,27.36,27.4,368400.0,12.1403,12.158,12.1403,12.158,368400.0
2012-10-09 09:30:00,27.45,27.47,27.35,27.37,140600.0,12.1802,12.1891,12.1358,12.1447,140600.0
2012-10-09 10:00:00,27.36,27.42,27.33,27.4,270600.0,12.1403,12.1669,12.127,12.158,270600.0
2012-10-09 10:30:00,27.4,27.41,27.23,27.25,207800.0,12.158,12.1625,12.0826,12.0915,207800.0
2012-10-09 11:00:00,27.25,27.27,27.14,27.22,270800.0,12.0915,12.1003,12.0426,12.0781,270800.0
2012-10-09 11:30:00,27.22,27.23,27.18,27.21,90200.0,12.0781,12.0826,12.0604,12.0737,90200.0
2012-10-09 12:00:00,27.22,27.25,27.21,27.22,104000.0,12.0781,12.0915,12.0737,12.0781,104000.0
2012-10-09 12:30:00,27.22,27.24,27.18,27.23,49200.0,12.0781,12.087,12.0604,12.0826,49200.0
2012-10-09 13:00:00,27.22,27.24,27.2,27.21,38400.0,12.0781,12.087,12.0693,12.0737,38400.0
2012-10-09 13:30:00,27.21,27.25,27.2,27.25,45600.0,12.0737,12.0915,12.0693,12.0915,45600.0
2012-10-09 14:00:00,27.24,27.24,27.18,27.19,71200.0,12.087,12.087,12.0604,12.0648,71200.0
2012-10-09 14:30:00,27.19,27.22,27.18,27.19,86400.0,12.0648,12.0781,12.0604,12.0648,86400.0
2012-10-09 15:00:00,27.2,27.21,27.17,27.2,129000.0,12.0693,12.0737,12.056,12.0693,129000.0
2012-10-09 15:30:00,27.2,27.2,27.18,27.2,126200.0,12.0693,12.0693,12.0604,12.0693,126200.0
2012-10-10 09:30:00,27.08,27.11,27.02,27.05,168000.0,12.016,12.0293,11.9894,12.0027,168000.0
2012-10-10 10:00:00,27.05,27.08,27.01,27.02,276000.0,12.0027,12.016,11.985,11.9894,276000.0
2012-10-10 10:30:00,27.01,27.11,27.01,27.08,190400.0,11.985,12.0293,11.985,12.016,190400.0
2012-10-10 11:00:00,27.08,27.09,27.03,27.06,101200.0,12.016,12.0205,11.9938,12.0072,101200.0
2012-10-10 11:30:00,27.04,27.04,26.94,26.99,203200.0,11.9983,11.9983,11.9539,11.9761,203200.0
2012-10-10 12:00:00,27.0,27.0,26.93,26.93,88800.0,11.9805,11.9805,11.9495,11.9495,88800.0
2012-10-10 12:30:00,26.94,26.96,26.88,26.9,249000.0,11.9539,11.9628,11.9273,11.9362,249000.0
2012-10-10 13:00:00,26.9,26.96,26.9,26.92,154200.0,11.9362,11.9628,11.9362,11.945,154200.0
2012-10-10 13:30:00,26.93,26.94,26.89,26.9,112800.0,11.9495,11.9539,11.9317,11.9362,112800.0
2012-10-10 14:00:00,26.9,26.92,26.85,26.85,90800.0,11.9362,11.945,11.914,11.914,90800.0
2012-10-10 14:30:00,26.85,26.86,26.81,26.84,115400.0,11.914,11.9184,11.8962,11.9095,115400.0
2012-10-10 15:00:00,26.85,26.85,26.82,26.85,188400.0,11.914,11.914,11.9007,11.914,188400.0
2012-10-10 15:30:00,26.85,26.88,26.82,26.86,183400.0,11.914,11.9273,11.9007,11.9184,183400.0
2012-10-11 09:30:00,27.04,27.07,26.92,26.95,90800.0,11.9983,12.0116,11.945,11.9583,90800.0
2012-10-11 10:00:00,26.94,26.97,26.9,26.93,95400.0,11.9539,11.9672,11.9362,11.9495,95400.0
2012-10-11 10:30:00,26.93,26.98,26.93,26.98,84600.0,11.9495,11.9717,11.9495,11.9717,84600.0
2012-10-11 11:00:00,26.98,27.07,26.98,27.06,79400.0,11.9717,12.0116,11.9717,12.0072,79400.0
2012-10-11 11:30:00,27.05,27.1,27.01,27.01,121400.0,12.0027,12.0249,11.985,11.985,121400.0
2012-10-11 12:00:00,27.01,27.01,26.96,26.99,92400.0,11.985,11.985,11.9628,11.9761,92400.0
2012-10-11 12:30:00,26.99,27.0,26.96,26.98,94400.0,11.9761,11.9805,11.9628,11.9717,94400.0
2012-10-11 13:00:00,27.0,27.0,26.93,26.96,46400.0,11.9805,11.9805,11.9495,11.9628,46400.0
2012-10-11 13:30:00,26.96,26.96,26.88,26.89,74600.0,11.9628,11.9628,11.9273,11.9317,74600.0
2012-10-11 14:00:00,26.9,26.9,26.86,26.88,53000.0,11.9362,11.9362,11.9184,11.9273,53000.0
2012-10-11 14:30:00,26.87,26.88,26.83,26.85,75400.0,11.9228,11.9273,11.9051,11.914,75400.0
2012-10-11 15:00:00,26.85,26.86,26.83,26.83,83000.0,11.914,11.9184,11.9051,11.9051,83000.0
2012-10-11 15:30:00,26.83,26.84,26.75,26.78,373600.0,11.9051,11.9095,11.8696,11.8829,373600.0
2012-10-12 09:30:00,26.79,26.85,26.68,26.75,128400.0,11.8873,11.914,11.8385,11.8696,128400.0
2012-10-12 10:00:00,26.75,26.84,26.74,26.8,73800.0,11.8696,11.9095,11.8652,11.8918,73800.0
2012-10-12 10:30:00,26.81,26.82,26.72,26.81,100400.0,11.8962,11.9007,11.8563,11.8962,100400.0
2012-10-12 11:00:00,26.82,26.84,26.77,26.82,128000.0,11.9007,11.9095,11.8785,11.9007,128000.0
2012-10-12 11:30:00,26.82,26.83,26.78,26.8,88800.0,11.9007,11.9051,11.8829,11.8918,88800.0
2012-10-12 12:00:00,26.8,26.8,26.78,26.78,134600.0,11.8918,11.8918,11.8829,11.8829,134600.0
2012-10-12 12:30:00,26.78,26.8,26.75,26.8,160200.0,11.8829,11.8918,11.8696,11.8918,160200.0
2012-10-12 13:00:00,26.8,26.91,26.79,26.91,200200.0,11.8918,11.9406,11.8873,11.9406,200200.0
2012-10-12 13:30:00,26.9,27.0,26.9,26.99,130600.0,11.9362,11.9805,11.9362,11.9761,130600.0
2012-10-12 14:00:00,26.99,26.99,26.9,26.93,92400.0,11.9761,11.9761,11.9362,11.9495,92400.0
2012-10-12 14:30:00,26.93,26.95,26.91,26.93,141200.0,11.9495,11.9583,11.9406,11.9495,141200.0
2012-10-12 15:00:00,26.92,26.94,26.88,26.89,126600.0,11.945,11.9539,11.9273,11.9317,126600.0
2012-10-12 15:30:00,26.89,27.0,26.86,26.86,447400.0,11.9317,11.9805,11.9184,11.9184,447400.0
2012-10-15 09:30:00,26.75,26.86,26.75,26.81,93600.0,11.8696,11.9184,11.8696,11.8962,93600.0
2012-10-15 10:00:00,26.81,26.86,26.79,26.81,66200.0,11.8962,11.9184,11.8873,11.8962,66200.0
2012-10-15 10:30:00,26.81,26.93,26.8,26.9,49800.0,11.8962,11.9495,11.8918,11.9362,49800.0
2012-10-15 11:00:00,26.89,26.92,26.86,26.91,58400.0,11.9317,11.945,11.9184,11.9406,58400.0
2012-10-15 11:30:00,26.91,26.91,26.85,26.88,43200.0,11.9406,11.9406,11.914,11.9273,43200.0
2012-10-15 12:00:00,26.89,26.93,26.88,26.93,60600.0,11.9317,11.9495,11.9273,11.9495,60600.0
2012-10-15 12:30:00,26.93,26.93,26.9,26.93,50400.0,11.9495,11.9495,11.9362,11.9495,50400.0
2012-10-15 13:00:00,26.93,26.96,26.91,26.96,45200.0,11.9495,11.9628,11.9406,11.9628,45200.0
2012-10-15 13:30:00,26.96,27.0,26.93,26.98,77400.0,11.9628,11.9805,11.9495,11.9717,77400.0
2012-10-15 14:00:00,26.97,27.0,26.96,26.99,46000.0,11.9672,11.9805,11.9628,11.9761,46000.0
2012-10-15 14:30:00,26.99,27.01,26.96,27.0,88400.0,11.9761,11.985,11.9628,11.9805,88400.0
2012-10-15 15:00:00,26.99,27.01,26.98,27.01,104200.0,11.9761,11.985,11.9717,11.985,104200.0
2012-10-15 15:30:00,27.0,27.02,26.98,27.01,140400.0,11.9805,11.9894,11.9717,11.985,140400.0
2012-10-16 09:30:00,27.11,27.16,27.08,27.14,77600.0,12.0293,12.0515,12.016,12.0426,77600.0
2012-10-16 10:00:00,27.12,27.2,27.08,27.11,80600.0,12.0338,12.0693,12.016,12.0293,80600.0
2012-10-16 10:30:00,27.12,27.15,27.09,27.1,57000.0,12.0338,12.0471,12.0205,12.0249,57000.0
2012-10-16 11:00:00,27.1,27.11,27.07,27.08,58000.0,12.0249,12.0293,12.0116,12.016,58000.0
2012-10-16 11:30:00,27.07,27.13,27.07,27.11,40200.0,12.0116,12.0382,12.0116,12.0293,40200.0
2012-10-16 12:00:00,27.13,27.13,27.11,27.13,70400.0,12.0382,12.0382,12.0293,12.0382,70400.0
2012-10-16 12:30:00,27.13,27.2,27.12,27.19,61000.0,12.0382,12.0693,12.0338,12.0648,61000.0
2012-10-16 13:00:00,27.2,27.25,27.19,27.25,49800.0,12.0693,12.0915,12.0648,12.0915,49800.0
2012-10-16 13:30:00,27.24,27.29,27.17,27.2,118200.0,12.087,12.1092,12.056,12.0693,118200.0
2012-10-16 14:00:00,27.21,27.23,27.14,27.19,70800.0,12.0737,12.0826,12.0426,12.0648,70800.0
2012-10-16 14:30:00,27.18,27.29,27.18,27.29,84200.0,12.0604,12.1092,12.0604,12.1092,84200.0
2012-10-16 15:00:00,27.29,27.3,27.23,27.26,104200.0,12.1092,12.1136,12.0826,12.0959,104200.0
2012-10-16 15:30:00,27.26,27.34,27.25,27.31,229800.0,12.0959,12.1314,12.0915,12.1181,229800.0
2012-10-17 09:30:00,27.2,27.49,27.2,27.43,77800.0,12.0693,12.198,12.0693,12.1713,77800.0
2012-10-17 10:00:00,27.43,27.48,27.4,27.46,66000.0,12.1713,12.1935,12.158,12.1846,66000.0
2012-10-17 10:30:00,27.48,27.5,27.43,27.45,148400.0,12.1935,12.2024,12.1713,12.1802,148400.0
2012-10-17 11:00:00,27.45,27.5,27.45,27.48,244400.0,12.1802,12.2024,12.1802,12.1935,244400.0
2012-10-17 11:30:00,27.48,27.5,27.47,27.48,81200.0,12.1935,12.2024,12.1891,12.1935,81200.0
2012-10-17 12:00:00,27.49,27.5,27.46,27.5,59000.0,12.198,12.2024,12.1846,12.2024,59000.0
2012-10-17 12:30:00,27.49,27.49,27.45,27.47,61200.0,12.198,12.198,12.1802,12.1891,61200.0
2012-10-17 13:00:00,27.49,27.5,27.47,27.49,40600.0,12.198,12.2024,12.1891,12.198,40600.0
2012-10-17 13:30:00,27.49,27.5,27.43,27.43,61400.0,12.198,12.2024,12.1713,12.1713,61400.0
2012-10-17 14:00:00,27.43,27.48,27.42,27.48,102400.0,12.1713,12.1935,12.1669,12.1935,102400.0
2012-10-17 14:30:00,27.48,27.5,27.45,27.48,160600.0,12.1935,12.2024,12.1802,12.1935,160600.0
2012-10-17 15:00:00,27.49,27.5,27.48,27.5,79400.0,12.198,12.2024,12.1935,12.2024,79400.0
2012-10-17 15:30:00,27.5,27.5,27.4,27.43,193200.0,12.2024,12.2024,12.158,12.1713,193200.0
2012-10-18 09:30:00,27.41,27.5,27.39,27.5,96600.0,12.1625,12.2024,12.1536,12.2024,96600.0
2012-10-18 10:00:00,27.48,27.5,27.4,27.42,107200.0,12.1935,12.2024,12.158,12.1669,107200.0
2012-10-18 10:30:00,27.4,27.4,27.35,27.35,47200.0,12.158,12.158,12.1358,12.1358,47200.0
2012-10-18 11:00:00,27.36,27.38,27.29,27.31,51400.0,12.1403,12.1491,12.1092,12.1181,51400.0
2012-10-18 11:30:00,27.3,27.32,27.27,27.32,105400.0,12.1136,12.1225,12.1003,12.1225,105400.0
2012-10-18 12:00:00,27.31,27.33,27.25,27.28,83800.0,12.1181,12.127,12.0915,12.1048,83800.0
2012-10-18 12:30:00,27.28,27.3,27.25,27.29,55600.0,12.1048,12.1136,12.0915,12.1092,55600.0
2012-10-18 13:00:00,27.29,27.3,27.29,27.3,52600.0,12.1092,12.1136,12.1092,12.1136,52600.0
2012-10-18 13:30:00,27.29,27.3,27.26,27.3,37200.0,12.1092,12.1136,12.0959,12.1136,37200.0
2012-10-18 14:00:00,27.3,27.31,27.25,27.27,71000.0,12.1136,12.1181,12.0915,12.1003,71000.0
2012-10-18 14:30:00,27.27,27.28,27.21,27.23,78400.0,12.1003,12.1048,12.0737,12.0826,78400.0
2012-10-18 15:00:00,27.22,27.28,27.21,27.27,101000.0,12.0781,12.1048,12.0737,12.1003,101000.0
2012-10-18 15:30:00,27.27,27.3,27.25,27.25,242000.0,12.1003,12.1136,12.0915,12.0915,242000.0
2012-10-19 09:30:00,27.34,27.34,27.2,27.29,185600.0,12.1314,12.1314,12.0693,12.1092,185600.0
2012-10-19 10:00:00,27.29,27.35,27.25,27.31,72000.0,12.1092,12.1358,12.0915,12.1181,72000.0
2012-10-19 10:30:00,27.32,27.32,27.25,27.27,82200.0,12.1225,12.1225,12.0915,12.1003,82200.0
2012-10-19 11:00:00,27.25,27.25,27.06,27.14,160600.0,12.0915,12.0915,12.0072,12.0426,160600.0
2012-10-19 11:30:00,27.12,27.14,26.92,26.97,162000.0,12.0338,12.0426,11.945,11.9672,162000.0
2012-10-19 12:00:00,26.97,27.02,26.9,26.91,130000.0,11.9672,11.9894,11.9362,11.9406,130000.0
2012-10-19 12:30:00,26.89,26.92,26.88,26.9,75200.0,11.9317,11.945,11.9273,11.9362,75200.0
2012-10-19 13:00:00,26.89,26.96,26.88,26.89,62000.0,11.9317,11.9628,11.9273,11.9317,62000.0
2012-10-19 13:30:00,26.89,26.89,26.7,26.73,201600.0,11.9317,11.9317,11.8474,11.8607,201600.0
2012-10-19 14:00:00,26.72,26.79,26.64,26.79,174000.0,11.8563,11.8873,11.8208,11.8873,174000.0
2012-10-19 14:30:00,26.77,26.9,26.76,26.81,131200.0,11.8785,11.9362,11.874,11.8962,131200.0
2012-10-19 15:00:00,26.83,26.87,26.78,26.86,104200.0,11.9051,11.9228,11.8829,11.9184,104200.0
2012-10-19 15:30:00,26.85,26.88,26.77,26.77,275200.0,11.914,11.9273,11.8785,11.8785,275200.0
2012-10-22 09:30:00,26.8,27.0,26.8,26.92,149000.0,11.8918,11.9805,11.8918,11.945,149000.0
2012-10-22 10:00:00,26.91,27.0,26.88,26.97,167400.0,11.9406,11.9805,11.9273,11.9672,167400.0
2012-10-22 10:30:00,26.99,27.04,26.92,26.94,97800.0,11.9761,11.9983,11.945,11.9539,97800.0
2012-10-22 11:00:00,26.97,27.01,26.93,26.93,62600.0,11.9672,11.985,11.9495,11.9495,62600.0
2012-10-22 11:30:00,26.93,27.01,26.93,27.0,83200.0,11.9495,11.985,11.9495,11.9805,83200.0
2012-10-22 12:00:00,27.01,27.05,26.99,27.01,34800.0,11.985,12.0027,11.9761,11.985,34800.0
2012-10-22 12:30:00,27.03,27.04,26.99,27.0,33000.0,11.9938,11.9983,11.9761,11.9805,33000.0
2012-10-22 13:00:00,26.99,27.0,26.85,26.86,59600.0,11.9761,11.9805,11.914,11.9184,59600.0
2012-10-22 13:30:00,26.85,26.86,26.77,26.86,80800.0,11.914,11.9184,11.8785,11.9184,80800.0
2012-10-22 14:00:00,26.85,26.88,26.81,26.85,31000.0,11.914,11.9273,11.8962,11.914,31000.0
2012-10-22 14:30:00,26.85,26.89,26.83,26.87,57400.0,11.914,11.9317,11.9051,11.9228,57400.0
2012-10-22 15:00:00,26.86,26.88,26.78,26.78,74000.0,11.9184,11.9273,11.8829,11.8829,74000.0
2012-10-22 15:30:00,26.8,26.92,26.79,26.88,156400.0,11.8918,11.945,11.8873,11.9273,156400.0
2012-10-23 09:30:00,26.81,26.86,26.55,26.57,185200.0,11.8962,11.9184,11.7809,11.7897,185200.0
2012-10-23 10:00:00,26.57,26.6,26.55,26.6,134400.0,11.7897,11.803,11.7809,11.803,134400.0
2012-10-23 10:30:00,26.6,26.73,26.45,26.73,297800.0,11.803,11.8607,11.7365,11.8607,297800.0
2012-10-23 11:00:00,26.72,26.75,26.56,26.56,137800.0,11.8563,11.8696,11.7853,11.7853,137800.0
2012-10-23 11:30:00,26.57,26.6,26.55,26.59,87800.0,11.7897,11.803,11.7809,11.7986,87800.0
2012-10-23 12:00:00,26.59,26.67,26.58,26.62,119800.0,11.7986,11.8341,11.7942,11.8119,119800.0
2012-10-23 12:30:00,26.64,26.7,26.56,26.68,91800.0,11.8208,11.8474,11.7853,11.8385,91800.0
2012-10-23 13:00:00,26.7,26.77,26.66,26.71,78000.0,11.8474,11.8785,11.8297,11.8518,78000.0
2012-10-23 13:30:00,26.73,26.78,26.7,26.78,47200.0,11.8607,11.8829,11.8474,11.8829,47200.0
2012-10-23 14:00:00,26.77,26.8,26.75,26.8,73800.0,11.8785,11.8918,11.8696,11.8918,73800.0
2012-10-23 14:30:00,26.8,26.82,26.78,26.8,63200.0,11.8918,11.9007,11.8829,11.8918,63200.0
2012-10-23 15:00:00,26.79,26.81,26.71,26.75,101200.0,11.8873,11.8962,11.8518,11.8696,101200.0
2012-10-23 15:30:00,26.77,26.85,26.75,26.79,134600.0,11.8785,11.914,11.8696,11.8873,134600.0
2012-10-24 09:30:00,26.9,27.06,26.8,27.05,125200.0,11.9362,12.0072,11.8918,12.0027,125200.0
2012-10-24 10:00:00,27.03,27.04,26.89,26.95,70800.0,11.9938,11.9983,11.9317,11.9583,70800.0
2012-10-24 10:30:00,26.93,27.1,26.93,27.07,101000.0,11.9495,12.0249,11.9495,12.0116,101000.0
2012-10-24 11:00:00,27.06,27.11,27.0,27.0,62600.0,12.0072,12.0293,11.9805,11.9805,62600.0
2012-10-24 11:30:00,27.01,27.11,26.99,27.1,64000.0,11.985,12.0293,11.9761,12.0249,64000.0
2012-10-24 12:00:00,27.1,27.1,27.02,27.07,61400.0,12.0249,12.0249,11.9894,12.0116,61400.0
2012-10-24 12:30:00,27.07,27.1,27.02,27.05,76600.0,12.0116,12.0249,11.9894,12.0027,76600.0
2012-10-24 13:00:00,27.05,27.1,26.97,27.0,136000.0,12.0027,12.0249,11.9672,11.9805,136000.0
2012-10-24 13:30:00,27.0,27.08,26.93,27.07,101200.0,11.9805,12.016,11.9495,12.0116,101200.0
2012-10-24 14:00:00,27.08,27.13,27.03,27.11,75800.0,12.016,12.0382,11.9938,12.0293,75800.0
2012-10-24 14:30:00,27.11,27.13,27.0,27.03,87400.0,12.0293,12.0382,11.9805,11.9938,87400.0
2012-10-24 15:00:00,27.02,27.02,26.9,26.91,120800.0,11.9894,11.9894,11.9362,11.9406,120800.0
2012-10-24 15:30:00,26.92,26.97,26.86,26.95,203800.0,11.945,11.9672,11.9184,11.9583,203800.0
2012-10-25 09:30:00,27.05,27.12,26.99,27.11,82200.0,12.0027,12.0338,11.9761,12.0293,82200.0
2012-10-25 10:00:00,27.09,27.23,27.08,27.17,280600.0,12.0205,12.0826,12.016,12.056,280600.0
2012-10-25 10:30:00,27.16,27.17,27.07,27.17,124400.0,12.0515,12.056,12.0116,12.056,124400.0
2012-10-25 11:00:00,27.16,27.22,27.11,27.14,116200.0,12.0515,12.0781,12.0293,12.0426,116200.0
2012-10-25 11:30:00,27.13,27.13,27.1,27.12,92600.0,12.0382,12.0382,12.0249,12.0338,92600.0
2012-10-25 12:00:00,27.11,27.15,27.11,27.11,87600.0,12.0293,12.0471,12.0293,12.0293,87600.0
2012-10-25 12:30:00,27.11,27.11,27.06,27.1,121200.0,12.0293,12.0293,12.0072,12.0249,121200.0
2012-10-25 13:00:00,27.1,27.11,27.07,27.1,85400.0,12.0249,12.0293,12.0116,12.0249,85400.0
2012-10-25 13:30:00,27.1,27.11,27.03,27.06,74400.0,12.0249,12.0293,11.9938,12.0072,74400.0
2012-10-25 14:00:00,27.05,27.08,27.05,27.07,67800.0,12.0027,12.016,12.0027,12.0116,67800.0
2012-10-25 14:30:00,27.06,27.08,27.05,27.07,117000.0,12.0072,12.016,12.0027,12.0116,117000.0
2012-10-25 15:00:00,27.07,27.08,27.04,27.04,146600.0,12.0116,12.016,11.9983,11.9983,146600.0
2012-10-25 15:30:00,27.04,27.06,27.02,27.05,249200.0,11.9983,12.0072,11.9894,12.0027,249200.0
2012-10-26 09:30:00,26.93,27.06,26.75,26.78,152400.0,11.9495,12.0072,11.8696,11.8829,152400.0
2012-10-26 10:00:00,26.8,26.8,26.68,26.69,188400.0,11.8918,11.8918,11.8385,11.843,188400.0
2012-10-26 10:30:00,26.69,26.69,26.6,26.63,154800.0,11.843,11.843,11.803,11.8164,154800.0
2012-10-26 11:00:00,26.64,26.67,26.57,26.62,203400.0,11.8208,11.8341,11.7897,11.8119,203400.0
2012-10-26 11:30:00,26.61,26.67,26.59,26.63,150600.0,11.8075,11.8341,11.7986,11.8164,150600.0
2012-10-26 12:00:00,26.63,26.66,26.6,26.64,144800.0,11.8164,11.8297,11.803,11.8208,144800.0
2012-10-26 12:30:00,26.65,26.65,26.61,26.62,124600.0,11.8252,11.8252,11.8075,11.8119,124600.0
2012-10-26 13:00:00,26.61,26.63,26.59,26.61,296600.0,11.8075,11.8164,11.7986,11.8075,296600.0
2012-10-26 13:30:00,26.61,26.64,26.6,26.61,94200.0,11.8075,11.8208,11.803,11.8075,94200.0
2012-10-26 14:00:00,26.61,26.65,26.58,26.63,189200.0,11.8075,11.8252,11.7942,11.8164,189200.0
2012-10-26 14:30:00,26.63,26.63,26.58,26.6,125600.0,11.8164,11.8164,11.7942,11.803,125600.0
2012-10-26 15:00:00,26.6,26.75,26.6,26.72,176600.0,11.803,11.8696,11.803,11.8563,176600.0
2012-10-26 15:30:00,26.72,26.74,26.66,26.71,319000.0,11.8563,11.8652,11.8297,11.8518,319000.0
2012-10-31 09:30:00,26.18,26.5,26.09,26.38,789800.0,11.6883,11.8312,11.6481,11.7776,789800.0
2012-10-31 10:00:00,26.4,26.41,26.23,26.27,421200.0,11.7865,11.791,11.7106,11.7285,421200.0
2012-10-31 10:30:00,26.27,26.33,26.22,26.3,249000.0,11.7285,11.7553,11.7062,11.7419,249000.0
2012-10-31 11:00:00,26.29,26.3,26.1,26.12,307400.0,11.7374,11.7419,11.6526,11.6615,307400.0
2012-10-31 11:30:00,26.13,26.29,26.11,26.25,275800.0,11.666,11.7374,11.657,11.7196,275800.0
2012-10-31 12:00:00,26.24,26.28,26.1,26.11,157000.0,11.7151,11.7329,11.6526,11.657,157000.0
2012-10-31 12:30:00,26.13,26.15,26.09,26.13,173600.0,11.666,11.6749,11.6481,11.666,173600.0
2012-10-31 13:00:00,26.13,26.17,26.11,26.14,94400.0,11.666,11.6838,11.657,11.6704,94400.0
2012-10-31 13:30:00,26.14,26.27,26.11,26.24,117400.0,11.6704,11.7285,11.657,11.7151,117400.0
2012-10-31 14:00:00,26.24,26.32,26.21,26.29,134800.0,11.7151,11.7508,11.7017,11.7374,134800.0
2012-10-31 14:30:00,26.32,26.35,26.21,26.24,249000.0,11.7508,11.7642,11.7017,11.7151,249000.0
2012-10-31 15:00:00,26.24,26.26,26.18,26.25,213000.0,11.7151,11.724,11.6883,11.7196,213000.0
2012-10-31 15:30:00,26.24,26.35,26.18,26.35,360200.0,11.7151,11.7642,11.6883,11.7642,360200.0
2012-11-01 09:30:00,26.25,26.4,26.17,26.21,146600.0,11.7196,11.7865,11.6838,11.7017,146600.0
2012-11-01 10:00:00,26.22,26.4,26.2,26.21,132000.0,11.7062,11.7865,11.6972,11.7017,132000.0
2012-11-01 10:30:00,26.18,26.25,26.11,26.25,123800.0,11.6883,11.7196,11.657,11.7196,123800.0
2012-11-01 11:00:00,26.24,26.39,26.24,26.36,86600.0,11.7151,11.7821,11.7151,11.7687,86600.0
2012-11-01 11:30:00,26.38,26.4,26.32,26.38,122000.0,11.7776,11.7865,11.7508,11.7776,122000.0
2012-11-01 12:00:00,26.38,26.5,26.36,26.48,114200.0,11.7776,11.8312,11.7687,11.8222,114200.0
2012-11-01 12:30:00,26.46,26.5,26.36,26.41,115000.0,11.8133,11.8312,11.7687,11.791,115000.0
2012-11-01 13:00:00,26.4,26.41,26.34,26.34,99600.0,11.7865,11.791,11.7597,11.7597,99600.0
2012-11-01 13:30:00,26.34,26.35,26.29,26.29,102200.0,11.7597,11.7642,11.7374,11.7374,102200.0
2012-11-01 14:00:00,26.29,26.36,26.29,26.36,128400.0,11.7374,11.7687,11.7374,11.7687,128400.0
2012-11-01 14:30:00,26.35,26.43,26.35,26.43,102000.0,11.7642,11.7999,11.7642,11.7999,102000.0
2012-11-01 15:00:00,26.43,26.51,26.42,26.49,102200.0,11.7999,11.8356,11.7955,11.8267,102200.0
2012-11-01 15:30:00,26.5,26.52,26.38,26.38,254000.0,11.8312,11.8401,11.7776,11.7776,254000.0
2012-11-02 09:30:00,26.6,26.61,26.36,26.61,207200.0,11.8758,11.8803,11.7687,11.8803,207200.0
2012-11-02 10:00:00,26.6,26.65,26.52,26.53,256200.0,11.8758,11.8981,11.8401,11.8446,256200.0
2012-11-02 10:30:00,26.54,26.6,26.52,26.59,309800.0,11.849,11.8758,11.8401,11.8713,309800.0
2012-11-02 11:00:00,26.59,26.75,26.59,26.73,170600.0,11.8713,11.9428,11.8713,11.9339,170600.0
2012-11-02 11:30:00,26.74,26.76,26.69,26.7,219200.0,11.9383,11.9472,11.916,11.9205,219200.0
2012-11-02 12:00:00,26.7,26.74,26.68,26.68,113200.0,11.9205,11.9383,11.9115,11.9115,113200.0
2012-11-02 12:30:00,26.68,26.71,26.64,26.66,86800.0,11.9115,11.9249,11.8937,11.9026,86800.0
2012-11-02 13:00:00,26.65,26.75,26.65,26.71,99200.0,11.8981,11.9428,11.8981,11.9249,99200.0
2012-11-02 13:30:00,26.71,26.73,26.66,26.68,153800.0,11.9249,11.9339,11.9026,11.9115,153800.0
2012-11-02 14:00:00,26.68,26.75,26.66,26.72,119200.0,11.9115,11.9428,11.9026,11.9294,119200.0
2012-11-02 14:30:00,26.72,26.74,26.67,26.74,120200.0,11.9294,11.9383,11.9071,11.9383,120200.0
2012-11-02 15:00:00,26.74,26.75,26.66,26.7,202000.0,11.9383,11.9428,11.9026,11.9205,202000.0
2012-11-02 15:30:00,26.69,26.7,26.56,26.59,230400.0,11.916,11.9205,11.858,11.8713,230400.0
2012-11-05 09:30:00,26.67,26.79,26.42,26.46,216000.0,11.9071,11.9606,11.7955,11.8133,216000.0
2012-11-05 10:00:00,26.44,26.52,26.43,26.5,111000.0,11.8044,11.8401,11.7999,11.8312,111000.0
2012-11-05 10:30:00,26.5,26.58,26.47,26.58,137200.0,11.8312,11.8669,11.8178,11.8669,137200.0
2012-11-05 11:00:00,26.57,26.59,26.47,26.5,201200.0,11.8624,11.8713,11.8178,11.8312,201200.0
2012-11-05 11:30:00,26.5,26.51,26.46,26.5,128000.0,11.8312,11.8356,11.8133,11.8312,128000.0
2012-11-05 12:00:00,26.5,26.53,26.48,26.49,149600.0,11.8312,11.8446,11.8222,11.8267,149600.0
2012-11-05 12:30:00,26.49,26.5,26.46,26.5,85600.0,11.8267,11.8312,11.8133,11.8312,85600.0
2012-11-05 13:00:00,26.5,26.53,26.46,26.47,116400.0,11.8312,11.8446,11.8133,11.8178,116400.0
2012-11-05 13:30:00,26.48,26.55,26.48,26.55,111400.0,11.8222,11.8535,11.8222,11.8535,111400.0
2012-11-05 14:00:00,26.55,26.56,26.5,26.51,99000.0,11.8535,11.858,11.8312,11.8356,99000.0
2012-11-05 14:30:00,26.51,26.56,26.49,26.49,113600.0,11.8356,11.858,11.8267,11.8267,113600.0
2012-11-05 15:00:00,26.5,26.56,26.49,26.5,125200.0,11.8312,11.858,11.8267,11.8312,125200.0
2012-11-05 15:30:00,26.5,26.55,26.49,26.51,236600.0,11.8312,11.8535,11.8267,11.8356,236600.0
2012-11-06 09:30:00,26.21,26.58,26.21,26.39,153400.0,11.7017,11.8669,11.7017,11.7821,153400.0
2012-11-06 10:00:00,26.38,26.4,26.36,26.4,124400.0,11.7776,11.7865,11.7687,11.7865,124400.0
2012-11-06 10:30:00,26.4,26.52,26.39,26.52,71000.0,11.7865,11.8401,11.7821,11.8401,71000.0
2012-11-06 11:00:00,26.52,26.6,26.47,26.59,163000.0,11.8401,11.8758,11.8178,11.8713,163000.0
2012-11-06 11:30:00,26.58,26.65,26.56,26.61,78600.0,11.8669,11.8981,11.858,11.8803,78600.0
2012-11-06 12:00:00,26.6,26.61,26.55,26.61,99000.0,11.8758,11.8803,11.8535,11.8803,99000.0
2012-11-06 12:30:00,26.61,26.72,26.6,26.7,132400.0,11.8803,11.9294,11.8758,11.9205,132400.0
2012-11-06 13:00:00,26.7,26.71,26.68,26.68,64000.0,11.9205,11.9249,11.9115,11.9115,64000.0
2012-11-06 13:30:00,26.68,26.71,26.67,26.68,79200.0,11.9115,11.9249,11.9071,11.9115,79200.0
2012-11-06 14:00:00,26.68,26.68,26.6,26.64,97600.0,11.9115,11.9115,11.8758,11.8937,97600.0
2012-11-06 14:30:00,26.63,26.72,26.63,26.7,91400.0,11.8892,11.9294,11.8892,11.9205,91400.0
2012-11-06 15:00:00,26.7,26.7,26.64,26.66,85800.0,11.9205,11.9205,11.8937,11.9026,85800.0
2012-11-06 15:30:00,26.66,26.77,26.62,26.75,327400.0,11.9026,11.9517,11.8847,11.9428,327400.0
2012-11-07 09:30:00,26.38,26.5,26.28,26.47,291800.0,11.7776,11.8312,11.7329,11.8178,291800.0
2012-11-07 10:00:00,26.5,26.51,26.38,26.43,144600.0,11.8312,11.8356,11.7776,11.7999,144600.0
2012-11-07 10:30:00,26.43,26.45,26.3,26.3,173400.0,11.7999,11.8088,11.7419,11.7419,173400.0
2012-11-07 11:00:00,26.3,26.32,26.15,26.15,250000.0,11.7419,11.7508,11.6749,11.6749,250000.0
2012-11-07 11:30:00,26.16,26.27,26.14,26.27,194400.0,11.6794,11.7285,11.6704,11.7285,194400.0
2012-11-07 12:00:00,26.28,26.34,26.25,26.34,142800.0,11.7329,11.7597,11.7196,11.7597,142800.0
2012-11-07 12:30:00,26.34,26.49,26.33,26.47,76400.0,11.7597,11.8267,11.7553,11.8178,76400.0
2012-11-07 13:00:00,26.47,26.57,26.45,26.57,119200.0,11.8178,11.8624,11.8088,11.8624,119200.0
2012-11-07 13:30:00,26.57,26.64,26.55,26.59,146000.0,11.8624,11.8937,11.8535,11.8713,146000.0
2012-11-07 14:00:00,26.59,26.64,26.59,26.61,97200.0,11.8713,11.8937,11.8713,11.8803,97200.0
2012-11-07 14:30:00,26.61,26.64,26.57,26.62,96600.0,11.8803,11.8937,11.8624,11.8847,96600.0
2012-11-07 15:00:00,26.61,26.62,26.57,26.61,184600.0,11.8803,11.8847,11.8624,11.8803,184600.0
2012-11-07 15:30:00,26.62,26.66,26.49,26.5,222800.0,11.8847,11.9026,11.8267,11.8312,222800.0
2012-11-08 09:30:00,26.54,26.65,26.5,26.52,190000.0,11.849,11.8981,11.8312,11.8401,190000.0
2012-11-08 10:00:00,26.53,26.53,26.28,26.31,185600.0,11.8446,11.8446,11.7329,11.7463,185600.0
2012-11-08 10:30:00,26.3,26.34,26.19,26.29,224800.0,11.7419,11.7597,11.6928,11.7374,224800.0
2012-11-08 11:00:00,26.3,26.33,26.25,26.29,111600.0,11.7419,11.7553,11.7196,11.7374,111600.0
2012-11-08 11:30:00,26.29,26.29,26.23,26.27,131400.0,11.7374,11.7374,11.7106,11.7285,131400.0
2012-11-08 12:00:00,26.26,26.28,26.19,26.25,111000.0,11.724,11.7329,11.6928,11.7196,111000.0
2012-11-08 12:30:00,26.25,26.29,26.2,26.25,105800.0,11.7196,11.7374,11.6972,11.7196,105800.0
2012-11-08 13:00:00,26.24,26.24,26.1,26.23,208400.0,11.7151,11.7151,11.6526,11.7106,208400.0
2012-11-08 13:30:00,26.23,26.31,26.19,26.23,317400.0,11.7106,11.7463,11.6928,11.7106,317400.0
2012-11-08 14:00:00,26.23,26.25,26.13,26.21,94000.0,11.7106,11.7196,11.666,11.7017,94000.0
2012-11-08 14:30:00,26.21,26.28,26.16,26.23,137800.0,11.7017,11.7329,11.6794,11.7106,137800.0
2012-11-08 15:00:00,26.23,26.29,26.22,26.28,193600.0,11.7106,11.7374,11.7062,11.7329,193600.0
2012-11-08 15:30:00,26.28,26.33,26.2,26.21,237000.0,11.7329,11.7553,11.6972,11.7017,237000.0
2012-11-09 09:30:00,26.0,26.04,25.43,25.55,1031600.0,11.6079,11.6258,11.3535,11.407,1031600.0
2012-11-09 10:00:00,25.54,25.85,25.54,25.78,429200.0,11.4026,11.541,11.4026,11.5097,429200.0
2012-11-09 10:30:00,25.81,25.81,25.63,25.63,207400.0,11.5231,11.5231,11.4427,11.4427,207400.0
2012-11-09 11:00:00,25.63,25.74,25.63,25.7,260200.0,11.4427,11.4919,11.4427,11.474,260200.0
2012-11-09 11:30:00,25.7,25.72,25.61,25.63,202400.0,11.474,11.4829,11.4338,11.4427,202400.0
2012-11-09 12:00:00,25.63,25.78,25.63,25.75,256200.0,11.4427,11.5097,11.4427,11.4963,256200.0
2012-11-09 12:30:00,25.78,25.93,25.76,25.92,161800.0,11.5097,11.5767,11.5008,11.5722,161800.0
2012-11-09 13:00:00,25.92,25.98,25.83,25.87,108400.0,11.5722,11.599,11.532,11.5499,108400.0
2012-11-09 13:30:00,25.88,25.93,25.74,25.93,120400.0,11.5544,11.5767,11.4919,11.5767,120400.0
2012-11-09 14:00:00,25.93,26.0,25.89,25.98,106400.0,11.5767,11.6079,11.5588,11.599,106400.0
2012-11-09 14:30:00,25.97,26.0,25.87,25.87,125400.0,11.5945,11.6079,11.5499,11.5499,125400.0
2012-11-09 15:00:00,25.87,25.88,25.72,25.75,189800.0,11.5499,11.5544,11.4829,11.4963,189800.0
2012-11-09 15:30:00,25.75,25.77,25.68,25.71,331600.0,11.4963,11.5053,11.4651,11.4785,331600.0
2012-11-12 09:30:00,25.61,25.7,25.55,25.58,390800.0,11.4338,11.474,11.407,11.4204,390800.0
2012-11-12 10:00:00,25.58,25.58,25.34,25.35,417400.0,11.4204,11.4204,11.3133,11.3177,417400.0
2012-11-12 10:30:00,25.36,25.39,25.19,25.23,321000.0,11.3222,11.3356,11.2463,11.2642,321000.0
2012-11-12 11:00:00,25.23,25.28,24.88,25.13,427200.0,11.2642,11.2865,11.1079,11.2195,427200.0
2012-11-12 11:30:00,25.13,25.14,24.75,24.9,697600.0,11.2195,11.224,11.0499,11.1168,697600.0
2012-11-12 12:00:00,24.9,25.08,24.89,25.05,354200.0,11.1168,11.1972,11.1124,11.1838,354200.0
2012-11-12 12:30:00,25.05,25.18,25.02,25.16,256600.0,11.1838,11.2418,11.1704,11.2329,256600.0
2012-11-12 13:00:00,25.16,25.33,25.14,25.33,265200.0,11.2329,11.3088,11.224,11.3088,265200.0
2012-11-12 13:30:00,25.31,25.36,25.26,25.27,189200.0,11.2999,11.3222,11.2776,11.282,189200.0
2012-11-12 14:00:00,25.28,25.29,25.14,25.17,223600.0,11.2865,11.291,11.224,11.2374,223600.0
2012-11-12 14:30:00,25.17,25.25,25.16,25.18,168600.0,11.2374,11.2731,11.2329,11.2418,168600.0
2012-11-12 15:00:00,25.18,25.21,25.15,25.17,227600.0,11.2418,11.2552,11.2284,11.2374,227600.0
2012-11-12 15:30:00,25.16,25.19,25.11,25.15,434000.0,11.2329,11.2463,11.2106,11.2284,434000.0
2012-11-13 09:30:00,25.05,25.08,24.8,24.97,556000.0,11.1838,11.1972,11.0722,11.1481,556000.0
2012-11-13 10:00:00,24.96,25.5,24.93,25.44,338400.0,11.1436,11.3847,11.1302,11.3579,338400.0
2012-11-13 10:30:00,25.46,25.61,25.41,25.58,319600.0,11.3669,11.4338,11.3445,11.4204,319600.0
2012-11-13 11:00:00,25.58,25.6,25.4,25.5,496400.0,11.4204,11.4294,11.3401,11.3847,496400.0
2012-11-13 11:30:00,25.5,25.56,25.49,25.5,217000.0,11.3847,11.4115,11.3802,11.3847,217000.0
2012-11-13 12:00:00,25.49,25.52,25.46,25.49,184800.0,11.3802,11.3936,11.3669,11.3802,184800.0
2012-11-13 12:30:00,25.5,25.53,25.48,25.51,363800.0,11.3847,11.3981,11.3758,11.3892,363800.0
2012-11-13 13:00:00,25.5,25.56,25.47,25.5,245800.0,11.3847,11.4115,11.3713,11.3847,245800.0
2012-11-13 13:30:00,25.5,25.5,25.39,25.49,327400.0,11.3847,11.3847,11.3356,11.3802,327400.0
2012-11-13 14:00:00,25.49,25.51,25.42,25.5,331600.0,11.3802,11.3892,11.349,11.3847,331600.0
2012-11-13 14:30:00,25.5,25.51,25.47,25.47,498200.0,11.3847,11.3892,11.3713,11.3713,498200.0
2012-11-13 15:00:00,25.47,25.52,25.46,25.5,353400.0,11.3713,11.3936,11.3669,11.3847,353400.0
2012-11-13 15:30:00,25.49,25.54,25.37,25.38,774200.0,11.3802,11.4026,11.3267,11.3311,774200.0
2012-11-14 09:30:00,25.5,25.72,25.5,25.57,304400.0,11.3847,11.4829,11.3847,11.416,304400.0
2012-11-14 10:00:00,25.56,25.64,25.36,25.39,379600.0,11.4115,11.4472,11.3222,11.3356,379600.0
2012-11-14 10:30:00,25.36,25.5,25.34,25.4,234000.0,11.3222,11.3847,11.3133,11.3401,234000.0
2012-11-14 11:00:00,25.37,25.53,25.35,25.39,375400.0,11.3267,11.3981,11.3177,11.3356,375400.0
2012-11-14 11:30:00,25.38,25.4,25.28,25.31,245800.0,11.3311,11.3401,11.2865,11.2999,245800.0
2012-11-14 12:00:00,25.29,25.34,25.2,25.25,237800.0,11.291,11.3133,11.2508,11.2731,237800.0
2012-11-14 12:30:00,25.25,25.26,25.15,25.24,287600.0,11.2731,11.2776,11.2284,11.2686,287600.0
2012-11-14 13:00:00,25.26,25.37,25.24,25.26,221000.0,11.2776,11.3267,11.2686,11.2776,221000.0
2012-11-14 13:30:00,25.25,25.35,25.2,25.33,402000.0,11.2731,11.3177,11.2508,11.3088,402000.0
2012-11-14 14:00:00,25.33,25.39,25.25,25.29,487000.0,11.3088,11.3356,11.2731,11.291,487000.0
2012-11-14 14:30:00,25.29,25.33,25.22,25.28,287000.0,11.291,11.3088,11.2597,11.2865,287000.0
2012-11-14 15:00:00,25.28,25.28,25.06,25.1,412600.0,11.2865,11.2865,11.1883,11.2061,412600.0
2012-11-14 15:30:00,25.11,25.18,25.06,25.13,850200.0,11.2106,11.2418,11.1883,11.2195,850200.0
2012-11-15 09:30:00,25.07,25.23,25.0,25.03,826000.0,11.1927,11.2642,11.1615,11.1749,826000.0
2012-11-15 10:00:00,25.0,25.07,24.7,24.77,445600.0,11.1615,11.1927,11.0275,11.0588,445600.0
2012-11-15 10:30:00,24.79,24.87,24.7,24.77,460800.0,11.0677,11.1034,11.0275,11.0588,460800.0
2012-11-15 11:00:00,24.78,24.79,24.66,24.75,445400.0,11.0633,11.0677,11.0097,11.0499,445400.0
2012-11-15 11:30:00,24.74,24.79,24.26,24.43,1122200.0,11.0454,11.0677,10.8311,10.907,1122200.0
2012-11-15 12:00:00,24.39,24.45,24.28,24.45,482400.0,10.8891,10.9159,10.84,10.9159,482400.0
2012-11-15 12:30:00,24.43,24.52,24.32,24.36,409000.0,10.907,10.9472,10.8579,10.8757,409000.0
2012-11-15 13:00:00,24.36,24.48,24.29,24.48,345200.0,10.8757,10.9293,10.8445,10.9293,345200.0
2012-11-15 13:30:00,24.47,24.72,24.45,24.71,310200.0,10.9249,11.0365,10.9159,11.032,310200.0
2012-11-15 14:00:00,24.71,24.72,24.34,24.36,495600.0,11.032,11.0365,10.8668,10.8757,495600.0
2012-11-15 14:30:00,24.35,24.52,24.27,24.49,327800.0,10.8713,10.9472,10.8356,10.9338,327800.0
2012-11-15 15:00:00,24.49,24.49,24.32,24.35,322400.0,10.9338,10.9338,10.8579,10.8713,322400.0
2012-11-15 15:30:00,24.34,24.48,24.28,24.4,617000.0,10.8668,10.9293,10.84,10.8936,617000.0
2012-11-16 09:30:00,24.36,24.74,24.36,24.64,378400.0,10.8757,11.0454,10.8757,11.0008,378400.0
2012-11-16 10:00:00,24.67,24.85,24.62,24.79,307200.0,11.0141,11.0945,10.9918,11.0677,307200.0
2012-11-16 10:30:00,24.79,24.91,24.72,24.86,249600.0,11.0677,11.1213,11.0365,11.099,249600.0
2012-11-16 11:00:00,24.86,24.93,24.84,24.89,218400.0,11.099,11.1302,11.09,11.1124,218400.0
2012-11-16 11:30:00,24.88,25.16,24.85,25.09,239200.0,11.1079,11.2329,11.0945,11.2017,239200.0
2012-11-16 12:00:00,25.09,25.18,25.03,25.18,244200.0,11.2017,11.2418,11.1749,11.2418,244200.0
2012-11-16 12:30:00,25.2,25.3,25.1,25.18,252800.0,11.2508,11.2954,11.2061,11.2418,252800.0
2012-11-16 13:00:00,25.18,25.21,24.98,25.06,274000.0,11.2418,11.2552,11.1526,11.1883,274000.0
2012-11-16 13:30:00,25.06,25.18,25.03,25.18,165000.0,11.1883,11.2418,11.1749,11.2418,165000.0
2012-11-16 14:00:00,25.19,25.22,25.04,25.04,182600.0,11.2463,11.2597,11.1793,11.1793,182600.0
2012-11-16 14:30:00,25.06,25.19,25.06,25.17,165400.0,11.1883,11.2463,11.1883,11.2374,165400.0
2012-11-16 15:00:00,25.18,25.36,25.16,25.34,406200.0,11.2418,11.3222,11.2329,11.3133,406200.0
2012-11-16 15:30:00,25.33,25.37,25.28,25.36,467200.0,11.3088,11.3267,11.2865,11.3222,467200.0
2012-11-19 09:30:00,25.58,25.89,25.58,25.83,548400.0,11.4204,11.5588,11.4204,11.532,548400.0
2012-11-19 10:00:00,25.85,25.93,25.68,25.72,407800.0,11.541,11.5767,11.4651,11.4829,407800.0
2012-11-19 10:30:00,25.71,25.73,25.66,25.68,153000.0,11.4785,11.4874,11.4561,11.4651,153000.0
2012-11-19 11:00:00,25.68,25.71,25.63,25.66,159800.0,11.4651,11.4785,11.4427,11.4561,159800.0
2012-11-19 11:30:00,25.66,25.77,25.65,25.74,313600.0,11.4561,11.5053,11.4517,11.4919,313600.0
2012-11-19 12:00:00,25.74,25.76,25.67,25.69,164200.0,11.4919,11.5008,11.4606,11.4695,164200.0
2012-11-19 12:30:00,25.7,25.7,25.63,25.63,180800.0,11.474,11.474,11.4427,11.4427,180800.0
2012-11-19 13:00:00,25.63,25.67,25.55,25.65,172400.0,11.4427,11.4606,11.407,11.4517,172400.0
2012-11-19 13:30:00,25.64,25.65,25.56,25.57,139600.0,11.4472,11.4517,11.4115,11.416,139600.0
2012-11-19 14:00:00,25.57,25.7,25.57,25.65,212600.0,11.416,11.474,11.416,11.4517,212600.0
2012-11-19 14:30:00,25.65,25.68,25.55,25.56,198800.0,11.4517,11.4651,11.407,11.4115,198800.0
2012-11-19 15:00:00,25.56,25.63,25.52,25.59,183600.0,11.4115,11.4427,11.3936,11.4249,183600.0
2012-11-19 15:30:00,25.59,25.68,25.55,25.67,357200.0,11.4249,11.4651,11.407,11.4606,357200.0
2012-11-20 09:30:00,25.68,25.78,25.54,25.65,193200.0,11.4651,11.5097,11.4026,11.4517,193200.0
2012-11-20 10:00:00,25.65,25.77,25.63,25.71,168800.0,11.4517,11.5053,11.4427,11.4785,168800.0
2012-11-20 10:30:00,25.72,25.81,25.71,25.75,140400.0,11.4829,11.5231,11.4785,11.4963,140400.0
2012-11-20 11:00:00,25.74,25.84,25.69,25.81,188600.0,11.4919,11.5365,11.4695,11.5231,188600.0
2012-11-20 11:30:00,25.8,25.84,25.78,25.81,188400.0,11.5186,11.5365,11.5097,11.5231,188400.0
2012-11-20 12:00:00,25.8,25.82,25.64,25.64,192600.0,11.5186,11.5276,11.4472,11.4472,192600.0
2012-11-20 12:30:00,25.63,25.68,25.63,25.64,124000.0,11.4427,11.4651,11.4427,11.4472,124000.0
2012-11-20 13:00:00,25.64,25.68,25.55,25.55,142800.0,11.4472,11.4651,11.407,11.407,142800.0
2012-11-20 13:30:00,25.55,25.66,25.5,25.64,118800.0,11.407,11.4561,11.3847,11.4472,118800.0
2012-11-20 14:00:00,25.66,25.68,25.58,25.63,104000.0,11.4561,11.4651,11.4204,11.4427,104000.0
2012-11-20 14:30:00,25.64,25.68,25.59,25.68,139400.0,11.4472,11.4651,11.4249,11.4651,139400.0
2012-11-20 15:00:00,25.66,25.68,25.59,25.61,214000.0,11.4561,11.4651,11.4249,11.4338,214000.0
2012-11-20 15:30:00,25.61,25.69,25.59,25.69,207000.0,11.4338,11.4695,11.4249,11.4695,207000.0
2012-11-21 09:30:00,25.75,25.75,25.57,25.59,150800.0,11.4963,11.4963,11.416,11.4249,150800.0
2012-11-21 10:00:00,25.6,25.77,25.56,25.74,120600.0,11.4294,11.5053,11.4115,11.4919,120600.0
2012-11-21 10:30:00,25.74,25.83,25.7,25.73,184600.0,11.4919,11.532,11.474,11.4874,184600.0
2012-11-21 11:00:00,25.74,25.87,25.72,25.86,132000.0,11.4919,11.5499,11.4829,11.5454,132000.0
2012-11-21 11:30:00,25.86,25.89,25.84,25.87,136400.0,11.5454,11.5588,11.5365,11.5499,136400.0
2012-11-21 12:00:00,25.87,25.91,25.83,25.89,127800.0,11.5499,11.5678,11.532,11.5588,127800.0
2012-11-21 12:30:00,25.9,25.93,25.86,25.87,91400.0,11.5633,11.5767,11.5454,11.5499,91400.0
2012-11-21 13:00:00,25.88,25.89,25.79,25.79,70400.0,11.5544,11.5588,11.5142,11.5142,70400.0
2012-11-21 13:30:00,25.79,25.79,25.75,25.76,71000.0,11.5142,11.5142,11.4963,11.5008,71000.0
2012-11-21 14:00:00,25.77,25.78,25.7,25.71,78600.0,11.5053,11.5097,11.474,11.4785,78600.0
2012-11-21 14:30:00,25.72,25.88,25.72,25.84,94600.0,11.4829,11.5544,11.4829,11.5365,94600.0
2012-11-21 15:00:00,25.83,25.88,25.82,25.83,79600.0,11.532,11.5544,11.5276,11.532,79600.0
2012-11-21 15:30:00,25.81,25.85,25.77,25.85,90400.0,11.5231,11.541,11.5053,11.541,90400.0
2012-11-23 09:30:00,25.91,25.94,25.78,25.84,136600.0,11.5678,11.5812,11.5097,11.5365,136600.0
2012-11-23 10:00:00,25.86,26.0,25.85,25.93,126200.0,11.5454,11.6079,11.541,11.5767,126200.0
2012-11-23 10:30:00,25.93,25.93,25.75,25.82,132600.0,11.5767,11.5767,11.4963,11.5276,132600.0
2012-11-23 11:00:00,25.82,26.0,25.82,25.92,144600.0,11.5276,11.6079,11.5276,11.5722,144600.0
2012-11-23 11:30:00,25.92,25.94,25.84,25.89,64200.0,11.5722,11.5812,11.5365,11.5588,64200.0
2012-11-23 12:00:00,25.89,25.95,25.87,25.93,158400.0,11.5588,11.5856,11.5499,11.5767,158400.0
2012-11-23 12:30:00,25.94,25.99,25.93,25.99,151800.0,11.5812,11.6035,11.5767,11.6035,151800.0
2012-11-26 09:30:00,25.87,26.0,25.8,26.0,209600.0,11.5499,11.6079,11.5186,11.6079,209600.0
2012-11-26 10:00:00,25.99,25.99,25.9,25.93,347000.0,11.6035,11.6035,11.5633,11.5767,347000.0
2012-11-26 10:30:00,25.93,25.96,25.85,25.85,200200.0,11.5767,11.5901,11.541,11.541,200200.0
2012-11-26 11:00:00,25.88,25.88,25.7,25.74,192400.0,11.5544,11.5544,11.474,11.4919,192400.0
2012-11-26 11:30:00,25.74,25.81,25.71,25.71,155800.0,11.4919,11.5231,11.4785,11.4785,155800.0
2012-11-26 12:00:00,25.71,25.78,25.71,25.76,130200.0,11.4785,11.5097,11.4785,11.5008,130200.0
2012-11-26 12:30:00,25.77,25.78,25.66,25.67,255000.0,11.5053,11.5097,11.4561,11.4606,255000.0
2012-11-26 13:00:00,25.66,25.68,25.63,25.65,330200.0,11.4561,11.4651,11.4427,11.4517,330200.0
2012-11-26 13:30:00,25.64,25.67,25.6,25.6,194400.0,11.4472,11.4606,11.4294,11.4294,194400.0
2012-11-26 14:00:00,25.59,25.65,25.58,25.63,193600.0,11.4249,11.4517,11.4204,11.4427,193600.0
2012-11-26 14:30:00,25.63,25.63,25.57,25.62,260000.0,11.4427,11.4427,11.416,11.4383,260000.0
2012-11-26 15:00:00,25.62,25.63,25.52,25.52,201000.0,11.4383,11.4427,11.3936,11.3936,201000.0
2012-11-26 15:30:00,25.52,25.53,25.45,25.5,443600.0,11.3936,11.3981,11.3624,11.3847,443600.0
2012-11-27 09:30:00,25.58,25.61,25.48,25.53,159600.0,11.4204,11.4338,11.3758,11.3981,159600.0
2012-11-27 10:00:00,25.53,25.68,25.53,25.65,111200.0,11.3981,11.4651,11.3981,11.4517,111200.0
2012-11-27 10:30:00,25.64,25.67,25.63,25.65,168000.0,11.4472,11.4606,11.4427,11.4517,168000.0
2012-11-27 11:00:00,25.63,25.68,25.63,25.68,246200.0,11.4427,11.4651,11.4427,11.4651,246200.0
2012-11-27 11:30:00,25.67,25.82,25.66,25.69,173400.0,11.4606,11.5276,11.4561,11.4695,173400.0
2012-11-27 12:00:00,25.7,25.81,25.66,25.8,141200.0,11.474,11.5231,11.4561,11.5186,141200.0
2012-11-27 12:30:00,25.8,25.86,25.75,25.76,122400.0,11.5186,11.5454,11.4963,11.5008,122400.0
2012-11-27 13:00:00,25.76,25.85,25.76,25.8,127600.0,11.5008,11.541,11.5008,11.5186,127600.0
2012-11-27 13:30:00,25.8,25.82,25.75,25.77,163400.0,11.5186,11.5276,11.4963,11.5053,163400.0
2012-11-27 14:00:00,25.78,25.78,25.63,25.64,176600.0,11.5097,11.5097,11.4427,11.4472,176600.0
2012-11-27 14:30:00,25.64,25.81,25.61,25.8,313600.0,11.4472,11.5231,11.4338,11.5186,313600.0
2012-11-27 15:00:00,25.79,25.85,25.76,25.84,267000.0,11.5142,11.541,11.5008,11.5365,267000.0
2012-11-27 15:30:00,25.84,25.85,25.74,25.74,345800.0,11.5365,11.541,11.4919,11.4919,345800.0
2012-11-28 09:30:00,25.6,25.86,25.52,25.86,237200.0,11.4294,11.5454,11.3936,11.5454,237200.0
2012-11-28 10:00:00,25.84,25.88,25.66,25.82,622200.0,11.5365,11.5544,11.4561,11.5276,622200.0
2012-11-28 10:30:00,25.83,25.86,25.71,25.71,103800.0,11.532,11.5454,11.4785,11.4785,103800.0
2012-11-28 11:00:00,25.71,25.78,25.68,25.78,303600.0,11.4785,11.5097,11.4651,11.5097,303600.0
2012-11-28 11:30:00,25.78,25.88,25.74,25.88,283200.0,11.5097,11.5544,11.4919,11.5544,283200.0
2012-11-28 12:00:00,25.88,25.97,25.83,25.9,209200.0,11.5544,11.5945,11.532,11.5633,209200.0
2012-11-28 12:30:00,25.93,25.97,25.76,25.77,247000.0,11.5767,11.5945,11.5008,11.5053,247000.0
2012-11-28 13:00:00,25.77,25.81,25.71,25.74,177400.0,11.5053,11.5231,11.4785,11.4919,177400.0
2012-11-28 13:30:00,25.74,25.98,25.73,25.95,250800.0,11.4919,11.599,11.4874,11.5856,250800.0
2012-11-28 14:00:00,25.95,25.99,25.87,25.89,134200.0,11.5856,11.6035,11.5499,11.5588,134200.0
2012-11-28 14:30:00,25.88,25.95,25.84,25.88,147400.0,11.5544,11.5856,11.5365,11.5544,147400.0
2012-11-28 15:00:00,25.88,25.94,25.82,25.86,216200.0,11.5544,11.5812,11.5276,11.5454,216200.0
2012-11-28 15:30:00,25.86,26.01,25.86,26.0,408400.0,11.5454,11.6124,11.5454,11.6079,408400.0
2012-11-29 09:30:00,26.09,26.35,26.08,26.32,395000.0,11.6481,11.7642,11.6437,11.7508,395000.0
2012-11-29 10:00:00,26.31,26.31,26.14,26.14,109600.0,11.7463,11.7463,11.6704,11.6704,109600.0
2012-11-29 10:30:00,26.14,26.15,26.08,26.09,169400.0,11.6704,11.6749,11.6437,11.6481,169400.0
2012-11-29 11:00:00,26.11,26.15,26.09,26.11,201200.0,11.657,11.6749,11.6481,11.657,201200.0
2012-11-29 11:30:00,26.11,26.13,25.98,26.07,325000.0,11.657,11.666,11.599,11.6392,325000.0
2012-11-29 12:00:00,26.04,26.11,26.02,26.03,443000.0,11.6258,11.657,11.6169,11.6213,443000.0
2012-11-29 12:30:00,26.03,26.1,25.91,25.92,192800.0,11.6213,11.6526,11.5678,11.5722,192800.0
2012-11-29 13:00:00,25.95,26.09,25.92,26.02,229800.0,11.5856,11.6481,11.5722,11.6169,229800.0
2012-11-29 13:30:00,26.02,26.08,25.96,25.98,120200.0,11.6169,11.6437,11.5901,11.599,120200.0
2012-11-29 14:00:00,25.97,26.0,25.92,25.97,96800.0,11.5945,11.6079,11.5722,11.5945,96800.0
2012-11-29 14:30:00,25.97,25.98,25.86,25.88,163000.0,11.5945,11.599,11.5454,11.5544,163000.0
2012-11-29 15:00:00,25.86,25.9,25.84,25.86,206800.0,11.5454,11.5633,11.5365,11.5454,206800.0
2012-11-29 15:30:00,25.87,25.92,25.85,25.86,352000.0,11.5499,11.5722,11.541,11.5454,352000.0
2012-11-30 09:30:00,25.88,25.88,25.7,25.8,209600.0,11.5544,11.5544,11.474,11.5186,209600.0
2012-11-30 10:00:00,25.8,25.88,25.71,25.71,190200.0,11.5186,11.5544,11.4785,11.4785,190200.0
2012-11-30 10:30:00,25.71,25.77,25.7,25.75,161800.0,11.4785,11.5053,11.474,11.4963,161800.0
2012-11-30 11:00:00,25.74,25.87,25.72,25.8,219000.0,11.4919,11.5499,11.4829,11.5186,219000.0
2012-11-30 11:30:00,25.8,25.8,25.73,25.77,195000.0,11.5186,11.5186,11.4874,11.5053,195000.0
2012-11-30 12:00:00,25.78,25.86,25.78,25.86,187400.0,11.5097,11.5454,11.5097,11.5454,187400.0
2012-11-30 12:30:00,25.86,25.86,25.79,25.85,226400.0,11.5454,11.5454,11.5142,11.541,226400.0
2012-11-30 13:00:00,25.84,26.02,25.83,26.0,125000.0,11.5365,11.6169,11.532,11.6079,125000.0
2012-11-30 13:30:00,26.0,26.01,25.9,25.9,101400.0,11.6079,11.6124,11.5633,11.5633,101400.0
2012-11-30 14:00:00,25.91,25.93,25.82,25.92,171600.0,11.5678,11.5767,11.5276,11.5722,171600.0
2012-11-30 14:30:00,25.92,25.99,25.89,25.97,123600.0,11.5722,11.6035,11.5588,11.5945,123600.0
2012-11-30 15:00:00,25.97,25.99,25.92,25.93,147000.0,11.5945,11.6035,11.5722,11.5767,147000.0
2012-11-30 15:30:00,25.93,26.0,25.88,25.93,336800.0,11.5767,11.6079,11.5544,11.5767,336800.0
2012-12-03 09:30:00,25.91,26.1,25.78,26.08,255800.0,11.5678,11.6526,11.5097,11.6437,255800.0
2012-12-03 10:00:00,26.0,26.1,25.87,26.05,240400.0,11.6079,11.6526,11.5499,11.6303,240400.0
2012-12-03 10:30:00,26.04,26.08,25.87,25.92,154600.0,11.6258,11.6437,11.5499,11.5722,154600.0
2012-12-03 11:00:00,25.92,25.95,25.65,25.78,317000.0,11.5722,11.5856,11.4517,11.5097,317000.0
2012-12-03 11:30:00,25.76,25.77,25.66,25.67,220600.0,11.5008,11.5053,11.4561,11.4606,220600.0
2012-12-03 12:00:00,25.67,25.75,25.64,25.7,123000.0,11.4606,11.4963,11.4472,11.474,123000.0
2012-12-03 12:30:00,25.7,25.7,25.61,25.63,126400.0,11.474,11.474,11.4338,11.4427,126400.0
2012-12-03 13:00:00,25.63,25.72,25.58,25.69,141800.0,11.4427,11.4829,11.4204,11.4695,141800.0
2012-12-03 13:30:00,25.7,25.7,25.6,25.68,133600.0,11.474,11.474,11.4294,11.4651,133600.0
2012-12-03 14:00:00,25.67,25.68,25.56,25.58,163800.0,11.4606,11.4651,11.4115,11.4204,163800.0
2012-12-03 14:30:00,25.57,25.59,25.46,25.48,396600.0,11.416,11.4249,11.3669,11.3758,396600.0
2012-12-03 15:00:00,25.49,25.52,25.45,25.5,264400.0,11.3802,11.3936,11.3624,11.3847,264400.0
2012-12-03 15:30:00,25.5,25.5,25.42,25.44,605000.0,11.3847,11.3847,11.349,11.3579,605000.0
2012-12-04 09:30:00,25.38,25.49,25.17,25.19,392800.0,11.3311,11.3802,11.2374,11.2463,392800.0
2012-12-04 10:00:00,25.2,25.36,25.15,25.23,302000.0,11.2508,11.3222,11.2284,11.2642,302000.0
2012-12-04 10:30:00,25.24,25.29,25.15,25.24,236000.0,11.2686,11.291,11.2284,11.2686,236000.0
2012-12-04 11:00:00,25.24,25.25,25.15,25.19,180200.0,11.2686,11.2731,11.2284,11.2463,180200.0
2012-12-04 11:30:00,25.2,25.27,25.16,25.22,171000.0,11.2508,11.282,11.2329,11.2597,171000.0
2012-12-04 12:00:00,25.23,25.27,25.18,25.24,140600.0,11.2642,11.282,11.2418,11.2686,140600.0
2012-12-04 12:30:00,25.23,25.23,25.15,25.15,136800.0,11.2642,11.2642,11.2284,11.2284,136800.0
2012-12-04 13:00:00,25.15,25.16,25.11,25.15,121600.0,11.2284,11.2329,11.2106,11.2284,121600.0
2012-12-04 13:30:00,25.16,25.35,25.15,25.28,145400.0,11.2329,11.3177,11.2284,11.2865,145400.0
2012-12-04 14:00:00,25.29,25.31,25.15,25.16,108200.0,11.291,11.2999,11.2284,11.2329,108200.0
2012-12-04 14:30:00,25.16,25.2,25.11,25.13,152400.0,11.2329,11.2508,11.2106,11.2195,152400.0
2012-12-04 15:00:00,25.12,25.21,25.11,25.17,186200.0,11.2151,11.2552,11.2106,11.2374,186200.0
2012-12-04 15:30:00,25.17,25.22,25.15,25.2,363600.0,11.2374,11.2597,11.2284,11.2508,363600.0
2012-12-05 09:30:00,25.2,25.31,25.15,25.18,147200.0,11.2508,11.2999,11.2284,11.2418,147200.0
2012-12-05 10:00:00,25.2,25.25,25.13,25.21,297000.0,11.2508,11.2731,11.2195,11.2552,297000.0
2012-12-05 10:30:00,25.2,25.23,25.05,25.1,223400.0,11.2508,11.2642,11.1838,11.2061,223400.0
2012-12-05 11:00:00,25.09,25.1,24.93,25.05,253800.0,11.2017,11.2061,11.1302,11.1838,253800.0
2012-12-05 11:30:00,25.04,25.09,24.97,25.06,185400.0,11.1793,11.2017,11.1481,11.1883,185400.0
2012-12-05 12:00:00,25.06,25.1,24.95,24.95,267200.0,11.1883,11.2061,11.1392,11.1392,267200.0
2012-12-05 12:30:00,24.93,24.96,24.86,24.9,287400.0,11.1302,11.1436,11.099,11.1168,287400.0
2012-12-05 13:00:00,24.9,24.95,24.86,24.91,165200.0,11.1168,11.1392,11.099,11.1213,165200.0
2012-12-05 13:30:00,24.89,24.96,24.89,24.91,255800.0,11.1124,11.1436,11.1124,11.1213,255800.0
2012-12-05 14:00:00,24.9,24.97,24.89,24.92,155200.0,11.1168,11.1481,11.1124,11.1258,155200.0
2012-12-05 14:30:00,24.92,24.99,24.9,24.91,146800.0,11.1258,11.157,11.1168,11.1213,146800.0
2012-12-05 15:00:00,24.9,24.96,24.9,24.95,286200.0,11.1168,11.1436,11.1168,11.1392,286200.0
2012-12-05 15:30:00,24.95,24.99,24.93,24.97,447600.0,11.1392,11.157,11.1302,11.1481,447600.0
2012-12-06 09:30:00,24.93,25.06,24.89,24.95,208000.0,11.1302,11.1883,11.1124,11.1392,208000.0
2012-12-06 10:00:00,24.91,25.05,24.88,24.98,170600.0,11.1213,11.1838,11.1079,11.1526,170600.0
2012-12-06 10:30:00,24.98,25.09,24.91,24.95,198400.0,11.1526,11.2017,11.1213,11.1392,198400.0
2012-12-06 11:00:00,24.94,25.0,24.86,24.99,183600.0,11.1347,11.1615,11.099,11.157,183600.0
2012-12-06 11:30:00,24.97,25.02,24.93,25.0,134200.0,11.1481,11.1704,11.1302,11.1615,134200.0
2012-12-06 12:00:00,24.98,25.0,24.88,24.93,121000.0,11.1526,11.1615,11.1079,11.1302,121000.0
2012-12-06 12:30:00,24.93,24.97,24.88,24.89,128800.0,11.1302,11.1481,11.1079,11.1124,128800.0
2012-12-06 13:00:00,24.88,24.93,24.85,24.86,97000.0,11.1079,11.1302,11.0945,11.099,97000.0
2012-12-06 13:30:00,24.87,24.87,24.8,24.81,156200.0,11.1034,11.1034,11.0722,11.0767,156200.0
2012-12-06 14:00:00,24.8,24.92,24.78,24.89,183200.0,11.0722,11.1258,11.0633,11.1124,183200.0
2012-12-06 14:30:00,24.89,24.95,24.78,24.82,208600.0,11.1124,11.1392,11.0633,11.0811,208600.0
2012-12-06 15:00:00,24.82,24.86,24.78,24.81,199400.0,11.0811,11.099,11.0633,11.0767,199400.0
2012-12-06 15:30:00,24.82,24.86,24.8,24.84,330600.0,11.0811,11.099,11.0722,11.09,330600.0
2012-12-07 09:30:00,24.96,25.1,24.8,24.8,184000.0,11.1436,11.2061,11.0722,11.0722,184000.0
2012-12-07 10:00:00,24.81,24.95,24.79,24.86,144600.0,11.0767,11.1392,11.0677,11.099,144600.0
2012-12-07 10:30:00,24.87,24.88,24.78,24.84,110200.0,11.1034,11.1079,11.0633,11.09,110200.0
2012-12-07 11:00:00,24.84,24.88,24.79,24.84,149800.0,11.09,11.1079,11.0677,11.09,149800.0
2012-12-07 11:30:00,24.85,24.85,24.79,24.84,131800.0,11.0945,11.0945,11.0677,11.09,131800.0
2012-12-07 12:00:00,24.84,24.85,24.78,24.84,199600.0,11.09,11.0945,11.0633,11.09,199600.0
2012-12-07 12:30:00,24.85,24.85,24.78,24.81,121600.0,11.0945,11.0945,11.0633,11.0767,121600.0
2012-12-07 13:00:00,24.81,24.84,24.8,24.83,135400.0,11.0767,11.09,11.0722,11.0856,135400.0
2012-12-07 13:30:00,24.83,24.85,24.8,24.81,142800.0,11.0856,11.0945,11.0722,11.0767,142800.0
2012-12-07 14:00:00,24.82,24.82,24.78,24.8,138400.0,11.0811,11.0811,11.0633,11.0722,138400.0
2012-12-07 14:30:00,24.8,24.85,24.79,24.85,221000.0,11.0722,11.0945,11.0677,11.0945,221000.0
2012-12-07 15:00:00,24.85,24.85,24.79,24.83,200200.0,11.0945,11.0945,11.0677,11.0856,200200.0
2012-12-07 15:30:00,24.82,24.88,24.82,24.86,292200.0,11.0811,11.1079,11.0811,11.099,292200.0
2012-12-10 09:30:00,24.9,25.25,24.89,25.18,368000.0,11.1168,11.2731,11.1124,11.2418,368000.0
2012-12-10 10:00:00,25.2,25.38,25.11,25.21,256000.0,11.2508,11.3311,11.2106,11.2552,256000.0
2012-12-10 10:30:00,25.23,25.26,25.18,25.23,150000.0,11.2642,11.2776,11.2418,11.2642,150000.0
2012-12-10 11:00:00,25.22,25.22,25.04,25.05,174600.0,11.2597,11.2597,11.1793,11.1838,174600.0
2012-12-10 11:30:00,25.05,25.1,25.0,25.02,165200.0,11.1838,11.2061,11.1615,11.1704,165200.0
2012-12-10 12:00:00,25.02,25.05,24.99,25.04,147800.0,11.1704,11.1838,11.157,11.1793,147800.0
2012-12-10 12:30:00,25.03,25.03,24.96,24.99,100200.0,11.1749,11.1749,11.1436,11.157,100200.0
2012-12-10 13:00:00,24.99,24.99,24.92,24.93,114400.0,11.157,11.157,11.1258,11.1302,114400.0
2012-12-10 13:30:00,24.93,24.93,24.9,24.91,98600.0,11.1302,11.1302,11.1168,11.1213,98600.0
2012-12-10 14:00:00,24.9,24.92,24.88,24.89,97200.0,11.1168,11.1258,11.1079,11.1124,97200.0
2012-12-10 14:30:00,24.89,24.93,24.86,24.91,122600.0,11.1124,11.1302,11.099,11.1213,122600.0
2012-12-10 15:00:00,24.91,24.92,24.86,24.91,123400.0,11.1213,11.1258,11.099,11.1213,123400.0
2012-12-10 15:30:00,24.91,24.95,24.89,24.93,268600.0,11.1213,11.1392,11.1124,11.1302,268600.0
2012-12-11 09:30:00,24.96,25.06,24.86,25.02,239600.0,11.1436,11.1883,11.099,11.1704,239600.0
2012-12-11 10:00:00,25.02,25.02,24.87,24.89,285200.0,11.1704,11.1704,11.1034,11.1124,285200.0
2012-12-11 10:30:00,24.88,24.89,24.66,24.75,465400.0,11.1079,11.1124,11.0097,11.0499,465400.0
2012-12-11 11:00:00,24.75,24.91,24.74,24.9,285200.0,11.0499,11.1213,11.0454,11.1168,285200.0
2012-12-11 11:30:00,24.91,25.11,24.9,25.08,279800.0,11.1213,11.2106,11.1168,11.1972,279800.0
2012-12-11 12:00:00,25.08,25.19,25.06,25.12,238000.0,11.1972,11.2463,11.1883,11.2151,238000.0
2012-12-11 12:30:00,25.11,25.11,24.97,24.99,280800.0,11.2106,11.2106,11.1481,11.157,280800.0
2012-12-11 13:00:00,24.99,25.04,24.98,25.0,103400.0,11.157,11.1793,11.1526,11.1615,103400.0
2012-12-11 13:30:00,24.99,25.0,24.94,24.95,214400.0,11.157,11.1615,11.1347,11.1392,214400.0
2012-12-11 14:00:00,24.96,24.96,24.86,24.89,256200.0,11.1436,11.1436,11.099,11.1124,256200.0
2012-12-11 14:30:00,24.88,25.0,24.88,24.94,152400.0,11.1079,11.1615,11.1079,11.1347,152400.0
2012-12-11 15:00:00,24.95,25.04,24.9,25.03,242400.0,11.1392,11.1793,11.1168,11.1749,242400.0
2012-12-11 15:30:00,25.04,25.09,25.0,25.01,265800.0,11.1793,11.2017,11.1615,11.1659,265800.0
2012-12-12 09:30:00,25.0,25.07,24.92,24.98,391200.0,11.1615,11.1927,11.1258,11.1526,391200.0
2012-12-12 10:00:00,24.97,25.0,24.92,24.99,121600.0,11.1481,11.1615,11.1258,11.157,121600.0
2012-12-12 10:30:00,25.0,25.01,24.95,25.0,152400.0,11.1615,11.1659,11.1392,11.1615,152400.0
2012-12-12 11:00:00,24.99,25.01,24.95,24.98,133600.0,11.157,11.1659,11.1392,11.1526,133600.0
2012-12-12 11:30:00,24.98,25.0,24.97,24.98,140000.0,11.1526,11.1615,11.1481,11.1526,140000.0
2012-12-12 12:00:00,24.98,25.01,24.8,24.84,178800.0,11.1526,11.1659,11.0722,11.09,178800.0
2012-12-12 12:30:00,24.84,24.89,24.79,24.8,278000.0,11.09,11.1124,11.0677,11.0722,278000.0
2012-12-12 13:00:00,24.8,24.84,24.79,24.82,181600.0,11.0722,11.09,11.0677,11.0811,181600.0
2012-12-12 13:30:00,24.82,24.83,24.68,24.7,235400.0,11.0811,11.0856,11.0186,11.0275,235400.0
2012-12-12 14:00:00,24.69,24.7,24.64,24.67,208400.0,11.0231,11.0275,11.0008,11.0141,208400.0
2012-12-12 14:30:00,24.67,24.71,24.63,24.65,350200.0,11.0141,11.032,10.9963,11.0052,350200.0
2012-12-12 15:00:00,24.65,24.71,24.65,24.69,202800.0,11.0052,11.032,11.0052,11.0231,202800.0
2012-12-12 15:30:00,24.7,24.74,24.65,24.68,407000.0,11.0275,11.0454,11.0052,11.0186,407000.0
2012-12-13 09:30:00,24.57,24.66,24.45,24.47,540400.0,10.9695,11.0097,10.9159,10.9249,540400.0
2012-12-13 10:00:00,24.47,24.63,24.46,24.63,288000.0,10.9249,10.9963,10.9204,10.9963,288000.0
2012-12-13 10:30:00,24.62,24.75,24.61,24.71,287600.0,10.9918,11.0499,10.9874,11.032,287600.0
2012-12-13 11:00:00,24.69,24.73,24.5,24.61,246800.0,11.0231,11.0409,10.9383,10.9874,246800.0
2012-12-13 11:30:00,24.6,24.61,24.5,24.56,174000.0,10.9829,10.9874,10.9383,10.965,174000.0
2012-12-13 12:00:00,24.55,24.61,24.5,24.5,191800.0,10.9606,10.9874,10.9383,10.9383,191800.0
2012-12-13 12:30:00,24.5,24.63,24.47,24.61,253400.0,10.9383,10.9963,10.9249,10.9874,253400.0
2012-12-13 13:00:00,24.6,24.65,24.57,24.59,112000.0,10.9829,11.0052,10.9695,10.9784,112000.0
2012-12-13 13:30:00,24.58,24.6,24.5,24.53,136600.0,10.974,10.9829,10.9383,10.9516,136600.0
2012-12-13 14:00:00,24.53,24.55,24.47,24.48,222400.0,10.9516,10.9606,10.9249,10.9293,222400.0
2012-12-13 14:30:00,24.48,24.49,24.45,24.47,219600.0,10.9293,10.9338,10.9159,10.9249,219600.0
2012-12-13 15:00:00,24.48,24.48,24.4,24.48,362400.0,10.9293,10.9293,10.8936,10.9293,362400.0
2012-12-13 15:30:00,24.48,24.66,24.48,24.63,505800.0,10.9293,11.0097,10.9293,10.9963,505800.0
2012-12-14 09:30:00,24.56,24.99,24.56,24.75,507400.0,10.965,11.157,10.965,11.0499,507400.0
2012-12-14 10:00:00,24.75,24.82,24.5,24.77,335000.0,11.0499,11.0811,10.9383,11.0588,335000.0
2012-12-14 10:30:00,24.77,24.78,24.55,24.57,417400.0,11.0588,11.0633,10.9606,10.9695,417400.0
2012-12-14 11:00:00,24.56,24.61,24.49,24.53,136800.0,10.965,10.9874,10.9338,10.9516,136800.0
2012-12-14 11:30:00,24.53,24.53,24.38,24.52,212000.0,10.9516,10.9516,10.8847,10.9472,212000.0
2012-12-14 12:00:00,24.52,24.57,24.48,24.57,132200.0,10.9472,10.9695,10.9293,10.9695,132200.0
2012-12-14 12:30:00,24.57,24.58,24.41,24.41,172800.0,10.9695,10.974,10.8981,10.8981,172800.0
2012-12-14 13:00:00,24.43,24.43,24.38,24.41,164200.0,10.907,10.907,10.8847,10.8981,164200.0
2012-12-14 13:30:00,24.4,24.42,24.37,24.38,189800.0,10.8936,10.9025,10.8802,10.8847,189800.0
2012-12-14 14:00:00,24.37,24.43,24.36,24.39,131800.0,10.8802,10.907,10.8757,10.8891,131800.0
2012-12-14 14:30:00,24.4,24.42,24.36,24.37,150800.0,10.8936,10.9025,10.8757,10.8802,150800.0
2012-12-14 15:00:00,24.37,24.43,24.33,24.42,170800.0,10.8802,10.907,10.8624,10.9025,170800.0
2012-12-14 15:30:00,24.43,24.47,24.38,24.41,251400.0,10.907,10.9249,10.8847,10.8981,251400.0
2012-12-17 09:30:00,24.44,24.5,24.39,24.48,249800.0,10.9115,10.9383,10.8891,10.9293,249800.0
2012-12-17 10:00:00,24.49,24.61,24.41,24.43,159000.0,10.9338,10.9874,10.8981,10.907,159000.0
2012-12-17 10:30:00,24.43,24.56,24.43,24.53,171800.0,10.907,10.965,10.907,10.9516,171800.0
2012-12-17 11:00:00,24.52,24.58,24.5,24.53,145400.0,10.9472,10.974,10.9383,10.9516,145400.0
2012-12-17 11:30:00,24.53,24.56,24.5,24.51,150600.0,10.9516,10.965,10.9383,10.9427,150600.0
2012-12-17 12:00:00,24.51,24.53,24.48,24.49,92000.0,10.9427,10.9516,10.9293,10.9338,92000.0
2012-12-17 12:30:00,24.49,24.51,24.46,24.5,148000.0,10.9338,10.9427,10.9204,10.9383,148000.0
2012-12-17 13:00:00,24.5,24.53,24.47,24.49,127800.0,10.9383,10.9516,10.9249,10.9338,127800.0
2012-12-17 13:30:00,24.5,24.51,24.47,24.48,94200.0,10.9383,10.9427,10.9249,10.9293,94200.0
2012-12-17 14:00:00,24.48,24.51,24.46,24.48,174600.0,10.9293,10.9427,10.9204,10.9293,174600.0
2012-12-17 14:30:00,24.48,24.53,24.47,24.51,98600.0,10.9293,10.9516,10.9249,10.9427,98600.0
2012-12-17 15:00:00,24.5,24.55,24.48,24.5,269400.0,10.9383,10.9606,10.9293,10.9383,269400.0
2012-12-17 15:30:00,24.5,24.52,24.45,24.49,298400.0,10.9383,10.9472,10.9159,10.9338,298400.0
2012-12-18 09:30:00,24.48,24.8,24.45,24.79,415400.0,10.9293,11.0722,10.9159,11.0677,415400.0
2012-12-18 10:00:00,24.8,24.84,24.73,24.83,245600.0,11.0722,11.09,11.0409,11.0856,245600.0
2012-12-18 10:30:00,24.82,24.86,24.76,24.83,341200.0,11.0811,11.099,11.0543,11.0856,341200.0
2012-12-18 11:00:00,24.83,24.88,24.8,24.83,293800.0,11.0856,11.1079,11.0722,11.0856,293800.0
2012-12-18 11:30:00,24.83,24.85,24.8,24.8,241800.0,11.0856,11.0945,11.0722,11.0722,241800.0
2012-12-18 12:00:00,24.8,24.93,24.78,24.92,244000.0,11.0722,11.1302,11.0633,11.1258,244000.0
2012-12-18 12:30:00,24.92,24.95,24.85,24.86,362400.0,11.1258,11.1392,11.0945,11.099,362400.0
2012-12-18 13:00:00,24.86,24.93,24.8,24.92,300200.0,11.099,11.1302,11.0722,11.1258,300200.0
2012-12-18 13:30:00,24.93,24.93,24.85,24.89,244400.0,11.1302,11.1302,11.0945,11.1124,244400.0
2012-12-18 14:00:00,24.89,24.97,24.83,24.83,169600.0,11.1124,11.1481,11.0856,11.0856,169600.0
2012-12-18 14:30:00,24.83,24.84,24.73,24.78,284400.0,11.0856,11.09,11.0409,11.0633,284400.0
2012-12-18 15:00:00,24.79,24.89,24.75,24.8,278000.0,11.0677,11.1124,11.0499,11.0722,278000.0
2012-12-18 15:30:00,24.8,24.86,24.79,24.82,412800.0,11.0722,11.099,11.0677,11.0811,412800.0
2012-12-19 09:30:00,24.9,24.99,24.85,24.92,273000.0,11.1168,11.157,11.0945,11.1258,273000.0
2012-12-19 10:00:00,24.92,25.09,24.9,25.05,316000.0,11.1258,11.2017,11.1168,11.1838,316000.0
2012-12-19 10:30:00,25.04,25.16,25.0,25.16,332000.0,11.1793,11.2329,11.1615,11.2329,332000.0
2012-12-19 11:00:00,25.16,25.18,25.04,25.05,221000.0,11.2329,11.2418,11.1793,11.1838,221000.0
2012-12-19 11:30:00,25.05,25.1,24.95,25.01,241800.0,11.1838,11.2061,11.1392,11.1659,241800.0
2012-12-19 12:00:00,25.0,25.13,24.98,25.1,255400.0,11.1615,11.2195,11.1526,11.2061,255400.0
2012-12-19 12:30:00,25.1,25.13,25.05,25.1,225800.0,11.2061,11.2195,11.1838,11.2061,225800.0
2012-12-19 13:00:00,25.1,25.13,25.05,25.11,255800.0,11.2061,11.2195,11.1838,11.2106,255800.0
2012-12-19 13:30:00,25.11,25.17,25.08,25.14,326800.0,11.2106,11.2374,11.1972,11.224,326800.0
2012-12-19 14:00:00,25.14,25.17,25.08,25.11,310000.0,11.224,11.2374,11.1972,11.2106,310000.0
2012-12-19 14:30:00,25.11,25.16,25.03,25.05,308800.0,11.2106,11.2329,11.1749,11.1838,308800.0
2012-12-19 15:00:00,25.05,25.11,25.03,25.04,263200.0,11.1838,11.2106,11.1749,11.1793,263200.0
2012-12-19 15:30:00,25.05,25.08,25.02,25.04,423800.0,11.1838,11.1972,11.1704,11.1793,423800.0
2012-12-20 09:30:00,25.11,25.2,24.95,24.98,367600.0,11.2106,11.2508,11.1392,11.1526,367600.0
2012-12-20 10:00:00,24.99,25.0,24.92,24.95,240600.0,11.157,11.1615,11.1258,11.1392,240600.0
2012-12-20 10:30:00,24.95,25.11,24.95,25.05,268200.0,11.1392,11.2106,11.1392,11.1838,268200.0
2012-12-20 11:00:00,25.04,25.04,24.99,25.03,342800.0,11.1793,11.1793,11.157,11.1749,342800.0
2012-12-20 11:30:00,25.03,25.18,24.98,25.13,423800.0,11.1749,11.2418,11.1526,11.2195,423800.0
2012-12-20 12:00:00,25.14,25.19,25.11,25.16,329600.0,11.224,11.2463,11.2106,11.2329,329600.0
2012-12-20 12:30:00,25.16,25.18,25.11,25.13,175800.0,11.2329,11.2418,11.2106,11.2195,175800.0
2012-12-20 13:00:00,25.14,25.17,25.09,25.14,151200.0,11.224,11.2374,11.2017,11.224,151200.0
2012-12-20 13:30:00,25.14,25.18,25.13,25.18,164600.0,11.224,11.2418,11.2195,11.2418,164600.0
2012-12-20 14:00:00,25.18,25.19,25.13,25.17,219200.0,11.2418,11.2463,11.2195,11.2374,219200.0
2012-12-20 14:30:00,25.17,25.21,25.15,25.21,287200.0,11.2374,11.2552,11.2284,11.2552,287200.0
2012-12-20 15:00:00,25.21,25.25,25.18,25.23,464000.0,11.2552,11.2731,11.2418,11.2642,464000.0
2012-12-20 15:30:00,25.23,25.29,25.2,25.29,426200.0,11.2642,11.291,11.2508,11.291,426200.0
2012-12-21 09:30:00,25.01,25.22,25.0,25.17,459800.0,11.1659,11.2597,11.1615,11.2374,459800.0
2012-12-21 10:00:00,25.17,25.29,25.1,25.29,444400.0,11.2374,11.291,11.2061,11.291,444400.0
2012-12-21 10:30:00,25.28,25.48,25.28,25.33,651000.0,11.2865,11.3758,11.2865,11.3088,651000.0
2012-12-21 11:00:00,25.32,25.33,25.23,25.31,279800.0,11.3043,11.3088,11.2642,11.2999,279800.0
2012-12-21 11:30:00,25.3,25.35,25.18,25.18,266200.0,11.2954,11.3177,11.2418,11.2418,266200.0
2012-12-21 12:00:00,25.18,25.21,25.1,25.11,150000.0,11.2418,11.2552,11.2061,11.2106,150000.0
2012-12-21 12:30:00,25.11,25.22,25.05,25.15,178600.0,11.2106,11.2597,11.1838,11.2284,178600.0
2012-12-21 13:00:00,25.15,25.21,25.08,25.13,100800.0,11.2284,11.2552,11.1972,11.2195,100800.0
2012-12-21 13:30:00,25.12,25.13,25.06,25.07,171400.0,11.2151,11.2195,11.1883,11.1927,171400.0
2012-12-21 14:00:00,25.07,25.12,25.05,25.08,259200.0,11.1927,11.2151,11.1838,11.1972,259200.0
2012-12-21 14:30:00,25.08,25.13,25.08,25.13,216000.0,11.1972,11.2195,11.1972,11.2195,216000.0
2012-12-21 15:00:00,25.13,25.14,25.05,25.1,262400.0,11.2195,11.224,11.1838,11.2061,262400.0
2012-12-21 15:30:00,25.11,25.14,25.05,25.1,389600.0,11.2106,11.224,11.1838,11.2061,389600.0
2012-12-24 09:30:00,24.97,25.17,24.96,25.12,250000.0,11.1481,11.2374,11.1436,11.2151,250000.0
2012-12-24 10:00:00,25.12,25.15,25.06,25.11,246000.0,11.2151,11.2284,11.1883,11.2106,246000.0
2012-12-24 10:30:00,25.13,25.17,25.07,25.09,300400.0,11.2195,11.2374,11.1927,11.2017,300400.0
2012-12-24 11:00:00,25.08,25.1,25.0,25.06,187600.0,11.1972,11.2061,11.1615,11.1883,187600.0
2012-12-24 11:30:00,25.06,25.1,25.0,25.09,170400.0,11.1883,11.2061,11.1615,11.2017,170400.0
2012-12-24 12:00:00,25.09,25.1,25.04,25.07,168200.0,11.2017,11.2061,11.1793,11.1927,168200.0
2012-12-24 12:30:00,25.07,25.08,24.97,25.01,334200.0,11.1927,11.1972,11.1481,11.1659,334200.0
2012-12-26 09:30:00,25.0,25.18,24.98,25.13,235800.0,11.1615,11.2418,11.1526,11.2195,235800.0
2012-12-26 10:00:00,25.14,25.16,24.96,24.99,143600.0,11.224,11.2329,11.1436,11.157,143600.0
2012-12-26 10:30:00,24.99,24.99,24.86,24.92,214600.0,11.157,11.157,11.099,11.1258,214600.0
2012-12-26 11:00:00,24.93,24.97,24.88,24.92,198400.0,11.1302,11.1481,11.1079,11.1258,198400.0
2012-12-26 11:30:00,24.91,24.92,24.75,24.75,164600.0,11.1213,11.1258,11.0499,11.0499,164600.0
2012-12-26 12:00:00,24.76,24.83,24.75,24.78,194800.0,11.0543,11.0856,11.0499,11.0633,194800.0
2012-12-26 12:30:00,24.78,24.89,24.75,24.85,184000.0,11.0633,11.1124,11.0499,11.0945,184000.0
2012-12-26 13:00:00,24.86,24.89,24.82,24.88,175800.0,11.099,11.1124,11.0811,11.1079,175800.0
2012-12-26 13:30:00,24.88,24.99,24.88,24.98,204400.0,11.1079,11.157,11.1079,11.1526,204400.0
2012-12-26 14:00:00,24.98,24.99,24.93,24.96,126200.0,11.1526,11.157,11.1302,11.1436,126200.0
2012-12-26 14:30:00,24.96,24.99,24.89,24.97,153800.0,11.1436,11.157,11.1124,11.1481,153800.0
2012-12-26 15:00:00,24.95,24.96,24.76,24.76,414600.0,11.1392,11.1436,11.0543,11.0543,414600.0
2012-12-26 15:30:00,24.76,24.81,24.71,24.71,500200.0,11.0543,11.0767,11.032,11.032,500200.0
2012-12-27 09:30:00,24.64,24.84,24.63,24.65,296800.0,11.0008,11.09,10.9963,11.0052,296800.0
2012-12-27 10:00:00,24.68,24.68,24.45,24.52,464600.0,11.0186,11.0186,10.9159,10.9472,464600.0
2012-12-27 10:30:00,24.53,24.71,24.52,24.61,196000.0,10.9516,11.032,10.9472,10.9874,196000.0
2012-12-27 11:00:00,24.61,24.61,24.5,24.56,175800.0,10.9874,10.9874,10.9383,10.965,175800.0
2012-12-27 11:30:00,24.56,24.56,24.5,24.54,111200.0,10.965,10.965,10.9383,10.9561,111200.0
2012-12-27 12:00:00,24.55,24.55,24.49,24.54,166000.0,10.9606,10.9606,10.9338,10.9561,166000.0
2012-12-27 12:30:00,24.52,24.55,24.48,24.55,119200.0,10.9472,10.9606,10.9293,10.9606,119200.0
2012-12-27 13:00:00,24.55,24.56,24.5,24.52,123000.0,10.9606,10.965,10.9383,10.9472,123000.0
2012-12-27 13:30:00,24.52,24.53,24.45,24.46,158600.0,10.9472,10.9516,10.9159,10.9204,158600.0
2012-12-27 14:00:00,24.46,24.51,24.4,24.51,186200.0,10.9204,10.9427,10.8936,10.9427,186200.0
2012-12-27 14:30:00,24.5,24.57,24.43,24.56,246000.0,10.9383,10.9695,10.907,10.965,246000.0
2012-12-27 15:00:00,24.56,24.66,24.56,24.62,231000.0,10.965,11.0097,10.965,10.9918,231000.0
2012-12-27 15:30:00,24.63,24.67,24.59,24.62,287200.0,10.9963,11.0141,10.9784,10.9918,287200.0
2012-12-28 09:30:00,24.5,24.6,24.48,24.58,250800.0,10.9383,10.9829,10.9293,10.974,250800.0
2012-12-28 10:00:00,24.59,24.61,24.5,24.52,238800.0,10.9784,10.9874,10.9383,10.9472,238800.0
2012-12-28 10:30:00,24.53,24.73,24.52,24.66,258400.0,10.9516,11.0409,10.9472,11.0097,258400.0
2012-12-28 11:00:00,24.66,24.71,24.61,24.7,147800.0,11.0097,11.032,10.9874,11.0275,147800.0
2012-12-28 11:30:00,24.7,24.82,24.67,24.8,274400.0,11.0275,11.0811,11.0141,11.0722,274400.0
2012-12-28 12:00:00,24.81,24.88,24.76,24.78,205400.0,11.0767,11.1079,11.0543,11.0633,205400.0
2012-12-28 12:30:00,24.77,24.77,24.7,24.72,119600.0,11.0588,11.0588,11.0275,11.0365,119600.0
2012-12-28 13:00:00,24.72,24.75,24.63,24.66,138400.0,11.0365,11.0499,10.9963,11.0097,138400.0
2012-12-28 13:30:00,24.65,24.66,24.6,24.65,107200.0,11.0052,11.0097,10.9829,11.0052,107200.0
2012-12-28 14:00:00,24.65,24.68,24.6,24.65,193400.0,11.0052,11.0186,10.9829,11.0052,193400.0
2012-12-28 14:30:00,24.66,24.66,24.62,24.64,152000.0,11.0097,11.0097,10.9918,11.0008,152000.0
2012-12-28 15:00:00,24.64,24.74,24.61,24.7,216400.0,11.0008,11.0454,10.9874,11.0275,216400.0
2012-12-28 15:30:00,24.68,24.72,24.58,24.64,500400.0,11.0186,11.0365,10.974,11.0008,500400.0
2012-12-31 09:30:00,24.5,24.66,24.5,24.65,335400.0,10.9383,11.0097,10.9383,11.0052,335400.0
2012-12-31 10:00:00,24.65,24.71,24.52,24.68,157800.0,11.0052,11.032,10.9472,11.0186,157800.0
2012-12-31 10:30:00,24.68,24.79,24.68,24.75,326200.0,11.0186,11.0677,11.0186,11.0499,326200.0
2012-12-31 11:00:00,24.75,24.84,24.68,24.68,280400.0,11.0499,11.09,11.0186,11.0186,280400.0
2012-12-31 11:30:00,24.68,24.72,24.63,24.64,183800.0,11.0186,11.0365,10.9963,11.0008,183800.0
2012-12-31 12:00:00,24.64,24.67,24.51,24.52,270200.0,11.0008,11.0141,10.9427,10.9472,270200.0
2012-12-31 12:30:00,24.52,24.65,24.52,24.59,210000.0,10.9472,11.0052,10.9472,10.9784,210000.0
2012-12-31 13:00:00,24.59,24.62,24.5,24.6,384200.0,10.9784,10.9918,10.9383,10.9829,384200.0
2012-12-31 13:30:00,24.6,24.72,24.6,24.69,164800.0,10.9829,11.0365,10.9829,11.0231,164800.0
2012-12-31 14:00:00,24.7,24.78,24.69,24.78,203600.0,11.0275,11.0633,11.0231,11.0633,203600.0
2012-12-31 14:30:00,24.79,24.9,24.78,24.88,169000.0,11.0677,11.1168,11.0633,11.1079,169000.0
2012-12-31 15:00:00,24.88,24.92,24.81,24.85,279000.0,11.1079,11.1258,11.0767,11.0945,279000.0
2012-12-31 15:30:00,24.86,25.09,24.84,25.03,475800.0,11.099,11.2017,11.09,11.1749,475800.0
2013-01-02 09:30:00,25.53,25.88,25.5,25.85,733200.0,11.3981,11.5544,11.3847,11.541,733200.0
2013-01-02 10:00:00,25.84,25.97,25.82,25.92,393000.0,11.5365,11.5945,11.5276,11.5722,393000.0
2013-01-02 10:30:00,25.93,26.0,25.9,25.99,348200.0,11.5767,11.6079,11.5633,11.6035,348200.0
2013-01-02 11:00:00,25.98,26.0,25.78,25.87,183600.0,11.599,11.6079,11.5097,11.5499,183600.0
2013-01-02 11:30:00,25.88,25.93,25.83,25.83,285200.0,11.5544,11.5767,11.532,11.532,285200.0
2013-01-02 12:00:00,25.83,25.88,25.76,25.78,172200.0,11.532,11.5544,11.5008,11.5097,172200.0
2013-01-02 12:30:00,25.79,25.86,25.78,25.83,137800.0,11.5142,11.5454,11.5097,11.532,137800.0
2013-01-02 13:00:00,25.82,25.89,25.81,25.84,173800.0,11.5276,11.5588,11.5231,11.5365,173800.0
2013-01-02 13:30:00,25.84,25.85,25.78,25.84,126800.0,11.5365,11.541,11.5097,11.5365,126800.0
2013-01-02 14:00:00,25.85,25.88,25.79,25.85,122000.0,11.541,11.5544,11.5142,11.541,122000.0
2013-01-02 14:30:00,25.85,25.92,25.8,25.9,189200.0,11.541,11.5722,11.5186,11.5633,189200.0
2013-01-02 15:00:00,25.9,25.92,25.84,25.88,205600.0,11.5633,11.5722,11.5365,11.5544,205600.0
2013-01-02 15:30:00,25.88,25.93,25.81,25.92,346000.0,11.5544,11.5767,11.5231,11.5722,346000.0
2013-01-03 09:30:00,25.99,26.0,25.9,25.93,197200.0,11.6035,11.6079,11.5633,11.5767,197200.0
2013-01-03 10:00:00,25.93,26.0,25.93,26.0,182400.0,11.5767,11.6079,11.5767,11.6079,182400.0
2013-01-03 10:30:00,25.99,26.15,25.99,26.08,151800.0,11.6035,11.6749,11.6035,11.6437,151800.0
2013-01-03 11:00:00,26.08,26.24,26.07,26.23,175400.0,11.6437,11.7151,11.6392,11.7106,175400.0
2013-01-03 11:30:00,26.23,26.33,26.22,26.31,189800.0,11.7106,11.7553,11.7062,11.7463,189800.0
2013-01-03 12:00:00,26.32,26.37,26.31,26.36,246000.0,11.7508,11.7731,11.7463,11.7687,246000.0
2013-01-03 12:30:00,26.36,26.37,26.31,26.33,225800.0,11.7687,11.7731,11.7463,11.7553,225800.0
2013-01-03 13:00:00,26.33,26.35,26.28,26.34,144000.0,11.7553,11.7642,11.7329,11.7597,144000.0
2013-01-03 13:30:00,26.35,26.36,26.3,26.35,135000.0,11.7642,11.7687,11.7419,11.7642,135000.0
2013-01-03 14:00:00,26.36,26.36,26.23,26.23,170400.0,11.7687,11.7687,11.7106,11.7106,170400.0
2013-01-03 14:30:00,26.23,26.3,26.18,26.27,142800.0,11.7106,11.7419,11.6883,11.7285,142800.0
2013-01-03 15:00:00,26.27,26.3,26.17,26.2,155200.0,11.7285,11.7419,11.6838,11.6972,155200.0
2013-01-03 15:30:00,26.19,26.25,26.14,26.2,294000.0,11.6928,11.7196,11.6704,11.6972,294000.0
2013-01-04 09:30:00,26.33,26.34,26.22,26.32,168800.0,11.7553,11.7597,11.7062,11.7508,168800.0
2013-01-04 10:00:00,26.32,26.46,26.29,26.36,204400.0,11.7508,11.8133,11.7374,11.7687,204400.0
2013-01-04 10:30:00,26.36,26.48,26.35,26.43,184600.0,11.7687,11.8222,11.7642,11.7999,184600.0
2013-01-04 11:00:00,26.42,26.42,26.33,26.33,139400.0,11.7955,11.7955,11.7553,11.7553,139400.0
2013-01-04 11:30:00,26.34,26.43,26.32,26.36,108800.0,11.7597,11.7999,11.7508,11.7687,108800.0
2013-01-04 12:00:00,26.36,26.48,26.35,26.47,151000.0,11.7687,11.8222,11.7642,11.8178,151000.0
2013-01-04 12:30:00,26.46,26.48,26.41,26.45,109000.0,11.8133,11.8222,11.791,11.8088,109000.0
2013-01-04 13:00:00,26.44,26.46,26.38,26.43,118000.0,11.8044,11.8133,11.7776,11.7999,118000.0
2013-01-04 13:30:00,26.43,26.48,26.4,26.48,136200.0,11.7999,11.8222,11.7865,11.8222,136200.0
2013-01-04 14:00:00,26.47,26.5,26.45,26.49,140600.0,11.8178,11.8312,11.8088,11.8267,140600.0
2013-01-04 14:30:00,26.49,26.49,26.44,26.47,140000.0,11.8267,11.8267,11.8044,11.8178,140000.0
2013-01-04 15:00:00,26.48,26.49,26.43,26.43,161200.0,11.8222,11.8267,11.7999,11.7999,161200.0
2013-01-04 15:30:00,26.43,26.44,26.35,26.36,356000.0,11.7999,11.8044,11.7642,11.7687,356000.0
2013-01-07 09:30:00,26.32,26.5,26.32,26.44,219600.0,11.7508,11.8312,11.7508,11.8044,219600.0
2013-01-07 10:00:00,26.44,26.57,26.43,26.55,265800.0,11.8044,11.8624,11.7999,11.8535,265800.0
2013-01-07 10:30:00,26.54,26.59,26.53,26.54,182200.0,11.849,11.8713,11.8446,11.849,182200.0
2013-01-07 11:00:00,26.53,26.56,26.47,26.49,127800.0,11.8446,11.858,11.8178,11.8267,127800.0
2013-01-07 11:30:00,26.49,26.56,26.48,26.55,163000.0,11.8267,11.858,11.8222,11.8535,163000.0
2013-01-07 12:00:00,26.54,26.55,26.5,26.52,100400.0,11.849,11.8535,11.8312,11.8401,100400.0
2013-01-07 12:30:00,26.52,26.55,26.5,26.52,103600.0,11.8401,11.8535,11.8312,11.8401,103600.0
2013-01-07 13:00:00,26.52,26.56,26.5,26.52,115200.0,11.8401,11.858,11.8312,11.8401,115200.0
2013-01-07 13:30:00,26.53,26.55,26.51,26.54,81400.0,11.8446,11.8535,11.8356,11.849,81400.0
2013-01-07 14:00:00,26.54,26.54,26.48,26.52,134200.0,11.849,11.849,11.8222,11.8401,134200.0
2013-01-07 14:30:00,26.51,26.54,26.51,26.54,123600.0,11.8356,11.849,11.8356,11.849,123600.0
2013-01-07 15:00:00,26.53,26.55,26.52,26.54,146600.0,11.8446,11.8535,11.8401,11.849,146600.0
2013-01-07 15:30:00,26.53,26.56,26.48,26.5,526200.0,11.8446,11.858,11.8222,11.8312,526200.0
2013-01-08 09:30:00,26.59,26.61,26.52,26.55,149200.0,11.8713,11.8803,11.8401,11.8535,149200.0
2013-01-08 10:00:00,26.55,26.6,26.54,26.57,113600.0,11.8535,11.8758,11.849,11.8624,113600.0
2013-01-08 10:30:00,26.57,26.57,26.4,26.43,140000.0,11.8624,11.8624,11.7865,11.7999,140000.0
2013-01-08 11:00:00,26.43,26.47,26.43,26.44,77000.0,11.7999,11.8178,11.7999,11.8044,77000.0
2013-01-08 11:30:00,26.43,26.46,26.33,26.34,111400.0,11.7999,11.8133,11.7553,11.7597,111400.0
2013-01-08 12:00:00,26.34,26.41,26.31,26.4,91600.0,11.7597,11.791,11.7463,11.7865,91600.0
2013-01-08 12:30:00,26.41,26.41,26.36,26.36,108000.0,11.791,11.791,11.7687,11.7687,108000.0
2013-01-08 13:00:00,26.36,26.36,26.25,26.25,168200.0,11.7687,11.7687,11.7196,11.7196,168200.0
2013-01-08 13:30:00,26.25,26.31,26.25,26.25,156600.0,11.7196,11.7463,11.7196,11.7196,156600.0
2013-01-08 14:00:00,26.26,26.28,26.2,26.21,310600.0,11.724,11.7329,11.6972,11.7017,310600.0
2013-01-08 14:30:00,26.22,26.28,26.2,26.21,225400.0,11.7062,11.7329,11.6972,11.7017,225400.0
2013-01-08 15:00:00,26.22,26.29,26.19,26.28,186400.0,11.7062,11.7374,11.6928,11.7329,186400.0
2013-01-08 15:30:00,26.28,26.4,26.27,26.36,408800.0,11.7329,11.7865,11.7285,11.7687,408800.0
2013-01-09 09:30:00,26.4,26.49,26.25,26.45,262200.0,11.7865,11.8267,11.7196,11.8088,262200.0
2013-01-09 10:00:00,26.45,26.5,26.42,26.49,187000.0,11.8088,11.8312,11.7955,11.8267,187000.0
2013-01-09 10:30:00,26.5,26.55,26.47,26.5,131000.0,11.8312,11.8535,11.8178,11.8312,131000.0
2013-01-09 11:00:00,26.52,26.58,26.43,26.56,205400.0,11.8401,11.8669,11.7999,11.858,205400.0
2013-01-09 11:30:00,26.57,26.61,26.56,26.58,104800.0,11.8624,11.8803,11.858,11.8669,104800.0
2013-01-09 12:00:00,26.59,26.6,26.51,26.53,92400.0,11.8713,11.8758,11.8356,11.8446,92400.0
2013-01-09 12:30:00,26.53,26.57,26.52,26.53,119200.0,11.8446,11.8624,11.8401,11.8446,119200.0
2013-01-09 13:00:00,26.53,26.58,26.5,26.53,137400.0,11.8446,11.8669,11.8312,11.8446,137400.0
2013-01-09 13:30:00,26.52,26.56,26.51,26.54,136200.0,11.8401,11.858,11.8356,11.849,136200.0
2013-01-09 14:00:00,26.55,26.59,26.52,26.56,187400.0,11.8535,11.8713,11.8401,11.858,187400.0
2013-01-09 14:30:00,26.56,26.61,26.52,26.55,197000.0,11.858,11.8803,11.8401,11.8535,197000.0
2013-01-09 15:00:00,26.55,26.61,26.54,26.58,172800.0,11.8535,11.8803,11.849,11.8669,172800.0
2013-01-09 15:30:00,26.59,26.61,26.53,26.58,319200.0,11.8713,11.8803,11.8446,11.8669,319200.0
2013-01-10 09:30:00,26.69,26.9,26.68,26.88,295200.0,11.916,12.0098,11.9115,12.0008,295200.0
2013-01-10 10:00:00,26.88,26.93,26.84,26.91,169800.0,12.0008,12.0231,11.983,12.0142,169800.0
2013-01-10 10:30:00,26.9,26.92,26.86,26.87,277800.0,12.0098,12.0187,11.9919,11.9964,277800.0
2013-01-10 11:00:00,26.87,26.88,26.8,26.86,186800.0,11.9964,12.0008,11.9651,11.9919,186800.0
2013-01-10 11:30:00,26.86,26.87,26.82,26.85,137200.0,11.9919,11.9964,11.974,11.9874,137200.0
2013-01-10 12:00:00,26.85,26.96,26.83,26.92,270200.0,11.9874,12.0365,11.9785,12.0187,270200.0
2013-01-10 12:30:00,26.92,26.93,26.82,26.83,342600.0,12.0187,12.0231,11.974,11.9785,342600.0
2013-01-10 13:00:00,26.83,26.85,26.81,26.83,159200.0,11.9785,11.9874,11.9696,11.9785,159200.0
2013-01-10 13:30:00,26.82,26.88,26.75,26.78,196200.0,11.974,12.0008,11.9428,11.9562,196200.0
2013-01-10 14:00:00,26.78,26.8,26.74,26.77,195200.0,11.9562,11.9651,11.9383,11.9517,195200.0
2013-01-10 14:30:00,26.77,26.79,26.75,26.78,130600.0,11.9517,11.9606,11.9428,11.9562,130600.0
2013-01-10 15:00:00,26.79,26.83,26.76,26.77,157800.0,11.9606,11.9785,11.9472,11.9517,157800.0
2013-01-10 15:30:00,26.77,26.81,26.74,26.79,284600.0,11.9517,11.9696,11.9383,11.9606,284600.0
2013-01-11 09:30:00,26.92,26.93,26.75,26.83,200200.0,12.0187,12.0231,11.9428,11.9785,200200.0
2013-01-11 10:00:00,26.82,26.85,26.72,26.81,138600.0,11.974,11.9874,11.9294,11.9696,138600.0
2013-01-11 10:30:00,26.81,26.88,26.79,26.82,118200.0,11.9696,12.0008,11.9606,11.974,118200.0
2013-01-11 11:00:00,26.82,26.87,26.8,26.82,194000.0,11.974,11.9964,11.9651,11.974,194000.0
2013-01-11 11:30:00,26.81,26.89,26.81,26.85,147200.0,11.9696,12.0053,11.9696,11.9874,147200.0
2013-01-11 12:00:00,26.85,26.93,26.81,26.9,125200.0,11.9874,12.0231,11.9696,12.0098,125200.0
2013-01-11 12:30:00,26.9,26.94,26.88,26.9,139800.0,12.0098,12.0276,12.0008,12.0098,139800.0
2013-01-11 13:00:00,26.9,26.92,26.89,26.91,128200.0,12.0098,12.0187,12.0053,12.0142,128200.0
2013-01-11 13:30:00,26.91,26.93,26.9,26.92,121800.0,12.0142,12.0231,12.0098,12.0187,121800.0
2013-01-11 14:00:00,26.92,26.95,26.9,26.93,133200.0,12.0187,12.0321,12.0098,12.0231,133200.0
2013-01-11 14:30:00,26.94,26.99,26.93,26.98,217200.0,12.0276,12.0499,12.0231,12.0455,217200.0
2013-01-11 15:00:00,26.98,27.04,26.95,27.04,249600.0,12.0455,12.0723,12.0321,12.0723,249600.0
2013-01-11 15:30:00,27.04,27.05,27.0,27.02,434800.0,12.0723,12.0767,12.0544,12.0633,434800.0
2013-01-14 09:30:00,27.11,27.22,27.08,27.16,228600.0,12.1035,12.1526,12.0901,12.1258,228600.0
2013-01-14 10:00:00,27.16,27.21,27.14,27.16,222000.0,12.1258,12.1482,12.1169,12.1258,222000.0
2013-01-14 10:30:00,27.16,27.23,27.12,27.23,258600.0,12.1258,12.1571,12.108,12.1571,258600.0
2013-01-14 11:00:00,27.23,27.29,27.21,27.27,198200.0,12.1571,12.1839,12.1482,12.1749,198200.0
2013-01-14 11:30:00,27.28,27.3,27.22,27.26,170400.0,12.1794,12.1883,12.1526,12.1705,170400.0
2013-01-14 12:00:00,27.25,27.28,27.24,27.27,115800.0,12.166,12.1794,12.1615,12.1749,115800.0
2013-01-14 12:30:00,27.27,27.32,27.25,27.32,146000.0,12.1749,12.1973,12.166,12.1973,146000.0
2013-01-14 13:00:00,27.32,27.33,27.25,27.29,133000.0,12.1973,12.2017,12.166,12.1839,133000.0
2013-01-14 13:30:00,27.29,27.31,27.25,27.28,134000.0,12.1839,12.1928,12.166,12.1794,134000.0
2013-01-14 14:00:00,27.28,27.31,27.24,27.25,151600.0,12.1794,12.1928,12.1615,12.166,151600.0
2013-01-14 14:30:00,27.25,27.28,27.15,27.16,157600.0,12.166,12.1794,12.1214,12.1258,157600.0
2013-01-14 15:00:00,27.16,27.27,27.16,27.23,229200.0,12.1258,12.1749,12.1258,12.1571,229200.0
2013-01-14 15:30:00,27.23,27.27,27.17,27.22,361400.0,12.1571,12.1749,12.1303,12.1526,361400.0
2013-01-15 09:30:00,27.22,27.33,27.07,27.08,323000.0,12.1526,12.2017,12.0857,12.0901,323000.0
2013-01-15 10:00:00,27.08,27.15,27.0,27.1,159800.0,12.0901,12.1214,12.0544,12.099,159800.0
2013-01-15 10:30:00,27.09,27.26,27.08,27.25,153400.0,12.0946,12.1705,12.0901,12.166,153400.0
2013-01-15 11:00:00,27.25,27.25,27.18,27.22,147000.0,12.166,12.166,12.1348,12.1526,147000.0
2013-01-15 11:30:00,27.23,27.28,27.21,27.27,144000.0,12.1571,12.1794,12.1482,12.1749,144000.0
2013-01-15 12:00:00,27.26,27.28,27.2,27.21,130800.0,12.1705,12.1794,12.1437,12.1482,130800.0
2013-01-15 12:30:00,27.2,27.25,27.18,27.23,121400.0,12.1437,12.166,12.1348,12.1571,121400.0
2013-01-15 13:00:00,27.23,27.25,27.18,27.2,195200.0,12.1571,12.166,12.1348,12.1437,195200.0
2013-01-15 13:30:00,27.2,27.23,27.08,27.09,164200.0,12.1437,12.1571,12.0901,12.0946,164200.0
2013-01-15 14:00:00,27.08,27.16,26.88,27.0,453800.0,12.0901,12.1258,12.0008,12.0544,453800.0
2013-01-15 14:30:00,27.0,27.05,26.84,26.95,271400.0,12.0544,12.0767,11.983,12.0321,271400.0
2013-01-15 15:00:00,26.96,27.16,26.96,27.14,149400.0,12.0365,12.1258,12.0365,12.1169,149400.0
2013-01-15 15:30:00,27.14,27.19,27.13,27.18,311000.0,12.1169,12.1392,12.1124,12.1348,311000.0
2013-01-16 09:30:00,27.21,27.21,27.0,27.08,151400.0,12.1482,12.1482,12.0544,12.0901,151400.0
2013-01-16 10:00:00,27.1,27.2,27.1,27.16,72400.0,12.099,12.1437,12.099,12.1258,72400.0
2013-01-16 10:30:00,27.16,27.25,27.15,27.24,149000.0,12.1258,12.166,12.1214,12.1615,149000.0
2013-01-16 11:00:00,27.24,27.28,27.22,27.25,117600.0,12.1615,12.1794,12.1526,12.166,117600.0
2013-01-16 11:30:00,27.25,27.25,27.2,27.21,38800.0,12.166,12.166,12.1437,12.1482,38800.0
2013-01-16 12:00:00,27.22,27.23,27.11,27.18,90600.0,12.1526,12.1571,12.1035,12.1348,90600.0
2013-01-16 12:30:00,27.19,27.23,27.17,27.17,84200.0,12.1392,12.1571,12.1303,12.1303,84200.0
2013-01-16 13:00:00,27.17,27.18,27.11,27.16,55200.0,12.1303,12.1348,12.1035,12.1258,55200.0
2013-01-16 13:30:00,27.14,27.16,27.09,27.09,80400.0,12.1169,12.1258,12.0946,12.0946,80400.0
2013-01-16 14:00:00,27.09,27.11,27.04,27.11,76600.0,12.0946,12.1035,12.0723,12.1035,76600.0
2013-01-16 14:30:00,27.11,27.14,27.08,27.09,107000.0,12.1035,12.1169,12.0901,12.0946,107000.0
2013-01-16 15:00:00,27.08,27.11,27.04,27.05,114000.0,12.0901,12.1035,12.0723,12.0767,114000.0
2013-01-16 15:30:00,27.05,27.1,27.04,27.1,194800.0,12.0767,12.099,12.0723,12.099,194800.0
2013-01-17 09:30:00,27.27,27.32,27.11,27.24,130200.0,12.1749,12.1973,12.1035,12.1615,130200.0
2013-01-17 10:00:00,27.23,27.25,27.15,27.16,88000.0,12.1571,12.166,12.1214,12.1258,88000.0
2013-01-17 10:30:00,27.16,27.16,27.08,27.14,186400.0,12.1258,12.1258,12.0901,12.1169,186400.0
2013-01-17 11:00:00,27.14,27.16,27.12,27.15,100800.0,12.1169,12.1258,12.108,12.1214,100800.0
2013-01-17 11:30:00,27.15,27.16,27.11,27.13,157000.0,12.1214,12.1258,12.1035,12.1124,157000.0
2013-01-17 12:00:00,27.14,27.18,27.13,27.17,85600.0,12.1169,12.1348,12.1124,12.1303,85600.0
2013-01-17 12:30:00,27.17,27.23,27.15,27.2,191200.0,12.1303,12.1571,12.1214,12.1437,191200.0
2013-01-17 13:00:00,27.19,27.25,27.19,27.24,178400.0,12.1392,12.166,12.1392,12.1615,178400.0
2013-01-17 13:30:00,27.24,27.24,27.22,27.24,81600.0,12.1615,12.1615,12.1526,12.1615,81600.0
2013-01-17 14:00:00,27.24,27.29,27.22,27.29,145000.0,12.1615,12.1839,12.1526,12.1839,145000.0
2013-01-17 14:30:00,27.29,27.33,27.28,27.31,172000.0,12.1839,12.2017,12.1794,12.1928,172000.0
2013-01-17 15:00:00,27.32,27.34,27.29,27.32,194800.0,12.1973,12.2062,12.1839,12.1973,194800.0
2013-01-17 15:30:00,27.32,27.33,27.23,27.25,246600.0,12.1973,12.2017,12.1571,12.166,246600.0
2013-01-18 09:30:00,27.28,27.46,27.28,27.42,157200.0,12.1794,12.2598,12.1794,12.2419,157200.0
2013-01-18 10:00:00,27.42,27.43,27.25,27.26,162400.0,12.2419,12.2464,12.166,12.1705,162400.0
2013-01-18 10:30:00,27.26,27.34,27.25,27.34,117600.0,12.1705,12.2062,12.166,12.2062,117600.0
2013-01-18 11:00:00,27.34,27.43,27.31,27.36,180000.0,12.2062,12.2464,12.1928,12.2151,180000.0
2013-01-18 11:30:00,27.38,27.38,27.3,27.35,82600.0,12.2241,12.2241,12.1883,12.2107,82600.0
2013-01-18 12:00:00,27.35,27.46,27.33,27.46,106200.0,12.2107,12.2598,12.2017,12.2598,106200.0
2013-01-18 12:30:00,27.45,27.45,27.33,27.38,116800.0,12.2553,12.2553,12.2017,12.2241,116800.0
2013-01-18 13:00:00,27.38,27.43,27.37,27.42,59400.0,12.2241,12.2464,12.2196,12.2419,59400.0
2013-01-18 13:30:00,27.41,27.42,27.38,27.41,71600.0,12.2374,12.2419,12.2241,12.2374,71600.0
2013-01-18 14:00:00,27.42,27.45,27.4,27.42,66400.0,12.2419,12.2553,12.233,12.2419,66400.0
2013-01-18 14:30:00,27.42,27.48,27.41,27.46,122400.0,12.2419,12.2687,12.2374,12.2598,122400.0
2013-01-18 15:00:00,27.46,27.5,27.45,27.47,160400.0,12.2598,12.2776,12.2553,12.2642,160400.0
2013-01-18 15:30:00,27.46,27.49,27.41,27.45,341000.0,12.2598,12.2732,12.2374,12.2553,341000.0
2013-01-22 09:30:00,27.47,27.63,27.45,27.59,367400.0,12.2642,12.3357,12.2553,12.3178,367400.0
2013-01-22 10:00:00,27.58,27.68,27.57,27.64,267600.0,12.3133,12.358,12.3089,12.3401,267600.0
2013-01-22 10:30:00,27.64,27.67,27.63,27.64,132600.0,12.3401,12.3535,12.3357,12.3401,132600.0
2013-01-22 11:00:00,27.63,27.67,27.62,27.65,171600.0,12.3357,12.3535,12.3312,12.3446,171600.0
2013-01-22 11:30:00,27.65,27.79,27.63,27.79,209800.0,12.3446,12.4071,12.3357,12.4071,209800.0
2013-01-22 12:00:00,27.79,27.79,27.73,27.75,136800.0,12.4071,12.4071,12.3803,12.3892,136800.0
2013-01-22 12:30:00,27.75,27.75,27.66,27.67,87800.0,12.3892,12.3892,12.3491,12.3535,87800.0
2013-01-22 13:00:00,27.68,27.68,27.63,27.68,73400.0,12.358,12.358,12.3357,12.358,73400.0
2013-01-22 13:30:00,27.67,27.71,27.65,27.68,77000.0,12.3535,12.3714,12.3446,12.358,77000.0
2013-01-22 14:00:00,27.7,27.76,27.68,27.75,105200.0,12.3669,12.3937,12.358,12.3892,105200.0
2013-01-22 14:30:00,27.75,27.82,27.71,27.82,117000.0,12.3892,12.4205,12.3714,12.4205,117000.0
2013-01-22 15:00:00,27.82,27.85,27.78,27.83,185200.0,12.4205,12.4339,12.4026,12.425,185200.0
2013-01-22 15:30:00,27.82,27.84,27.7,27.77,244400.0,12.4205,12.4294,12.3669,12.3982,244400.0
2013-01-23 09:30:00,27.91,27.95,27.79,27.9,183600.0,12.4607,12.4785,12.4071,12.4562,183600.0
2013-01-23 10:00:00,27.89,27.9,27.85,27.85,139800.0,12.4517,12.4562,12.4339,12.4339,139800.0
2013-01-23 10:30:00,27.86,27.86,27.78,27.81,124400.0,12.4384,12.4384,12.4026,12.416,124400.0
2013-01-23 11:00:00,27.81,27.84,27.75,27.79,152600.0,12.416,12.4294,12.3892,12.4071,152600.0
2013-01-23 11:30:00,27.78,27.78,27.64,27.7,138600.0,12.4026,12.4026,12.3401,12.3669,138600.0
2013-01-23 12:00:00,27.71,27.75,27.68,27.7,165000.0,12.3714,12.3892,12.358,12.3669,165000.0
2013-01-23 12:30:00,27.69,27.7,27.63,27.65,121600.0,12.3625,12.3669,12.3357,12.3446,121600.0
2013-01-23 13:00:00,27.66,27.66,27.63,27.63,89000.0,12.3491,12.3491,12.3357,12.3357,89000.0
2013-01-23 13:30:00,27.64,27.64,27.59,27.64,102400.0,12.3401,12.3401,12.3178,12.3401,102400.0
2013-01-23 14:00:00,27.63,27.7,27.62,27.65,146600.0,12.3357,12.3669,12.3312,12.3446,146600.0
2013-01-23 14:30:00,27.65,27.72,27.65,27.68,115000.0,12.3446,12.3758,12.3446,12.358,115000.0
2013-01-23 15:00:00,27.68,27.76,27.68,27.75,133400.0,12.358,12.3937,12.358,12.3892,133400.0
2013-01-23 15:30:00,27.74,27.78,27.72,27.78,311800.0,12.3848,12.4026,12.3758,12.4026,311800.0
2013-01-24 09:30:00,27.81,27.92,27.75,27.75,239600.0,12.416,12.4651,12.3892,12.3892,239600.0
2013-01-24 10:00:00,27.77,27.8,27.68,27.71,163200.0,12.3982,12.4116,12.358,12.3714,163200.0
2013-01-24 10:30:00,27.7,27.73,27.66,27.7,131800.0,12.3669,12.3803,12.3491,12.3669,131800.0
2013-01-24 11:00:00,27.72,27.73,27.67,27.68,127600.0,12.3758,12.3803,12.3535,12.358,127600.0
2013-01-24 11:30:00,27.68,27.68,27.53,27.54,227400.0,12.358,12.358,12.291,12.2955,227400.0
2013-01-24 12:00:00,27.54,27.55,27.45,27.52,197000.0,12.2955,12.3,12.2553,12.2866,197000.0
2013-01-24 12:30:00,27.51,27.52,27.42,27.5,116400.0,12.2821,12.2866,12.2419,12.2776,116400.0
2013-01-24 13:00:00,27.5,27.51,27.43,27.5,239000.0,12.2776,12.2821,12.2464,12.2776,239000.0
2013-01-24 13:30:00,27.5,27.5,27.3,27.3,350000.0,12.2776,12.2776,12.1883,12.1883,350000.0
2013-01-24 14:00:00,27.3,27.41,27.28,27.38,209000.0,12.1883,12.2374,12.1794,12.2241,209000.0
2013-01-24 14:30:00,27.36,27.4,27.33,27.4,198600.0,12.2151,12.233,12.2017,12.233,198600.0
2013-01-24 15:00:00,27.4,27.5,27.35,27.48,201200.0,12.233,12.2776,12.2107,12.2687,201200.0
2013-01-24 15:30:00,27.48,27.52,27.29,27.35,641000.0,12.2687,12.2866,12.1839,12.2107,641000.0
2013-01-25 09:30:00,27.53,27.78,27.41,27.6,260400.0,12.291,12.4026,12.2374,12.3223,260400.0
2013-01-25 10:00:00,27.58,27.61,27.38,27.39,184800.0,12.3133,12.3267,12.2241,12.2285,184800.0
2013-01-25 10:30:00,27.39,27.52,27.39,27.48,217200.0,12.2285,12.2866,12.2285,12.2687,217200.0
2013-01-25 11:00:00,27.47,27.47,27.28,27.28,190200.0,12.2642,12.2642,12.1794,12.1794,190200.0
2013-01-25 11:30:00,27.28,27.33,27.25,27.25,213400.0,12.1794,12.2017,12.166,12.166,213400.0
2013-01-25 12:00:00,27.25,27.32,27.21,27.25,181400.0,12.166,12.1973,12.1482,12.166,181400.0
2013-01-25 12:30:00,27.25,27.53,27.24,27.5,219200.0,12.166,12.291,12.1615,12.2776,219200.0
2013-01-25 13:00:00,27.5,27.58,27.49,27.57,150600.0,12.2776,12.3133,12.2732,12.3089,150600.0
2013-01-25 13:30:00,27.57,27.65,27.56,27.65,218200.0,12.3089,12.3446,12.3044,12.3446,218200.0
2013-01-25 14:00:00,27.65,27.69,27.63,27.68,160200.0,12.3446,12.3625,12.3357,12.358,160200.0
2013-01-25 14:30:00,27.68,27.7,27.61,27.7,180000.0,12.358,12.3669,12.3267,12.3669,180000.0
2013-01-25 15:00:00,27.7,27.86,27.7,27.85,280400.0,12.3669,12.4384,12.3669,12.4339,280400.0
2013-01-25 15:30:00,27.85,27.86,27.73,27.83,411800.0,12.4339,12.4384,12.3803,12.425,411800.0
2013-01-28 09:30:00,27.97,28.42,27.97,28.1,463600.0,12.4875,12.6884,12.4875,12.5455,463600.0
2013-01-28 10:00:00,28.1,28.16,28.0,28.08,177000.0,12.5455,12.5723,12.5009,12.5366,177000.0
2013-01-28 10:30:00,28.09,28.18,28.06,28.16,115000.0,12.541,12.5812,12.5276,12.5723,115000.0
2013-01-28 11:00:00,28.17,28.17,28.1,28.13,119400.0,12.5768,12.5768,12.5455,12.5589,119400.0
2013-01-28 11:30:00,28.15,28.18,28.11,28.18,159000.0,12.5678,12.5812,12.55,12.5812,159000.0
2013-01-28 12:00:00,28.17,28.19,28.13,28.14,177600.0,12.5768,12.5857,12.5589,12.5634,177600.0
2013-01-28 12:30:00,28.13,28.13,28.0,28.0,113200.0,12.5589,12.5589,12.5009,12.5009,113200.0
2013-01-28 13:00:00,28.0,28.04,27.91,28.04,121800.0,12.5009,12.5187,12.4607,12.5187,121800.0
2013-01-28 13:30:00,28.05,28.12,28.02,28.11,79400.0,12.5232,12.5544,12.5098,12.55,79400.0
2013-01-28 14:00:00,28.11,28.18,28.09,28.18,190000.0,12.55,12.5812,12.541,12.5812,190000.0
2013-01-28 14:30:00,28.18,28.19,28.16,28.19,149200.0,12.5812,12.5857,12.5723,12.5857,149200.0
2013-01-28 15:00:00,28.18,28.2,28.16,28.16,156200.0,12.5812,12.5901,12.5723,12.5723,156200.0
2013-01-28 15:30:00,28.18,28.24,28.15,28.24,380200.0,12.5812,12.608,12.5678,12.608,380200.0
2013-01-29 09:30:00,28.03,28.14,27.67,27.7,344600.0,12.6608,12.7105,12.4982,12.5118,344600.0
2013-01-29 10:00:00,27.72,27.77,27.61,27.69,183600.0,12.5208,12.5434,12.4711,12.5073,183600.0
2013-01-29 10:30:00,27.67,27.77,27.66,27.75,194800.0,12.4982,12.5434,12.4937,12.5344,194800.0
2013-01-29 11:00:00,27.75,27.79,27.68,27.76,224000.0,12.5344,12.5524,12.5027,12.5389,224000.0
2013-01-29 11:30:00,27.75,27.86,27.71,27.83,135000.0,12.5344,12.584,12.5163,12.5705,135000.0
2013-01-29 12:00:00,27.85,27.9,27.83,27.88,170200.0,12.5795,12.6021,12.5705,12.5931,170200.0
2013-01-29 12:30:00,27.88,27.92,27.86,27.88,115400.0,12.5931,12.6111,12.584,12.5931,115400.0
2013-01-29 13:00:00,27.88,27.94,27.86,27.86,103000.0,12.5931,12.6202,12.584,12.584,103000.0
2013-01-29 13:30:00,27.87,28.0,27.86,27.99,118000.0,12.5886,12.6473,12.584,12.6428,118000.0
2013-01-29 14:00:00,27.99,28.1,27.99,28.09,185600.0,12.6428,12.6924,12.6428,12.6879,185600.0
2013-01-29 14:30:00,28.09,28.23,28.08,28.21,211600.0,12.6879,12.7512,12.6834,12.7421,211600.0
2013-01-29 15:00:00,28.21,28.22,28.13,28.15,174400.0,12.7421,12.7466,12.706,12.715,174400.0
2013-01-29 15:30:00,28.14,28.18,28.1,28.17,354400.0,12.7105,12.7286,12.6924,12.7241,354400.0
2013-01-30 09:30:00,28.18,28.32,28.08,28.18,303200.0,12.7286,12.7918,12.6834,12.7286,303200.0
2013-01-30 10:00:00,28.18,28.23,27.88,27.93,201600.0,12.7286,12.7512,12.5931,12.6157,201600.0
2013-01-30 10:30:00,27.92,27.92,27.83,27.87,242400.0,12.6111,12.6111,12.5705,12.5886,242400.0
2013-01-30 11:00:00,27.87,28.0,27.85,27.86,306200.0,12.5886,12.6473,12.5795,12.584,306200.0
2013-01-30 11:30:00,27.86,27.91,27.85,27.91,95200.0,12.584,12.6066,12.5795,12.6066,95200.0
2013-01-30 12:00:00,27.92,27.99,27.89,27.92,65600.0,12.6111,12.6428,12.5976,12.6111,65600.0
2013-01-30 12:30:00,27.93,27.97,27.9,27.96,48000.0,12.6157,12.6337,12.6021,12.6292,48000.0
2013-01-30 13:00:00,27.96,28.0,27.88,27.99,91600.0,12.6292,12.6473,12.5931,12.6428,91600.0
2013-01-30 13:30:00,28.0,28.05,27.94,27.95,99600.0,12.6473,12.6699,12.6202,12.6247,99600.0
2013-01-30 14:00:00,27.94,28.04,27.89,27.9,136200.0,12.6202,12.6653,12.5976,12.6021,136200.0
2013-01-30 14:30:00,27.91,27.93,27.83,27.87,164600.0,12.6066,12.6157,12.5705,12.5886,164600.0
2013-01-30 15:00:00,27.87,28.05,27.87,28.03,147600.0,12.5886,12.6699,12.5886,12.6608,147600.0
2013-01-30 15:30:00,28.0,28.08,27.97,28.0,271200.0,12.6473,12.6834,12.6337,12.6473,271200.0
2013-01-31 09:30:00,28.18,28.18,27.91,28.11,198200.0,12.7286,12.7286,12.6066,12.697,198200.0
2013-01-31 10:00:00,28.09,28.1,27.97,28.0,150200.0,12.6879,12.6924,12.6337,12.6473,150200.0
2013-01-31 10:30:00,28.0,28.1,27.98,28.07,123000.0,12.6473,12.6924,12.6382,12.6789,123000.0
2013-01-31 11:00:00,28.07,28.15,28.03,28.13,163400.0,12.6789,12.715,12.6608,12.706,163400.0
2013-01-31 11:30:00,28.13,28.27,28.11,28.23,173800.0,12.706,12.7692,12.697,12.7512,173800.0
2013-01-31 12:00:00,28.22,28.29,28.22,28.28,137000.0,12.7466,12.7783,12.7466,12.7737,137000.0
2013-01-31 12:30:00,28.28,28.3,28.16,28.16,148800.0,12.7737,12.7828,12.7195,12.7195,148800.0
2013-01-31 13:00:00,28.16,28.3,28.14,28.2,174600.0,12.7195,12.7828,12.7105,12.7376,174600.0
2013-01-31 13:30:00,28.19,28.24,28.14,28.18,147400.0,12.7331,12.7557,12.7105,12.7286,147400.0
2013-01-31 14:00:00,28.17,28.22,28.11,28.2,126000.0,12.7241,12.7466,12.697,12.7376,126000.0
2013-01-31 14:30:00,28.21,28.26,28.11,28.12,109200.0,12.7421,12.7647,12.697,12.7015,109200.0
2013-01-31 15:00:00,28.14,28.22,28.05,28.16,159600.0,12.7105,12.7466,12.6699,12.7195,159600.0
2013-01-31 15:30:00,28.16,28.3,28.1,28.29,360400.0,12.7195,12.7828,12.6924,12.7783,360400.0
2013-02-01 09:30:00,28.25,28.25,28.04,28.08,341200.0,12.7602,12.7602,12.6653,12.6834,341200.0
2013-02-01 10:00:00,28.08,28.09,27.91,27.96,211400.0,12.6834,12.6879,12.6066,12.6292,211400.0
2013-02-01 10:30:00,27.99,28.0,27.9,27.92,175600.0,12.6428,12.6473,12.6021,12.6111,175600.0
2013-02-01 11:00:00,27.93,28.25,27.79,28.05,348800.0,12.6157,12.7602,12.5524,12.6699,348800.0
2013-02-01 11:30:00,28.09,28.18,28.01,28.16,156600.0,12.6879,12.7286,12.6518,12.7195,156600.0
2013-02-01 12:00:00,28.16,28.17,27.98,28.05,126600.0,12.7195,12.7241,12.6382,12.6699,126600.0
2013-02-01 12:30:00,28.04,28.2,28.03,28.18,106600.0,12.6653,12.7376,12.6608,12.7286,106600.0
2013-02-01 13:00:00,28.18,28.25,28.13,28.24,115600.0,12.7286,12.7602,12.706,12.7557,115600.0
2013-02-01 13:30:00,28.24,28.25,28.16,28.18,87800.0,12.7557,12.7602,12.7195,12.7286,87800.0
2013-02-01 14:00:00,28.17,28.27,28.16,28.25,100800.0,12.7241,12.7692,12.7195,12.7602,100800.0
2013-02-01 14:30:00,28.28,28.3,28.13,28.15,123200.0,12.7737,12.7828,12.706,12.715,123200.0
2013-02-01 15:00:00,28.16,28.25,28.15,28.23,176800.0,12.7195,12.7602,12.715,12.7512,176800.0
2013-02-01 15:30:00,28.21,28.23,28.13,28.2,236600.0,12.7421,12.7512,12.706,12.7376,236600.0
2013-02-04 09:30:00,27.95,28.11,27.79,28.09,339600.0,12.6247,12.697,12.5524,12.6879,339600.0
2013-02-04 10:00:00,28.09,28.2,28.09,28.13,231200.0,12.6879,12.7376,12.6879,12.706,231200.0
2013-02-04 10:30:00,28.13,28.13,28.04,28.09,188600.0,12.706,12.706,12.6653,12.6879,188600.0
2013-02-04 11:00:00,28.09,28.12,28.07,28.09,127200.0,12.6879,12.7015,12.6789,12.6879,127200.0
2013-02-04 11:30:00,28.08,28.11,28.03,28.11,90600.0,12.6834,12.697,12.6608,12.697,90600.0
2013-02-04 12:00:00,28.11,28.24,28.1,28.18,126400.0,12.697,12.7557,12.6924,12.7286,126400.0
2013-02-04 12:30:00,28.2,28.2,28.12,28.17,111600.0,12.7376,12.7376,12.7015,12.7241,111600.0
2013-02-04 13:00:00,28.16,28.18,28.11,28.13,127600.0,12.7195,12.7286,12.697,12.706,127600.0
2013-02-04 13:30:00,28.13,28.18,28.11,28.13,97800.0,12.706,12.7286,12.697,12.706,97800.0
2013-02-04 14:00:00,28.12,28.13,28.01,28.03,84000.0,12.7015,12.706,12.6518,12.6608,84000.0
2013-02-04 14:30:00,28.04,28.04,27.98,28.0,112200.0,12.6653,12.6653,12.6382,12.6473,112200.0
2013-02-04 15:00:00,28.0,28.15,27.98,28.14,172600.0,12.6473,12.715,12.6382,12.7105,172600.0
2013-02-04 15:30:00,28.15,28.15,27.95,28.0,258000.0,12.715,12.715,12.6247,12.6473,258000.0
2013-02-05 09:30:00,27.19,27.39,27.15,27.38,5984800.0,12.2814,12.3717,12.2633,12.3672,5984800.0
2013-02-05 10:00:00,27.36,27.45,27.36,27.43,2052200.0,12.3582,12.3988,12.3582,12.3898,2052200.0
2013-02-05 10:30:00,27.43,27.48,27.39,27.47,1453800.0,12.3898,12.4124,12.3717,12.4079,1453800.0
2013-02-05 11:00:00,27.46,27.56,27.46,27.54,1279600.0,12.4034,12.4485,12.4034,12.4395,1279600.0
2013-02-05 11:30:00,27.53,27.55,27.42,27.47,801000.0,12.435,12.444,12.3853,12.4079,801000.0
2013-02-05 12:00:00,27.47,27.52,27.45,27.46,453600.0,12.4079,12.4305,12.3988,12.4034,453600.0
2013-02-05 12:30:00,27.46,27.5,27.45,27.46,396400.0,12.4034,12.4214,12.3988,12.4034,396400.0
2013-02-05 13:00:00,27.46,27.5,27.46,27.49,345000.0,12.4034,12.4214,12.4034,12.4169,345000.0
2013-02-05 13:30:00,27.48,27.53,27.47,27.5,709200.0,12.4124,12.435,12.4079,12.4214,709200.0
2013-02-05 14:00:00,27.5,27.52,27.49,27.5,464000.0,12.4214,12.4305,12.4169,12.4214,464000.0
2013-02-05 14:30:00,27.5,27.52,27.48,27.49,496800.0,12.4214,12.4305,12.4124,12.4169,496800.0
2013-02-05 15:00:00,27.49,27.5,27.43,27.5,886600.0,12.4169,12.4214,12.3898,12.4214,886600.0
2013-02-05 15:30:00,27.5,27.54,27.48,27.49,1163800.0,12.4214,12.4395,12.4124,12.4169,1163800.0
2013-02-06 09:30:00,27.49,27.58,27.41,27.57,486000.0,12.4169,12.4576,12.3808,12.453,486000.0
2013-02-06 10:00:00,27.57,27.61,27.5,27.53,332200.0,12.453,12.4711,12.4214,12.435,332200.0
2013-02-06 10:30:00,27.52,27.54,27.44,27.5,236200.0,12.4305,12.4395,12.3943,12.4214,236200.0
2013-02-06 11:00:00,27.5,27.55,27.49,27.52,202200.0,12.4214,12.444,12.4169,12.4305,202200.0
2013-02-06 11:30:00,27.51,27.55,27.5,27.54,135000.0,12.4259,12.444,12.4214,12.4395,135000.0
2013-02-06 12:00:00,27.55,27.56,27.53,27.54,164800.0,12.444,12.4485,12.435,12.4395,164800.0
2013-02-06 12:30:00,27.55,27.6,27.54,27.59,135800.0,12.444,12.4666,12.4395,12.4621,135800.0
2013-02-06 13:00:00,27.57,27.6,27.55,27.58,176200.0,12.453,12.4666,12.444,12.4576,176200.0
2013-02-06 13:30:00,27.58,27.59,27.56,27.58,287000.0,12.4576,12.4621,12.4485,12.4576,287000.0
2013-02-06 14:00:00,27.58,27.58,27.51,27.55,371200.0,12.4576,12.4576,12.4259,12.444,371200.0
2013-02-06 14:30:00,27.56,27.57,27.5,27.52,305600.0,12.4485,12.453,12.4214,12.4305,305600.0
2013-02-06 15:00:00,27.52,27.56,27.45,27.5,355200.0,12.4305,12.4485,12.3988,12.4214,355200.0
2013-02-06 15:30:00,27.52,27.56,27.49,27.56,443600.0,12.4305,12.4485,12.4169,12.4485,443600.0
2013-02-07 09:30:00,27.51,27.63,27.5,27.59,347800.0,12.4259,12.4801,12.4214,12.4621,347800.0
2013-02-07 10:00:00,27.59,27.62,27.53,27.54,243800.0,12.4621,12.4756,12.435,12.4395,243800.0
2013-02-07 10:30:00,27.54,27.55,27.48,27.51,344400.0,12.4395,12.444,12.4124,12.4259,344400.0
2013-02-07 11:00:00,27.52,27.55,27.5,27.54,200400.0,12.4305,12.444,12.4214,12.4395,200400.0
2013-02-07 11:30:00,27.54,27.54,27.43,27.45,269200.0,12.4395,12.4395,12.3898,12.3988,269200.0
2013-02-07 12:00:00,27.45,27.49,27.4,27.49,270600.0,12.3988,12.4169,12.3763,12.4169,270600.0
2013-02-07 12:30:00,27.49,27.52,27.48,27.51,190800.0,12.4169,12.4305,12.4124,12.4259,190800.0
2013-02-07 13:00:00,27.5,27.53,27.49,27.53,129800.0,12.4214,12.435,12.4169,12.435,129800.0
2013-02-07 13:30:00,27.52,27.55,27.5,27.54,101600.0,12.4305,12.444,12.4214,12.4395,101600.0
2013-02-07 14:00:00,27.53,27.55,27.51,27.54,118600.0,12.435,12.444,12.4259,12.4395,118600.0
2013-02-07 14:30:00,27.55,27.55,27.5,27.54,90200.0,12.444,12.444,12.4214,12.4395,90200.0
2013-02-07 15:00:00,27.55,27.55,27.5,27.5,157800.0,12.444,12.444,12.4214,12.4214,157800.0
2013-02-07 15:30:00,27.5,27.55,27.5,27.55,207800.0,12.4214,12.444,12.4214,12.444,207800.0
2013-02-08 09:30:00,27.69,27.73,27.63,27.65,402400.0,12.5073,12.5253,12.4801,12.4892,402400.0
2013-02-08 10:00:00,27.65,27.72,27.63,27.66,342400.0,12.4892,12.5208,12.4801,12.4937,342400.0
2013-02-08 10:30:00,27.67,27.7,27.63,27.64,205800.0,12.4982,12.5118,12.4801,12.4847,205800.0
2013-02-08 11:00:00,27.64,27.71,27.64,27.7,191200.0,12.4847,12.5163,12.4847,12.5118,191200.0
2013-02-08 11:30:00,27.7,27.71,27.65,27.7,132200.0,12.5118,12.5163,12.4892,12.5118,132200.0
2013-02-08 12:00:00,27.69,27.7,27.66,27.68,150800.0,12.5073,12.5118,12.4937,12.5027,150800.0
2013-02-08 12:30:00,27.67,27.69,27.67,27.67,119000.0,12.4982,12.5073,12.4982,12.4982,119000.0
2013-02-08 13:00:00,27.68,27.69,27.66,27.66,120600.0,12.5027,12.5073,12.4937,12.4937,120600.0
2013-02-08 13:30:00,27.68,27.68,27.66,27.68,115200.0,12.5027,12.5027,12.4937,12.5027,115200.0
2013-02-08 14:00:00,27.68,27.71,27.67,27.7,109800.0,12.5027,12.5163,12.4982,12.5118,109800.0
2013-02-08 14:30:00,27.7,27.72,27.68,27.71,138000.0,12.5118,12.5208,12.5027,12.5163,138000.0
2013-02-08 15:00:00,27.71,27.73,27.69,27.71,244400.0,12.5163,12.5253,12.5073,12.5163,244400.0
2013-02-08 15:30:00,27.7,27.75,27.68,27.75,308400.0,12.5118,12.5344,12.5027,12.5344,308400.0
2013-02-11 09:30:00,27.73,27.95,27.73,27.84,436800.0,12.5253,12.6247,12.5253,12.575,436800.0
2013-02-11 10:00:00,27.84,27.85,27.78,27.81,305800.0,12.575,12.5795,12.5479,12.5615,305800.0
2013-02-11 10:30:00,27.81,27.82,27.75,27.75,278000.0,12.5615,12.566,12.5344,12.5344,278000.0
2013-02-11 11:00:00,27.76,27.81,27.75,27.77,162200.0,12.5389,12.5615,12.5344,12.5434,162200.0
2013-02-11 11:30:00,27.78,27.81,27.76,27.8,214200.0,12.5479,12.5615,12.5389,12.5569,214200.0
2013-02-11 12:00:00,27.79,27.81,27.77,27.79,188600.0,12.5524,12.5615,12.5434,12.5524,188600.0
2013-02-11 12:30:00,27.79,27.81,27.77,27.8,115600.0,12.5524,12.5615,12.5434,12.5569,115600.0
2013-02-11 13:00:00,27.8,27.82,27.77,27.77,222400.0,12.5569,12.566,12.5434,12.5434,222400.0
2013-02-11 13:30:00,27.77,27.78,27.75,27.75,278400.0,12.5434,12.5479,12.5344,12.5344,278400.0
2013-02-11 14:00:00,27.75,27.8,27.73,27.75,219800.0,12.5344,12.5569,12.5253,12.5344,219800.0
2013-02-11 14:30:00,27.75,27.77,27.73,27.75,304000.0,12.5344,12.5434,12.5253,12.5344,304000.0
2013-02-11 15:00:00,27.75,27.82,27.73,27.82,186800.0,12.5344,12.566,12.5253,12.566,186800.0
2013-02-11 15:30:00,27.82,27.88,27.8,27.82,258800.0,12.566,12.5931,12.5569,12.566,258800.0
2013-02-12 09:30:00,27.88,27.97,27.81,27.86,311200.0,12.5931,12.6337,12.5615,12.584,311200.0
2013-02-12 10:00:00,27.88,27.93,27.86,27.9,406400.0,12.5931,12.6157,12.584,12.6021,406400.0
2013-02-12 10:30:00,27.9,28.03,27.89,28.01,319800.0,12.6021,12.6608,12.5976,12.6518,319800.0
2013-02-12 11:00:00,28.01,28.05,28.0,28.02,141400.0,12.6518,12.6699,12.6473,12.6563,141400.0
2013-02-12 11:30:00,28.02,28.06,28.0,28.02,169000.0,12.6563,12.6744,12.6473,12.6563,169000.0
2013-02-12 12:00:00,28.0,28.02,27.98,28.0,130600.0,12.6473,12.6563,12.6382,12.6473,130600.0
2013-02-12 12:30:00,28.0,28.0,27.95,27.96,100600.0,12.6473,12.6473,12.6247,12.6292,100600.0
2013-02-12 13:00:00,27.97,27.97,27.93,27.95,61800.0,12.6337,12.6337,12.6157,12.6247,61800.0
2013-02-12 13:30:00,27.96,27.96,27.89,27.89,150400.0,12.6292,12.6292,12.5976,12.5976,150400.0
2013-02-12 14:00:00,27.89,27.92,27.86,27.88,157200.0,12.5976,12.6111,12.584,12.5931,157200.0
2013-02-12 14:30:00,27.89,27.96,27.88,27.95,111400.0,12.5976,12.6292,12.5931,12.6247,111400.0
2013-02-12 15:00:00,27.94,28.03,27.93,27.99,338800.0,12.6202,12.6608,12.6157,12.6428,338800.0
2013-02-12 15:30:00,27.99,28.04,27.97,28.0,330000.0,12.6428,12.6653,12.6337,12.6473,330000.0
2013-02-13 09:30:00,28.0,28.0,27.85,27.88,165800.0,12.6473,12.6473,12.5795,12.5931,165800.0
2013-02-13 10:00:00,27.88,28.02,27.87,28.0,93400.0,12.5931,12.6563,12.5886,12.6473,93400.0
2013-02-13 10:30:00,28.0,28.06,27.98,28.04,116400.0,12.6473,12.6744,12.6382,12.6653,116400.0
2013-02-13 11:00:00,28.04,28.06,28.0,28.02,112200.0,12.6653,12.6744,12.6473,12.6563,112200.0
2013-02-13 11:30:00,28.02,28.07,28.01,28.07,96000.0,12.6563,12.6789,12.6518,12.6789,96000.0
2013-02-13 12:00:00,28.07,28.15,28.05,28.13,122600.0,12.6789,12.715,12.6699,12.706,122600.0
2013-02-13 12:30:00,28.13,28.16,28.13,28.15,103600.0,12.706,12.7195,12.706,12.715,103600.0
2013-02-13 13:00:00,28.14,28.16,28.13,28.15,127800.0,12.7105,12.7195,12.706,12.715,127800.0
2013-02-13 13:30:00,28.15,28.23,28.13,28.23,190000.0,12.715,12.7512,12.706,12.7512,190000.0
2013-02-13 14:00:00,28.22,28.3,28.22,28.25,313600.0,12.7466,12.7828,12.7466,12.7602,313600.0
2013-02-13 14:30:00,28.24,28.33,28.22,28.27,222000.0,12.7557,12.7963,12.7466,12.7692,222000.0
2013-02-13 15:00:00,28.28,28.31,28.25,28.25,179000.0,12.7737,12.7873,12.7602,12.7602,179000.0
2013-02-13 15:30:00,28.26,28.32,28.25,28.31,339800.0,12.7647,12.7918,12.7602,12.7873,339800.0
2013-02-14 09:30:00,28.32,28.62,28.28,28.59,430200.0,12.7918,12.9273,12.7737,12.9138,430200.0
2013-02-14 10:00:00,28.6,28.65,28.55,28.6,436400.0,12.9183,12.9409,12.8957,12.9183,436400.0
2013-02-14 10:30:00,28.62,28.85,28.61,28.78,582200.0,12.9273,13.0312,12.9228,12.9996,582200.0
2013-02-14 11:00:00,28.77,28.78,28.69,28.74,466600.0,12.9951,12.9996,12.9589,12.9815,466600.0
2013-02-14 11:30:00,28.72,28.75,28.64,28.64,168400.0,12.9725,12.986,12.9364,12.9364,168400.0
2013-02-14 12:00:00,28.65,28.67,28.58,28.58,271200.0,12.9409,12.9499,12.9093,12.9093,271200.0
2013-02-14 12:30:00,28.57,28.59,28.5,28.59,114200.0,12.9047,12.9138,12.8731,12.9138,114200.0
2013-02-14 13:00:00,28.58,28.6,28.52,28.57,111000.0,12.9093,12.9183,12.8822,12.9047,111000.0
2013-02-14 13:30:00,28.57,28.61,28.53,28.56,207800.0,12.9047,12.9228,12.8867,12.9002,207800.0
2013-02-14 14:00:00,28.56,28.56,28.48,28.54,209800.0,12.9002,12.9002,12.8641,12.8912,209800.0
2013-02-14 14:30:00,28.54,28.65,28.5,28.65,194000.0,12.8912,12.9409,12.8731,12.9409,194000.0
2013-02-14 15:00:00,28.64,28.65,28.6,28.63,179800.0,12.9364,12.9409,12.9183,12.9318,179800.0
2013-02-14 15:30:00,28.63,28.67,28.61,28.61,291200.0,12.9318,12.9499,12.9228,12.9228,291200.0
2013-02-15 09:30:00,28.67,28.75,28.62,28.62,180400.0,12.9499,12.986,12.9273,12.9273,180400.0
2013-02-15 10:00:00,28.61,28.79,28.61,28.72,169000.0,12.9228,13.0041,12.9228,12.9725,169000.0
2013-02-15 10:30:00,28.72,28.8,28.68,28.72,194800.0,12.9725,13.0086,12.9544,12.9725,194800.0
2013-02-15 11:00:00,28.73,28.75,28.6,28.61,145400.0,12.977,12.986,12.9183,12.9228,145400.0
2013-02-15 11:30:00,28.61,28.62,28.44,28.45,133400.0,12.9228,12.9273,12.846,12.8505,133400.0
2013-02-15 12:00:00,28.45,28.49,28.32,28.4,189000.0,12.8505,12.8686,12.7918,12.8279,189000.0
2013-02-15 12:30:00,28.4,28.46,28.35,28.46,156800.0,12.8279,12.8551,12.8054,12.8551,156800.0
2013-02-15 13:00:00,28.47,28.49,28.45,28.48,139200.0,12.8596,12.8686,12.8505,12.8641,139200.0
2013-02-15 13:30:00,28.49,28.5,28.43,28.46,83200.0,12.8686,12.8731,12.8415,12.8551,83200.0
2013-02-15 14:00:00,28.46,28.49,28.39,28.4,119600.0,12.8551,12.8686,12.8234,12.8279,119600.0
2013-02-15 14:30:00,28.4,28.4,28.28,28.28,169800.0,12.8279,12.8279,12.7737,12.7737,169800.0
2013-02-15 15:00:00,28.28,28.29,28.18,28.28,218000.0,12.7737,12.7783,12.7286,12.7737,218000.0
2013-02-15 15:30:00,28.28,28.31,28.2,28.27,304600.0,12.7737,12.7873,12.7376,12.7692,304600.0
2013-02-19 09:30:00,28.25,28.46,28.25,28.45,255200.0,12.7602,12.8551,12.7602,12.8505,255200.0
2013-02-19 10:00:00,28.45,28.5,28.33,28.35,273600.0,12.8505,12.8731,12.7963,12.8054,273600.0
2013-02-19 10:30:00,28.34,28.45,28.34,28.4,88600.0,12.8008,12.8505,12.8008,12.8279,88600.0
2013-02-19 11:00:00,28.41,28.46,28.38,28.43,139800.0,12.8325,12.8551,12.8189,12.8415,139800.0
2013-02-19 11:30:00,28.44,28.45,28.35,28.41,140800.0,12.846,12.8505,12.8054,12.8325,140800.0
2013-02-19 12:00:00,28.41,28.42,28.36,28.4,91000.0,12.8325,12.837,12.8099,12.8279,91000.0
2013-02-19 12:30:00,28.39,28.41,28.36,28.4,72000.0,12.8234,12.8325,12.8099,12.8279,72000.0
2013-02-19 13:00:00,28.4,28.41,28.38,28.38,52000.0,12.8279,12.8325,12.8189,12.8189,52000.0
2013-02-19 13:30:00,28.39,28.4,28.34,28.39,68800.0,12.8234,12.8279,12.8008,12.8234,68800.0
2013-02-19 14:00:00,28.4,28.43,28.38,28.42,82600.0,12.8279,12.8415,12.8189,12.837,82600.0
2013-02-19 14:30:00,28.42,28.43,28.39,28.43,99200.0,12.837,12.8415,12.8234,12.8415,99200.0
2013-02-19 15:00:00,28.42,28.56,28.42,28.54,223200.0,12.837,12.9002,12.837,12.8912,223200.0
2013-02-19 15:30:00,28.54,28.58,28.48,28.56,292000.0,12.8912,12.9093,12.8641,12.9002,292000.0
2013-02-20 09:30:00,28.55,28.75,28.5,28.68,114200.0,12.8957,12.986,12.8731,12.9544,114200.0
2013-02-20 10:00:00,28.68,28.72,28.6,28.62,131200.0,12.9544,12.9725,12.9183,12.9273,131200.0
2013-02-20 10:30:00,28.63,28.66,28.54,28.54,129000.0,12.9318,12.9454,12.8912,12.8912,129000.0
2013-02-20 11:00:00,28.54,28.61,28.47,28.57,162400.0,12.8912,12.9228,12.8596,12.9047,162400.0
2013-02-20 11:30:00,28.58,28.59,28.5,28.57,276600.0,12.9093,12.9138,12.8731,12.9047,276600.0
2013-02-20 12:00:00,28.55,28.62,28.54,28.61,100200.0,12.8957,12.9273,12.8912,12.9228,100200.0
2013-02-20 12:30:00,28.6,28.66,28.6,28.63,86600.0,12.9183,12.9454,12.9183,12.9318,86600.0
2013-02-20 13:00:00,28.63,28.69,28.56,28.63,88800.0,12.9318,12.9589,12.9002,12.9318,88800.0
2013-02-20 13:30:00,28.63,28.63,28.57,28.6,72800.0,12.9318,12.9318,12.9047,12.9183,72800.0
2013-02-20 14:00:00,28.6,28.62,28.57,28.61,78200.0,12.9183,12.9273,12.9047,12.9228,78200.0
2013-02-20 14:30:00,28.61,28.63,28.57,28.57,121600.0,12.9228,12.9318,12.9047,12.9047,121600.0
2013-02-20 15:00:00,28.57,28.57,28.42,28.47,164800.0,12.9047,12.9047,12.837,12.8596,164800.0
2013-02-20 15:30:00,28.47,28.47,28.36,28.36,270200.0,12.8596,12.8596,12.8099,12.8099,270200.0
2013-02-21 09:30:00,28.15,28.15,27.83,28.03,568800.0,12.715,12.715,12.5705,12.6608,568800.0
2013-02-21 10:00:00,28.0,28.01,27.73,27.89,269400.0,12.6473,12.6518,12.5253,12.5976,269400.0
2013-02-21 10:30:00,27.86,28.05,27.85,28.02,245800.0,12.584,12.6699,12.5795,12.6563,245800.0
2013-02-21 11:00:00,28.03,28.08,28.02,28.02,194400.0,12.6608,12.6834,12.6563,12.6563,194400.0
2013-02-21 11:30:00,28.03,28.04,27.96,27.96,92200.0,12.6608,12.6653,12.6292,12.6292,92200.0
2013-02-21 12:00:00,27.98,27.99,27.86,27.92,138400.0,12.6382,12.6428,12.584,12.6111,138400.0
2013-02-21 12:30:00,27.93,27.93,27.78,27.81,187600.0,12.6157,12.6157,12.5479,12.5615,187600.0
2013-02-21 13:00:00,27.81,27.83,27.73,27.75,180800.0,12.5615,12.5705,12.5253,12.5344,180800.0
2013-02-21 13:30:00,27.75,27.79,27.7,27.71,136400.0,12.5344,12.5524,12.5118,12.5163,136400.0
2013-02-21 14:00:00,27.72,27.73,27.68,27.68,134000.0,12.5208,12.5253,12.5027,12.5027,134000.0
2013-02-21 14:30:00,27.69,27.73,27.65,27.73,182800.0,12.5073,12.5253,12.4892,12.5253,182800.0
2013-02-21 15:00:00,27.73,27.93,27.72,27.91,221000.0,12.5253,12.6157,12.5208,12.6066,221000.0
2013-02-21 15:30:00,27.92,28.04,27.91,27.98,408000.0,12.6111,12.6653,12.6066,12.6382,408000.0
2013-02-22 09:30:00,27.98,28.0,27.75,27.83,282400.0,12.6382,12.6473,12.5344,12.5705,282400.0
2013-02-22 10:00:00,27.83,27.96,27.8,27.94,171200.0,12.5705,12.6292,12.5569,12.6202,171200.0
2013-02-22 10:30:00,27.94,28.01,27.91,27.98,195000.0,12.6202,12.6518,12.6066,12.6382,195000.0
2013-02-22 11:00:00,27.97,28.01,27.95,27.99,136200.0,12.6337,12.6518,12.6247,12.6428,136200.0
2013-02-22 11:30:00,27.99,28.0,27.96,27.99,134800.0,12.6428,12.6473,12.6292,12.6428,134800.0
2013-02-22 12:00:00,28.0,28.03,27.97,28.02,88200.0,12.6473,12.6608,12.6337,12.6563,88200.0
2013-02-22 12:30:00,28.03,28.05,27.99,28.0,91200.0,12.6608,12.6699,12.6428,12.6473,91200.0
2013-02-22 13:00:00,28.02,28.02,27.94,27.94,62200.0,12.6563,12.6563,12.6202,12.6202,62200.0
2013-02-22 13:30:00,27.96,27.98,27.93,27.93,64600.0,12.6292,12.6382,12.6157,12.6157,64600.0
2013-02-22 14:00:00,27.93,27.93,27.88,27.88,101400.0,12.6157,12.6157,12.5931,12.5931,101400.0
2013-02-22 14:30:00,27.88,27.95,27.86,27.93,75200.0,12.5931,12.6247,12.584,12.6157,75200.0
2013-02-22 15:00:00,27.93,27.97,27.88,27.89,122400.0,12.6157,12.6337,12.5931,12.5976,122400.0
2013-02-22 15:30:00,27.89,27.96,27.88,27.93,334600.0,12.5976,12.6292,12.5931,12.6157,334600.0
2013-02-25 09:30:00,28.04,28.23,28.0,28.23,324200.0,12.6653,12.7512,12.6473,12.7512,324200.0
2013-02-25 10:00:00,28.22,28.24,28.18,28.23,219200.0,12.7466,12.7557,12.7286,12.7512,219200.0
2013-02-25 10:30:00,28.24,28.3,28.14,28.18,185200.0,12.7557,12.7828,12.7105,12.7286,185200.0
2013-02-25 11:00:00,28.18,28.25,28.17,28.21,158000.0,12.7286,12.7602,12.7241,12.7421,158000.0
2013-02-25 11:30:00,28.21,28.21,28.09,28.11,80400.0,12.7421,12.7421,12.6879,12.697,80400.0
2013-02-25 12:00:00,28.1,28.17,28.09,28.15,135000.0,12.6924,12.7241,12.6879,12.715,135000.0
2013-02-25 12:30:00,28.15,28.18,28.13,28.15,69600.0,12.715,12.7286,12.706,12.715,69600.0
2013-02-25 13:00:00,28.13,28.14,28.03,28.07,70600.0,12.706,12.7105,12.6608,12.6789,70600.0
2013-02-25 13:30:00,28.07,28.07,28.02,28.02,59200.0,12.6789,12.6789,12.6563,12.6563,59200.0
2013-02-25 14:00:00,28.02,28.03,27.83,27.84,153400.0,12.6563,12.6608,12.5705,12.575,153400.0
2013-02-25 14:30:00,27.84,27.96,27.84,27.93,158800.0,12.575,12.6292,12.575,12.6157,158800.0
2013-02-25 15:00:00,27.93,27.98,27.89,27.91,105400.0,12.6157,12.6382,12.5976,12.6066,105400.0
2013-02-25 15:30:00,27.91,27.95,27.75,27.75,359600.0,12.6066,12.6247,12.5344,12.5344,359600.0
2013-02-26 09:30:00,27.83,28.01,27.83,27.95,182200.0,12.5705,12.6518,12.5705,12.6247,182200.0
2013-02-26 10:00:00,27.95,27.99,27.8,27.8,269200.0,12.6247,12.6428,12.5569,12.5569,269200.0
2013-02-26 10:30:00,27.79,27.86,27.74,27.82,190000.0,12.5524,12.584,12.5298,12.566,190000.0
2013-02-26 11:00:00,27.81,27.82,27.7,27.71,125000.0,12.5615,12.566,12.5118,12.5163,125000.0
2013-02-26 11:30:00,27.7,27.76,27.68,27.75,104800.0,12.5118,12.5389,12.5027,12.5344,104800.0
2013-02-26 12:00:00,27.75,27.82,27.71,27.81,116600.0,12.5344,12.566,12.5163,12.5615,116600.0
2013-02-26 12:30:00,27.81,27.95,27.78,27.92,80600.0,12.5615,12.6247,12.5479,12.6111,80600.0
2013-02-26 13:00:00,27.93,27.97,27.89,27.94,70800.0,12.6157,12.6337,12.5976,12.6202,70800.0
2013-02-26 13:30:00,27.94,27.97,27.9,27.93,99400.0,12.6202,12.6337,12.6021,12.6157,99400.0
2013-02-26 14:00:00,27.92,28.0,27.9,27.93,108600.0,12.6111,12.6473,12.6021,12.6157,108600.0
2013-02-26 14:30:00,27.93,27.95,27.88,27.92,179800.0,12.6157,12.6247,12.5931,12.6111,179800.0
2013-02-26 15:00:00,27.92,27.94,27.89,27.93,198800.0,12.6111,12.6202,12.5976,12.6157,198800.0
2013-02-26 15:30:00,27.93,28.0,27.91,27.98,353800.0,12.6157,12.6473,12.6066,12.6382,353800.0
2013-02-27 09:30:00,28.07,28.11,27.97,28.1,89200.0,12.6789,12.697,12.6337,12.6924,89200.0
2013-02-27 10:00:00,28.07,28.27,28.07,28.23,122200.0,12.6789,12.7692,12.6789,12.7512,122200.0
2013-02-27 10:30:00,28.23,28.25,28.18,28.2,64600.0,12.7512,12.7602,12.7286,12.7376,64600.0
2013-02-27 11:00:00,28.22,28.24,28.13,28.18,81000.0,12.7466,12.7557,12.706,12.7286,81000.0
2013-02-27 11:30:00,28.18,28.2,28.14,28.17,62400.0,12.7286,12.7376,12.7105,12.7241,62400.0
2013-02-27 12:00:00,28.17,28.25,28.14,28.25,123200.0,12.7241,12.7602,12.7105,12.7602,123200.0
2013-02-27 12:30:00,28.25,28.26,28.18,28.19,71400.0,12.7602,12.7647,12.7286,12.7331,71400.0
2013-02-27 13:00:00,28.18,28.23,28.17,28.23,38000.0,12.7286,12.7512,12.7241,12.7512,38000.0
2013-02-27 13:30:00,28.23,28.25,28.18,28.21,92200.0,12.7512,12.7602,12.7286,12.7421,92200.0
2013-02-27 14:00:00,28.21,28.24,28.18,28.23,154600.0,12.7421,12.7557,12.7286,12.7512,154600.0
2013-02-27 14:30:00,28.23,28.23,28.21,28.23,140400.0,12.7512,12.7512,12.7421,12.7512,140400.0
2013-02-27 15:00:00,28.22,28.23,28.18,28.2,121600.0,12.7466,12.7512,12.7286,12.7376,121600.0
2013-02-27 15:30:00,28.18,28.21,28.17,28.18,224800.0,12.7286,12.7421,12.7241,12.7286,224800.0
2013-02-28 09:30:00,28.17,28.32,28.16,28.3,137400.0,12.7241,12.7918,12.7195,12.7828,137400.0
2013-02-28 10:00:00,28.29,28.3,28.18,28.25,127000.0,12.7783,12.7828,12.7286,12.7602,127000.0
2013-02-28 10:30:00,28.25,28.29,28.24,28.28,64600.0,12.7602,12.7783,12.7557,12.7737,64600.0
2013-02-28 11:00:00,28.27,28.29,28.18,28.2,117000.0,12.7692,12.7783,12.7286,12.7376,117000.0
2013-02-28 11:30:00,28.2,28.23,28.12,28.14,128200.0,12.7376,12.7512,12.7015,12.7105,128200.0
2013-02-28 12:00:00,28.15,28.18,28.07,28.18,118200.0,12.715,12.7286,12.6789,12.7286,118200.0
2013-02-28 12:30:00,28.19,28.3,28.18,28.29,79000.0,12.7331,12.7828,12.7286,12.7783,79000.0
2013-02-28 13:00:00,28.29,28.32,28.28,28.29,64600.0,12.7783,12.7918,12.7737,12.7783,64600.0
2013-02-28 13:30:00,28.29,28.32,28.27,28.29,90800.0,12.7783,12.7918,12.7692,12.7783,90800.0
2013-02-28 14:00:00,28.29,28.35,28.28,28.33,110600.0,12.7783,12.8054,12.7737,12.7963,110600.0
2013-02-28 14:30:00,28.34,28.46,28.32,28.45,211200.0,12.8008,12.8551,12.7918,12.8505,211200.0
2013-02-28 15:00:00,28.45,28.45,28.36,28.41,119600.0,12.8505,12.8505,12.8099,12.8325,119600.0
2013-02-28 15:30:00,28.41,28.41,28.32,28.32,238400.0,12.8325,12.8325,12.7918,12.7918,238400.0
2013-03-01 09:30:00,28.26,28.3,28.18,28.25,130600.0,12.7647,12.7828,12.7286,12.7602,130600.0
2013-03-01 10:00:00,28.25,28.37,28.24,28.36,92600.0,12.7602,12.8144,12.7557,12.8099,92600.0
2013-03-01 10:30:00,28.36,28.46,28.35,28.45,87800.0,12.8099,12.8551,12.8054,12.8505,87800.0
2013-03-01 11:00:00,28.45,28.49,28.38,28.38,96000.0,12.8505,12.8686,12.8189,12.8189,96000.0
2013-03-01 11:30:00,28.38,28.4,28.28,28.32,78200.0,12.8189,12.8279,12.7737,12.7918,78200.0
2013-03-01 12:00:00,28.32,28.41,28.3,28.39,63400.0,12.7918,12.8325,12.7828,12.8234,63400.0
2013-03-01 12:30:00,28.38,28.4,28.32,28.36,74400.0,12.8189,12.8279,12.7918,12.8099,74400.0
2013-03-01 13:00:00,28.36,28.36,28.3,28.34,65600.0,12.8099,12.8099,12.7828,12.8008,65600.0
2013-03-01 13:30:00,28.34,28.4,28.33,28.4,48400.0,12.8008,12.8279,12.7963,12.8279,48400.0
2013-03-01 14:00:00,28.4,28.43,28.38,28.42,59400.0,12.8279,12.8415,12.8189,12.837,59400.0
2013-03-01 14:30:00,28.42,28.5,28.41,28.41,122400.0,12.837,12.8731,12.8325,12.8325,122400.0
2013-03-01 15:00:00,28.41,28.5,28.41,28.5,100000.0,12.8325,12.8731,12.8325,12.8731,100000.0
2013-03-01 15:30:00,28.49,28.5,28.4,28.43,279400.0,12.8686,12.8731,12.8279,12.8415,279400.0
2013-03-04 09:30:00,28.38,28.45,28.26,28.45,197600.0,12.8189,12.8505,12.7647,12.8505,197600.0
2013-03-04 10:00:00,28.43,28.47,28.38,28.39,81000.0,12.8415,12.8596,12.8189,12.8234,81000.0
2013-03-04 10:30:00,28.39,28.43,28.39,28.41,148000.0,12.8234,12.8415,12.8234,12.8325,148000.0
2013-03-04 11:00:00,28.41,28.42,28.38,28.39,86600.0,12.8325,12.837,12.8189,12.8234,86600.0
2013-03-04 11:30:00,28.4,28.46,28.39,28.46,76800.0,12.8279,12.8551,12.8234,12.8551,76800.0
2013-03-04 12:00:00,28.46,28.46,28.42,28.43,50400.0,12.8551,12.8551,12.837,12.8415,50400.0
2013-03-04 12:30:00,28.43,28.5,28.42,28.49,81200.0,12.8415,12.8731,12.837,12.8686,81200.0
2013-03-04 13:00:00,28.5,28.55,28.47,28.54,130800.0,12.8731,12.8957,12.8596,12.8912,130800.0
2013-03-04 13:30:00,28.55,28.65,28.53,28.65,155400.0,12.8957,12.9409,12.8867,12.9409,155400.0
2013-03-04 14:00:00,28.66,28.74,28.66,28.74,152200.0,12.9454,12.9815,12.9454,12.9815,152200.0
2013-03-04 14:30:00,28.73,28.73,28.66,28.68,129600.0,12.977,12.977,12.9454,12.9544,129600.0
2013-03-04 15:00:00,28.68,28.72,28.65,28.72,130400.0,12.9544,12.9725,12.9409,12.9725,130400.0
2013-03-04 15:30:00,28.72,28.74,28.64,28.66,261200.0,12.9725,12.9815,12.9364,12.9454,261200.0
2013-03-05 09:30:00,28.8,28.8,28.62,28.67,178600.0,13.0086,13.0086,12.9273,12.9499,178600.0
2013-03-05 10:00:00,28.68,28.78,28.65,28.78,183600.0,12.9544,12.9996,12.9409,12.9996,183600.0
2013-03-05 10:30:00,28.76,28.86,28.76,28.83,185800.0,12.9906,13.0357,12.9906,13.0222,185800.0
2013-03-05 11:00:00,28.82,28.85,28.78,28.82,109400.0,13.0177,13.0312,12.9996,13.0177,109400.0
2013-03-05 11:30:00,28.83,28.85,28.77,28.77,203400.0,13.0222,13.0312,12.9951,12.9951,203400.0
2013-03-05 12:00:00,28.77,28.79,28.71,28.74,227000.0,12.9951,13.0041,12.968,12.9815,227000.0
2013-03-05 12:30:00,28.74,28.84,28.73,28.81,210600.0,12.9815,13.0267,12.977,13.0131,210600.0
2013-03-05 13:00:00,28.82,28.84,28.77,28.81,323600.0,13.0177,13.0267,12.9951,13.0131,323600.0
2013-03-05 13:30:00,28.8,28.85,28.7,28.72,131400.0,13.0086,13.0312,12.9635,12.9725,131400.0
2013-03-05 14:00:00,28.72,28.73,28.67,28.68,72400.0,12.9725,12.977,12.9499,12.9544,72400.0
2013-03-05 14:30:00,28.67,28.69,28.61,28.62,127600.0,12.9499,12.9589,12.9228,12.9273,127600.0
2013-03-05 15:00:00,28.63,28.72,28.63,28.68,131600.0,12.9318,12.9725,12.9318,12.9544,131600.0
2013-03-05 15:30:00,28.68,28.73,28.64,28.68,196200.0,12.9544,12.977,12.9364,12.9544,196200.0
2013-03-06 09:30:00,28.59,28.65,28.34,28.37,382600.0,12.9138,12.9409,12.8008,12.8144,382600.0
2013-03-06 10:00:00,28.37,28.43,28.31,28.39,209800.0,12.8144,12.8415,12.7873,12.8234,209800.0
2013-03-06 10:30:00,28.39,28.45,28.3,28.31,176800.0,12.8234,12.8505,12.7828,12.7873,176800.0
2013-03-06 11:00:00,28.31,28.32,28.02,28.03,411600.0,12.7873,12.7918,12.6563,12.6608,411600.0
2013-03-06 11:30:00,28.04,28.07,27.92,27.93,429000.0,12.6653,12.6789,12.6111,12.6157,429000.0
2013-03-06 12:00:00,27.93,27.95,27.65,27.74,715000.0,12.6157,12.6247,12.4892,12.5298,715000.0
2013-03-06 12:30:00,27.74,27.85,27.67,27.82,507400.0,12.5298,12.5795,12.4982,12.566,507400.0
2013-03-06 13:00:00,27.82,28.05,27.81,28.04,459600.0,12.566,12.6699,12.5615,12.6653,459600.0
2013-03-06 13:30:00,28.05,28.14,27.98,28.13,335400.0,12.6699,12.7105,12.6382,12.706,335400.0
2013-03-06 14:00:00,28.13,28.18,28.09,28.16,244800.0,12.706,12.7286,12.6879,12.7195,244800.0
2013-03-06 14:30:00,28.18,28.33,28.17,28.32,260000.0,12.7286,12.7963,12.7241,12.7918,260000.0
2013-03-06 15:00:00,28.32,28.5,28.31,28.49,374200.0,12.7918,12.8731,12.7873,12.8686,374200.0
2013-03-06 15:30:00,28.48,28.49,28.39,28.46,456800.0,12.8641,12.8686,12.8234,12.8551,456800.0
2013-03-07 09:30:00,28.39,28.45,28.21,28.42,267200.0,12.8234,12.8505,12.7421,12.837,267200.0
2013-03-07 10:00:00,28.42,28.44,28.36,28.37,82600.0,12.837,12.846,12.8099,12.8144,82600.0
2013-03-07 10:30:00,28.38,28.41,28.34,28.38,189200.0,12.8189,12.8325,12.8008,12.8189,189200.0
2013-03-07 11:00:00,28.4,28.5,28.35,28.47,83400.0,12.8279,12.8731,12.8054,12.8596,83400.0
2013-03-07 11:30:00,28.47,28.5,28.45,28.48,68600.0,12.8596,12.8731,12.8505,12.8641,68600.0
2013-03-07 12:00:00,28.48,28.5,28.47,28.49,98800.0,12.8641,12.8731,12.8596,12.8686,98800.0
2013-03-07 12:30:00,28.49,28.5,28.47,28.49,65600.0,12.8686,12.8731,12.8596,12.8686,65600.0
2013-03-07 13:00:00,28.49,28.55,28.49,28.51,112000.0,12.8686,12.8957,12.8686,12.8776,112000.0
2013-03-07 13:30:00,28.51,28.55,28.48,28.54,150600.0,12.8776,12.8957,12.8641,12.8912,150600.0
2013-03-07 14:00:00,28.54,28.56,28.53,28.56,77600.0,12.8912,12.9002,12.8867,12.9002,77600.0
2013-03-07 14:30:00,28.56,28.56,28.49,28.54,156600.0,12.9002,12.9002,12.8686,12.8912,156600.0
2013-03-07 15:00:00,28.53,28.61,28.5,28.57,123600.0,12.8867,12.9228,12.8731,12.9047,123600.0
2013-03-07 15:30:00,28.57,28.64,28.55,28.62,204800.0,12.9047,12.9364,12.8957,12.9273,204800.0
2013-03-08 09:30:00,28.73,28.78,28.66,28.69,302000.0,12.977,12.9996,12.9454,12.9589,302000.0
2013-03-08 10:00:00,28.69,28.76,28.68,28.74,163000.0,12.9589,12.9906,12.9544,12.9815,163000.0
2013-03-08 10:30:00,28.74,28.77,28.73,28.75,95800.0,12.9815,12.9951,12.977,12.986,95800.0
2013-03-08 11:00:00,28.75,28.8,28.72,28.79,163800.0,12.986,13.0086,12.9725,13.0041,163800.0
2013-03-08 11:30:00,28.77,28.81,28.77,28.79,126200.0,12.9951,13.0131,12.9951,13.0041,126200.0
2013-03-08 12:00:00,28.8,28.85,28.77,28.79,83400.0,13.0086,13.0312,12.9951,13.0041,83400.0
2013-03-08 12:30:00,28.79,28.8,28.76,28.77,87400.0,13.0041,13.0086,12.9906,12.9951,87400.0
2013-03-08 13:00:00,28.78,28.78,28.76,28.76,84200.0,12.9996,12.9996,12.9906,12.9906,84200.0
2013-03-08 13:30:00,28.77,28.77,28.62,28.65,112200.0,12.9951,12.9951,12.9273,12.9409,112200.0
2013-03-08 14:00:00,28.66,28.72,28.65,28.67,86000.0,12.9454,12.9725,12.9409,12.9499,86000.0
2013-03-08 14:30:00,28.67,28.75,28.66,28.74,99400.0,12.9499,12.986,12.9454,12.9815,99400.0
2013-03-08 15:00:00,28.75,28.84,28.75,28.83,102200.0,12.986,13.0267,12.986,13.0222,102200.0
2013-03-08 15:30:00,28.82,28.85,28.77,28.84,261600.0,13.0177,13.0312,12.9951,13.0267,261600.0
2013-03-11 09:30:00,28.88,28.88,28.67,28.7,178600.0,13.0448,13.0448,12.9499,12.9635,178600.0
2013-03-11 10:00:00,28.7,28.7,28.63,28.65,214400.0,12.9635,12.9635,12.9318,12.9409,214400.0
2013-03-11 10:30:00,28.65,28.66,28.58,28.6,153800.0,12.9409,12.9454,12.9093,12.9183,153800.0
2013-03-11 11:00:00,28.59,28.68,28.57,28.67,120400.0,12.9138,12.9544,12.9047,12.9499,120400.0
2013-03-11 11:30:00,28.67,28.67,28.63,28.67,92800.0,12.9499,12.9499,12.9318,12.9499,92800.0
2013-03-11 12:00:00,28.67,28.83,28.67,28.8,136000.0,12.9499,13.0222,12.9499,13.0086,136000.0
2013-03-11 12:30:00,28.8,28.92,28.79,28.91,93200.0,13.0086,13.0628,13.0041,13.0583,93200.0
2013-03-11 13:00:00,28.92,28.95,28.84,28.86,98400.0,13.0628,13.0764,13.0267,13.0357,98400.0
2013-03-11 13:30:00,28.85,28.87,28.81,28.83,75000.0,13.0312,13.0402,13.0131,13.0222,75000.0
2013-03-11 14:00:00,28.83,28.89,28.79,28.83,83800.0,13.0222,13.0493,13.0041,13.0222,83800.0
2013-03-11 14:30:00,28.84,28.84,28.75,28.81,138000.0,13.0267,13.0267,12.986,13.0131,138000.0
2013-03-11 15:00:00,28.81,28.85,28.81,28.84,84000.0,13.0131,13.0312,13.0131,13.0267,84000.0
2013-03-11 15:30:00,28.84,28.85,28.75,28.78,210800.0,13.0267,13.0312,12.986,12.9996,210800.0
2013-03-12 09:30:00,28.83,28.84,28.61,28.8,213800.0,13.0222,13.0267,12.9228,13.0086,213800.0
2013-03-12 10:00:00,28.8,28.85,28.8,28.8,113200.0,13.0086,13.0312,13.0086,13.0086,113200.0
2013-03-12 10:30:00,28.79,28.8,28.66,28.68,141400.0,13.0041,13.0086,12.9454,12.9544,141400.0
2013-03-12 11:00:00,28.68,28.68,28.62,28.65,147400.0,12.9544,12.9544,12.9273,12.9409,147400.0
2013-03-12 11:30:00,28.65,28.65,28.56,28.58,202200.0,12.9409,12.9409,12.9002,12.9093,202200.0
2013-03-12 12:00:00,28.59,28.61,28.53,28.55,200200.0,12.9138,12.9228,12.8867,12.8957,200200.0
2013-03-12 12:30:00,28.56,28.6,28.55,28.59,80800.0,12.9002,12.9183,12.8957,12.9138,80800.0
2013-03-12 13:00:00,28.6,28.6,28.56,28.56,131000.0,12.9183,12.9183,12.9002,12.9002,131000.0
2013-03-12 13:30:00,28.57,28.58,28.49,28.5,267200.0,12.9047,12.9093,12.8686,12.8731,267200.0
2013-03-12 14:00:00,28.5,28.5,28.44,28.48,242400.0,12.8731,12.8731,12.846,12.8641,242400.0
2013-03-12 14:30:00,28.48,28.59,28.47,28.54,260200.0,12.8641,12.9138,12.8596,12.8912,260200.0
2013-03-12 15:00:00,28.54,28.54,28.43,28.44,170600.0,12.8912,12.8912,12.8415,12.846,170600.0
2013-03-12 15:30:00,28.45,28.49,28.38,28.48,437800.0,12.8505,12.8686,12.8189,12.8641,437800.0
2013-03-13 09:30:00,28.44,28.62,28.3,28.31,129200.0,12.846,12.9273,12.7828,12.7873,129200.0
2013-03-13 10:00:00,28.31,28.41,28.3,28.38,98800.0,12.7873,12.8325,12.7828,12.8189,98800.0
2013-03-13 10:30:00,28.39,28.5,28.36,28.5,102000.0,12.8234,12.8731,12.8099,12.8731,102000.0
2013-03-13 11:00:00,28.48,28.51,28.42,28.44,121000.0,12.8641,12.8776,12.837,12.846,121000.0
2013-03-13 11:30:00,28.45,28.5,28.45,28.47,99800.0,12.8505,12.8731,12.8505,12.8596,99800.0
2013-03-13 12:00:00,28.47,28.49,28.46,28.49,98400.0,12.8596,12.8686,12.8551,12.8686,98400.0
2013-03-13 12:30:00,28.49,28.53,28.43,28.45,101000.0,12.8686,12.8867,12.8415,12.8505,101000.0
2013-03-13 13:00:00,28.44,28.5,28.44,28.5,99000.0,12.846,12.8731,12.846,12.8731,99000.0
2013-03-13 13:30:00,28.49,28.49,28.43,28.45,101000.0,12.8686,12.8686,12.8415,12.8505,101000.0
2013-03-13 14:00:00,28.45,28.48,28.43,28.44,128800.0,12.8505,12.8641,12.8415,12.846,128800.0
2013-03-13 14:30:00,28.44,28.5,28.4,28.5,122600.0,12.846,12.8731,12.8279,12.8731,122600.0
2013-03-13 15:00:00,28.5,28.51,28.41,28.43,130000.0,12.8731,12.8776,12.8325,12.8415,130000.0
2013-03-13 15:30:00,28.43,28.46,28.4,28.43,255200.0,12.8415,12.8551,12.8279,12.8415,255200.0
2013-03-14 09:30:00,28.42,28.51,28.39,28.51,103200.0,12.837,12.8776,12.8234,12.8776,103200.0
2013-03-14 10:00:00,28.52,28.55,28.39,28.45,157000.0,12.8822,12.8957,12.8234,12.8505,157000.0
2013-03-14 10:30:00,28.45,28.5,28.45,28.5,97600.0,12.8505,12.8731,12.8505,12.8731,97600.0
2013-03-14 11:00:00,28.49,28.5,28.4,28.41,125000.0,12.8686,12.8731,12.8279,12.8325,125000.0
2013-03-14 11:30:00,28.41,28.5,28.38,28.5,166800.0,12.8325,12.8731,12.8189,12.8731,166800.0
2013-03-14 12:00:00,28.5,28.5,28.47,28.49,124600.0,12.8731,12.8731,12.8596,12.8686,124600.0
2013-03-14 12:30:00,28.49,28.52,28.47,28.48,93400.0,12.8686,12.8822,12.8596,12.8641,93400.0
2013-03-14 13:00:00,28.48,28.49,28.46,28.46,73000.0,12.8641,12.8686,12.8551,12.8551,73000.0
2013-03-14 13:30:00,28.46,28.47,28.4,28.4,110800.0,12.8551,12.8596,12.8279,12.8279,110800.0
2013-03-14 14:00:00,28.41,28.43,28.4,28.43,167200.0,12.8325,12.8415,12.8279,12.8415,167200.0
2013-03-14 14:30:00,28.43,28.51,28.43,28.45,218600.0,12.8415,12.8776,12.8415,12.8505,218600.0
2013-03-14 15:00:00,28.46,28.49,28.43,28.47,256200.0,12.8551,12.8686,12.8415,12.8596,256200.0
2013-03-14 15:30:00,28.48,28.59,28.48,28.56,390400.0,12.8641,12.9138,12.8641,12.9002,390400.0
2013-03-15 09:30:00,28.6,28.6,28.41,28.55,218600.0,12.9183,12.9183,12.8325,12.8957,218600.0
2013-03-15 10:00:00,28.54,28.58,28.47,28.49,273800.0,12.8912,12.9093,12.8596,12.8686,273800.0
2013-03-15 10:30:00,28.5,28.6,28.49,28.6,249800.0,12.8731,12.9183,12.8686,12.9183,249800.0
2013-03-15 11:00:00,28.6,28.63,28.51,28.6,127600.0,12.9183,12.9318,12.8776,12.9183,127600.0
2013-03-15 11:30:00,28.6,28.61,28.49,28.54,90000.0,12.9183,12.9228,12.8686,12.8912,90000.0
2013-03-15 12:00:00,28.53,28.54,28.49,28.49,89600.0,12.8867,12.8912,12.8686,12.8686,89600.0
2013-03-15 12:30:00,28.49,28.53,28.47,28.48,87400.0,12.8686,12.8867,12.8596,12.8641,87400.0
2013-03-15 13:00:00,28.48,28.54,28.46,28.49,110800.0,12.8641,12.8912,12.8551,12.8686,110800.0
2013-03-15 13:30:00,28.49,28.5,28.43,28.45,95600.0,12.8686,12.8731,12.8415,12.8505,95600.0
2013-03-15 14:00:00,28.45,28.5,28.43,28.44,97600.0,12.8505,12.8731,12.8415,12.846,97600.0
2013-03-15 14:30:00,28.45,28.56,28.45,28.56,78600.0,12.8505,12.9002,12.8505,12.9002,78600.0
2013-03-15 15:00:00,28.56,28.56,28.48,28.48,158800.0,12.9002,12.9002,12.8641,12.8641,158800.0
2013-03-15 15:30:00,28.48,28.52,28.22,28.23,778000.0,12.8641,12.8822,12.7466,12.7512,778000.0
2013-03-18 09:30:00,28.06,28.18,28.06,28.17,266000.0,12.6744,12.7286,12.6744,12.7241,266000.0
2013-03-18 10:00:00,28.18,28.34,28.16,28.33,134000.0,12.7286,12.8008,12.7195,12.7963,134000.0
2013-03-18 10:30:00,28.33,28.34,28.25,28.27,190800.0,12.7963,12.8008,12.7602,12.7692,190800.0
2013-03-18 11:00:00,28.28,28.29,28.24,28.27,78600.0,12.7737,12.7783,12.7557,12.7692,78600.0
2013-03-18 11:30:00,28.26,28.31,28.25,28.25,155400.0,12.7647,12.7873,12.7602,12.7602,155400.0
2013-03-18 12:00:00,28.26,28.28,28.25,28.27,64000.0,12.7647,12.7737,12.7602,12.7692,64000.0
2013-03-18 12:30:00,28.27,28.29,28.25,28.28,76400.0,12.7692,12.7783,12.7602,12.7737,76400.0
2013-03-18 13:00:00,28.27,28.29,28.25,28.25,88400.0,12.7692,12.7783,12.7602,12.7602,88400.0
2013-03-18 13:30:00,28.25,28.27,28.21,28.23,112000.0,12.7602,12.7692,12.7421,12.7512,112000.0
2013-03-18 14:00:00,28.23,28.25,28.21,28.21,91800.0,12.7512,12.7602,12.7421,12.7421,91800.0
2013-03-18 14:30:00,28.22,28.24,28.2,28.2,134800.0,12.7466,12.7557,12.7376,12.7376,134800.0
2013-03-18 15:00:00,28.2,28.24,28.18,28.18,175000.0,12.7376,12.7557,12.7286,12.7286,175000.0
2013-03-18 15:30:00,28.2,28.25,28.2,28.24,460400.0,12.7376,12.7602,12.7376,12.7557,460400.0
2013-03-19 09:30:00,28.2,28.3,28.2,28.28,268600.0,12.7376,12.7828,12.7376,12.7737,268600.0
2013-03-19 10:00:00,28.27,28.29,28.23,28.27,301200.0,12.7692,12.7783,12.7512,12.7692,301200.0
2013-03-19 10:30:00,28.27,28.33,28.25,28.27,182400.0,12.7692,12.7963,12.7602,12.7692,182400.0
2013-03-19 11:00:00,28.29,28.29,28.25,28.25,148200.0,12.7783,12.7783,12.7602,12.7602,148200.0
2013-03-19 11:30:00,28.25,28.27,28.2,28.21,331000.0,12.7602,12.7692,12.7376,12.7421,331000.0
2013-03-19 12:00:00,28.21,28.22,28.11,28.11,146600.0,12.7421,12.7466,12.697,12.697,146600.0
2013-03-19 12:30:00,28.12,28.2,28.11,28.19,35000.0,12.7015,12.7376,12.697,12.7331,35000.0
2013-03-19 13:00:00,28.19,28.21,28.1,28.11,60800.0,12.7331,12.7421,12.6924,12.697,60800.0
2013-03-19 13:30:00,28.11,28.16,28.07,28.11,91200.0,12.697,12.7195,12.6789,12.697,91200.0
2013-03-19 14:00:00,28.11,28.18,28.08,28.17,67600.0,12.697,12.7286,12.6834,12.7241,67600.0
2013-03-19 14:30:00,28.17,28.21,28.14,28.17,73200.0,12.7241,12.7421,12.7105,12.7241,73200.0
2013-03-19 15:00:00,28.18,28.23,28.13,28.18,94800.0,12.7286,12.7512,12.706,12.7286,94800.0
2013-03-19 15:30:00,28.17,28.22,28.16,28.22,241600.0,12.7241,12.7466,12.7195,12.7466,241600.0
2013-03-20 09:30:00,28.28,28.43,28.25,28.43,169600.0,12.7737,12.8415,12.7602,12.8415,169600.0
2013-03-20 10:00:00,28.43,28.59,28.42,28.55,211600.0,12.8415,12.9138,12.837,12.8957,211600.0
2013-03-20 10:30:00,28.55,28.6,28.5,28.6,107200.0,12.8957,12.9183,12.8731,12.9183,107200.0
2013-03-20 11:00:00,28.59,28.62,28.57,28.61,182600.0,12.9138,12.9273,12.9047,12.9228,182600.0
2013-03-20 11:30:00,28.61,28.63,28.56,28.61,159400.0,12.9228,12.9318,12.9002,12.9228,159400.0
2013-03-20 12:00:00,28.61,28.66,28.58,28.61,193800.0,12.9228,12.9454,12.9093,12.9228,193800.0
2013-03-20 12:30:00,28.62,28.66,28.58,28.58,138200.0,12.9273,12.9454,12.9093,12.9093,138200.0
2013-03-20 13:00:00,28.59,28.66,28.57,28.65,278800.0,12.9138,12.9454,12.9047,12.9409,278800.0
2013-03-20 13:30:00,28.66,28.7,28.64,28.68,121400.0,12.9454,12.9635,12.9364,12.9544,121400.0
2013-03-20 14:00:00,28.67,28.73,28.64,28.73,177000.0,12.9499,12.977,12.9364,12.977,177000.0
2013-03-20 14:30:00,28.73,28.78,28.67,28.67,246600.0,12.977,12.9996,12.9499,12.9499,246600.0
2013-03-20 15:00:00,28.68,28.7,28.63,28.68,202400.0,12.9544,12.9635,12.9318,12.9544,202400.0
2013-03-20 15:30:00,28.68,28.71,28.57,28.59,349200.0,12.9544,12.968,12.9047,12.9138,349200.0
2013-03-21 09:30:00,28.55,28.74,28.55,28.68,135800.0,12.8957,12.9815,12.8957,12.9544,135800.0
2013-03-21 10:00:00,28.68,28.83,28.66,28.7,123800.0,12.9544,13.0222,12.9454,12.9635,123800.0
2013-03-21 10:30:00,28.7,28.93,28.68,28.78,192400.0,12.9635,13.0673,12.9544,12.9996,192400.0
2013-03-21 11:00:00,28.78,29.0,28.77,28.99,210600.0,12.9996,13.099,12.9951,13.0944,210600.0
2013-03-21 11:30:00,28.99,29.08,28.97,29.07,234400.0,13.0944,13.1351,13.0854,13.1306,234400.0
2013-03-21 12:00:00,29.07,29.17,29.05,29.13,297000.0,13.1306,13.1757,13.1215,13.1577,297000.0
2013-03-21 12:30:00,29.11,29.17,29.09,29.16,177200.0,13.1486,13.1757,13.1396,13.1712,177200.0
2013-03-21 13:00:00,29.13,29.2,29.13,29.18,140600.0,13.1577,13.1893,13.1577,13.1803,140600.0
2013-03-21 13:30:00,29.18,29.18,29.09,29.14,133400.0,13.1803,13.1803,13.1396,13.1622,133400.0
2013-03-21 14:00:00,29.13,29.22,29.07,29.17,174000.0,13.1577,13.1983,13.1306,13.1757,174000.0
2013-03-21 14:30:00,29.18,29.21,29.1,29.17,117200.0,13.1803,13.1938,13.1441,13.1757,117200.0
2013-03-21 15:00:00,29.17,29.21,29.13,29.19,143000.0,13.1757,13.1938,13.1577,13.1848,143000.0
2013-03-21 15:30:00,29.18,29.19,29.02,29.03,327600.0,13.1803,13.1848,13.108,13.1125,327600.0
2013-03-22 09:30:00,29.05,29.3,29.0,29.28,131800.0,13.1215,13.2345,13.099,13.2254,131800.0
2013-03-22 10:00:00,29.29,29.43,29.27,29.34,163600.0,13.23,13.2932,13.2209,13.2525,163600.0
2013-03-22 10:30:00,29.34,29.35,29.17,29.26,117000.0,13.2525,13.2571,13.1757,13.2164,117000.0
2013-03-22 11:00:00,29.26,29.34,29.25,29.33,140400.0,13.2164,13.2525,13.2119,13.248,140400.0
2013-03-22 11:30:00,29.34,29.35,29.29,29.33,133200.0,13.2525,13.2571,13.23,13.248,133200.0
2013-03-22 12:00:00,29.32,29.47,29.32,29.46,113400.0,13.2435,13.3113,13.2435,13.3067,113400.0
2013-03-22 12:30:00,29.46,29.49,29.45,29.47,76600.0,13.3067,13.3203,13.3022,13.3113,76600.0
2013-03-22 13:00:00,29.48,29.5,29.43,29.5,85200.0,13.3158,13.3248,13.2932,13.3248,85200.0
2013-03-22 13:30:00,29.5,29.52,29.43,29.5,159600.0,13.3248,13.3338,13.2932,13.3248,159600.0
2013-03-22 14:00:00,29.5,29.56,29.48,29.55,83400.0,13.3248,13.3519,13.3158,13.3474,83400.0
2013-03-22 14:30:00,29.55,29.59,29.53,29.53,237800.0,13.3474,13.3655,13.3384,13.3384,237800.0
2013-03-22 15:00:00,29.53,29.55,29.47,29.48,163800.0,13.3384,13.3474,13.3113,13.3158,163800.0
2013-03-22 15:30:00,29.47,29.48,29.42,29.42,365000.0,13.3113,13.3158,13.2887,13.2887,365000.0
2013-03-25 09:30:00,29.52,29.86,29.52,29.83,380000.0,13.3338,13.4874,13.3338,13.4739,380000.0
2013-03-25 10:00:00,29.85,29.95,29.8,29.91,294200.0,13.4829,13.5281,13.4603,13.51,294200.0
2013-03-25 10:30:00,29.92,29.93,29.69,29.69,235800.0,13.5145,13.519,13.4106,13.4106,235800.0
2013-03-25 11:00:00,29.7,29.81,29.68,29.76,171800.0,13.4151,13.4648,13.4061,13.4422,171800.0
2013-03-25 11:30:00,29.76,29.79,29.72,29.77,85800.0,13.4422,13.4558,13.4242,13.4468,85800.0
2013-03-25 12:00:00,29.76,29.77,29.64,29.66,133400.0,13.4422,13.4468,13.388,13.3971,133400.0
2013-03-25 12:30:00,29.66,29.67,29.57,29.59,105800.0,13.3971,13.4016,13.3564,13.3655,105800.0
2013-03-25 13:00:00,29.58,29.63,29.55,29.63,88600.0,13.3609,13.3835,13.3474,13.3835,88600.0
2013-03-25 13:30:00,29.61,29.63,29.56,29.6,99600.0,13.3745,13.3835,13.3519,13.37,99600.0
2013-03-25 14:00:00,29.59,29.61,29.52,29.61,78600.0,13.3655,13.3745,13.3338,13.3745,78600.0
2013-03-25 14:30:00,29.61,29.65,29.56,29.62,97200.0,13.3745,13.3926,13.3519,13.379,97200.0
2013-03-25 15:00:00,29.63,29.68,29.55,29.57,159800.0,13.3835,13.4061,13.3474,13.3564,159800.0
2013-03-25 15:30:00,29.57,29.7,29.54,29.65,371400.0,13.3564,13.4151,13.3429,13.3926,371400.0
2013-03-26 09:30:00,29.84,29.86,29.72,29.78,224000.0,13.4784,13.4874,13.4242,13.4513,224000.0
2013-03-26 10:00:00,29.78,29.81,29.71,29.78,91000.0,13.4513,13.4648,13.4197,13.4513,91000.0
2013-03-26 10:30:00,29.79,29.85,29.79,29.81,135600.0,13.4558,13.4829,13.4558,13.4648,135600.0
2013-03-26 11:00:00,29.81,29.87,29.81,29.82,107000.0,13.4648,13.4919,13.4648,13.4693,107000.0
2013-03-26 11:30:00,29.84,29.85,29.81,29.83,78800.0,13.4784,13.4829,13.4648,13.4739,78800.0
2013-03-26 12:00:00,29.84,29.84,29.79,29.82,98200.0,13.4784,13.4784,13.4558,13.4693,98200.0
2013-03-26 12:30:00,29.82,29.84,29.78,29.81,123200.0,13.4693,13.4784,13.4513,13.4648,123200.0
2013-03-26 13:00:00,29.81,29.85,29.8,29.84,91000.0,13.4648,13.4829,13.4603,13.4784,91000.0
2013-03-26 13:30:00,29.83,29.84,29.78,29.82,59400.0,13.4739,13.4784,13.4513,13.4693,59400.0
2013-03-26 14:00:00,29.82,29.83,29.78,29.8,98000.0,13.4693,13.4739,13.4513,13.4603,98000.0
2013-03-26 14:30:00,29.8,29.83,29.79,29.8,245000.0,13.4603,13.4739,13.4558,13.4603,245000.0
2013-03-26 15:00:00,29.8,29.82,29.79,29.8,223200.0,13.4603,13.4693,13.4558,13.4603,223200.0
2013-03-26 15:30:00,29.8,29.83,29.8,29.83,295600.0,13.4603,13.4739,13.4603,13.4739,295600.0
2013-03-27 09:30:00,29.72,29.82,29.63,29.68,276600.0,13.4242,13.4693,13.3835,13.4061,276600.0
2013-03-27 10:00:00,29.68,29.8,29.53,29.79,209200.0,13.4061,13.4603,13.3384,13.4558,209200.0
2013-03-27 10:30:00,29.78,29.83,29.77,29.82,172000.0,13.4513,13.4739,13.4468,13.4693,172000.0
2013-03-27 11:00:00,29.81,29.92,29.81,29.82,200600.0,13.4648,13.5145,13.4648,13.4693,200600.0
2013-03-27 11:30:00,29.83,29.84,29.78,29.82,224600.0,13.4739,13.4784,13.4513,13.4693,224600.0
2013-03-27 12:00:00,29.81,29.82,29.65,29.72,120200.0,13.4648,13.4693,13.3926,13.4242,120200.0
2013-03-27 12:30:00,29.72,29.77,29.72,29.75,79000.0,13.4242,13.4468,13.4242,13.4377,79000.0
2013-03-27 13:00:00,29.75,29.76,29.73,29.74,62200.0,13.4377,13.4422,13.4287,13.4332,62200.0
2013-03-27 13:30:00,29.74,29.74,29.67,29.67,83000.0,13.4332,13.4332,13.4016,13.4016,83000.0
2013-03-27 14:00:00,29.67,29.71,29.63,29.68,109600.0,13.4016,13.4197,13.3835,13.4061,109600.0
2013-03-27 14:30:00,29.7,29.71,29.68,29.7,90200.0,13.4151,13.4197,13.4061,13.4151,90200.0
2013-03-27 15:00:00,29.71,29.71,29.68,29.71,167200.0,13.4197,13.4197,13.4061,13.4197,167200.0
2013-03-27 15:30:00,29.71,29.74,29.67,29.7,248400.0,13.4197,13.4332,13.4016,13.4151,248400.0
2013-03-28 09:30:00,29.75,29.8,29.67,29.8,172000.0,13.4377,13.4603,13.4016,13.4603,172000.0
2013-03-28 10:00:00,29.81,29.85,29.77,29.84,162400.0,13.4648,13.4829,13.4468,13.4784,162400.0
2013-03-28 10:30:00,29.84,29.93,29.84,29.91,217800.0,13.4784,13.519,13.4784,13.51,217800.0
2013-03-28 11:00:00,29.89,29.94,29.88,29.94,162400.0,13.501,13.5235,13.4964,13.5235,162400.0
2013-03-28 11:30:00,29.93,30.0,29.91,29.95,197000.0,13.519,13.5507,13.51,13.5281,197000.0
2013-03-28 12:00:00,29.94,29.95,29.88,29.92,83600.0,13.5235,13.5281,13.4964,13.5145,83600.0
2013-03-28 12:30:00,29.93,29.95,29.88,29.9,91600.0,13.519,13.5281,13.4964,13.5055,91600.0
2013-03-28 13:00:00,29.9,29.95,29.88,29.94,60000.0,13.5055,13.5281,13.4964,13.5235,60000.0
2013-03-28 13:30:00,29.94,29.98,29.91,29.97,68000.0,13.5235,13.5416,13.51,13.5371,68000.0
2013-03-28 14:00:00,29.98,29.98,29.91,29.93,122000.0,13.5416,13.5416,13.51,13.519,122000.0
2013-03-28 14:30:00,29.93,30.02,29.91,30.0,180400.0,13.519,13.5597,13.51,13.5507,180400.0
2013-03-28 15:00:00,30.0,30.08,30.0,30.07,153800.0,13.5507,13.5868,13.5507,13.5823,153800.0
2013-03-28 15:30:00,30.07,30.17,30.04,30.13,414600.0,13.5823,13.6274,13.5687,13.6094,414600.0
2013-04-01 09:30:00,30.05,30.14,29.92,30.12,163200.0,13.5732,13.6139,13.5145,13.6049,163200.0
2013-04-01 10:00:00,30.13,30.22,30.11,30.2,120400.0,13.6094,13.65,13.6003,13.641,120400.0
2013-04-01 10:30:00,30.19,30.24,30.11,30.23,206400.0,13.6365,13.6591,13.6003,13.6545,206400.0
2013-04-01 11:00:00,30.23,30.24,30.17,30.22,158000.0,13.6545,13.6591,13.6274,13.65,158000.0
2013-04-01 11:30:00,30.22,30.24,30.17,30.24,109600.0,13.65,13.6591,13.6274,13.6591,109600.0
2013-04-01 12:00:00,30.23,30.24,30.06,30.14,93600.0,13.6545,13.6591,13.5778,13.6139,93600.0
2013-04-01 12:30:00,30.14,30.24,30.11,30.21,221200.0,13.6139,13.6591,13.6003,13.6455,221200.0
2013-04-01 13:00:00,30.22,30.38,30.2,30.33,170600.0,13.65,13.7223,13.641,13.6997,170600.0
2013-04-01 13:30:00,30.34,30.38,30.33,30.37,89600.0,13.7042,13.7223,13.6997,13.7178,89600.0
2013-04-01 14:00:00,30.38,30.43,30.36,30.41,148600.0,13.7223,13.7449,13.7133,13.7358,148600.0
2013-04-01 14:30:00,30.41,30.45,30.37,30.45,156000.0,13.7358,13.7539,13.7178,13.7539,156000.0
2013-04-01 15:00:00,30.44,30.45,30.23,30.29,245400.0,13.7494,13.7539,13.6545,13.6816,245400.0
2013-04-01 15:30:00,30.28,30.34,30.21,30.34,331600.0,13.6771,13.7042,13.6455,13.7042,331600.0
2013-04-02 09:30:00,30.37,30.45,30.32,30.36,119600.0,13.7178,13.7539,13.6952,13.7133,119600.0
2013-04-02 10:00:00,30.35,30.5,30.35,30.47,148600.0,13.7087,13.7765,13.7087,13.7629,148600.0
2013-04-02 10:30:00,30.47,30.5,30.43,30.46,145800.0,13.7629,13.7765,13.7449,13.7584,145800.0
2013-04-02 11:00:00,30.48,30.49,30.44,30.49,145400.0,13.7675,13.772,13.7494,13.772,145400.0
2013-04-02 11:30:00,30.49,30.5,30.47,30.47,160600.0,13.772,13.7765,13.7629,13.7629,160600.0
2013-04-02 12:00:00,30.47,30.58,30.47,30.57,151000.0,13.7629,13.8126,13.7629,13.8081,151000.0
2013-04-02 12:30:00,30.58,30.61,30.55,30.6,79800.0,13.8126,13.8262,13.7991,13.8217,79800.0
2013-04-02 13:00:00,30.6,30.62,30.59,30.61,114200.0,13.8217,13.8307,13.8171,13.8262,114200.0
2013-04-02 13:30:00,30.6,30.63,30.58,30.6,108800.0,13.8217,13.8352,13.8126,13.8217,108800.0
2013-04-02 14:00:00,30.6,30.63,30.48,30.49,81400.0,13.8217,13.8352,13.7675,13.772,81400.0
2013-04-02 14:30:00,30.49,30.53,30.4,30.45,131000.0,13.772,13.79,13.7313,13.7539,131000.0
2013-04-02 15:00:00,30.45,30.49,30.41,30.42,272200.0,13.7539,13.772,13.7358,13.7404,272200.0
2013-04-02 15:30:00,30.43,30.44,30.32,30.43,242400.0,13.7449,13.7494,13.6952,13.7449,242400.0
2013-04-03 09:30:00,30.61,30.68,30.31,30.34,209600.0,13.8262,13.8578,13.6907,13.7042,209600.0
2013-04-03 10:00:00,30.33,30.36,30.29,30.34,156000.0,13.6997,13.7133,13.6816,13.7042,156000.0
2013-04-03 10:30:00,30.33,30.38,30.32,30.35,133800.0,13.6997,13.7223,13.6952,13.7087,133800.0
2013-04-03 11:00:00,30.35,30.43,30.3,30.41,297200.0,13.7087,13.7449,13.6862,13.7358,297200.0
2013-04-03 11:30:00,30.41,30.43,30.1,30.1,306200.0,13.7358,13.7449,13.5958,13.5958,306200.0
2013-04-03 12:00:00,30.11,30.12,29.97,29.97,211600.0,13.6003,13.6049,13.5371,13.5371,211600.0
2013-04-03 12:30:00,29.97,29.98,29.86,29.86,219600.0,13.5371,13.5416,13.4874,13.4874,219600.0
2013-04-03 13:00:00,29.86,29.87,29.78,29.85,226200.0,13.4874,13.4919,13.4513,13.4829,226200.0
2013-04-03 13:30:00,29.85,29.9,29.75,29.84,151000.0,13.4829,13.5055,13.4377,13.4784,151000.0
2013-04-03 14:00:00,29.85,29.93,29.79,29.9,180600.0,13.4829,13.519,13.4558,13.5055,180600.0
2013-04-03 14:30:00,29.91,29.95,29.88,29.88,255000.0,13.51,13.5281,13.4964,13.4964,255000.0
2013-04-03 15:00:00,29.88,29.91,29.8,29.82,349600.0,13.4964,13.51,13.4603,13.4693,349600.0
2013-04-03 15:30:00,29.82,29.86,29.72,29.83,473000.0,13.4693,13.4874,13.4242,13.4739,473000.0
2013-04-04 09:30:00,29.77,29.96,29.68,29.88,288000.0,13.4468,13.5326,13.4061,13.4964,288000.0
2013-04-04 10:00:00,29.88,29.93,29.78,29.81,325600.0,13.4964,13.519,13.4513,13.4648,325600.0
2013-04-04 10:30:00,29.81,29.88,29.79,29.81,89400.0,13.4648,13.4964,13.4558,13.4648,89400.0
2013-04-04 11:00:00,29.8,29.94,29.75,29.94,117400.0,13.4603,13.5235,13.4377,13.5235,117400.0
2013-04-04 11:30:00,29.93,29.94,29.86,29.88,99000.0,13.519,13.5235,13.4874,13.4964,99000.0
2013-04-04 12:00:00,29.88,29.91,29.84,29.9,109800.0,13.4964,13.51,13.4784,13.5055,109800.0
2013-04-04 12:30:00,29.9,29.94,29.86,29.88,58400.0,13.5055,13.5235,13.4874,13.4964,58400.0
2013-04-04 13:00:00,29.87,29.88,29.79,29.8,52600.0,13.4919,13.4964,13.4558,13.4603,52600.0
2013-04-04 13:30:00,29.82,29.82,29.75,29.75,100000.0,13.4693,13.4693,13.4377,13.4377,100000.0
2013-04-04 14:00:00,29.75,29.77,29.7,29.75,139600.0,13.4377,13.4468,13.4151,13.4377,139600.0
2013-04-04 14:30:00,29.76,29.85,29.74,29.82,86000.0,13.4422,13.4829,13.4332,13.4693,86000.0
2013-04-04 15:00:00,29.83,29.86,29.79,29.79,99000.0,13.4739,13.4874,13.4558,13.4558,99000.0
2013-04-04 15:30:00,29.77,29.82,29.72,29.78,241800.0,13.4468,13.4693,13.4242,13.4513,241800.0
2013-04-05 09:30:00,29.53,29.56,29.3,29.42,356600.0,13.3384,13.3519,13.2345,13.2887,356600.0
2013-04-05 10:00:00,29.45,29.47,29.38,29.44,203600.0,13.3022,13.3113,13.2706,13.2977,203600.0
2013-04-05 10:30:00,29.44,29.63,29.43,29.59,240400.0,13.2977,13.3835,13.2932,13.3655,240400.0
2013-04-05 11:00:00,29.58,29.78,29.58,29.74,144600.0,13.3609,13.4513,13.3609,13.4332,144600.0
2013-04-05 11:30:00,29.73,29.75,29.64,29.7,111200.0,13.4287,13.4377,13.388,13.4151,111200.0
2013-04-05 12:00:00,29.67,29.72,29.64,29.7,70800.0,13.4016,13.4242,13.388,13.4151,70800.0
2013-04-05 12:30:00,29.7,29.71,29.68,29.68,56400.0,13.4151,13.4197,13.4061,13.4061,56400.0
2013-04-05 13:00:00,29.68,29.75,29.65,29.73,111800.0,13.4061,13.4377,13.3926,13.4287,111800.0
2013-04-05 13:30:00,29.72,29.91,29.72,29.85,124000.0,13.4242,13.51,13.4242,13.4829,124000.0
2013-04-05 14:00:00,29.85,29.91,29.82,29.89,81600.0,13.4829,13.51,13.4693,13.501,81600.0
2013-04-05 14:30:00,29.89,29.89,29.78,29.78,108600.0,13.501,13.501,13.4513,13.4513,108600.0
2013-04-05 15:00:00,29.78,29.78,29.66,29.7,109600.0,13.4513,13.4513,13.3971,13.4151,109600.0
2013-04-05 15:30:00,29.71,29.71,29.61,29.64,297200.0,13.4197,13.4197,13.3745,13.388,297200.0
2013-04-08 09:30:00,29.65,30.12,29.65,30.11,277600.0,13.3926,13.6049,13.3926,13.6003,277600.0
2013-04-08 10:00:00,30.11,30.19,29.97,30.0,218400.0,13.6003,13.6365,13.5371,13.5507,218400.0
2013-04-08 10:30:00,29.99,30.11,29.99,30.11,108200.0,13.5461,13.6003,13.5461,13.6003,108200.0
2013-04-08 11:00:00,30.1,30.17,30.07,30.14,130000.0,13.5958,13.6274,13.5823,13.6139,130000.0
2013-04-08 11:30:00,30.14,30.14,30.09,30.13,132200.0,13.6139,13.6139,13.5913,13.6094,132200.0
2013-04-08 12:00:00,30.13,30.18,30.1,30.18,197200.0,13.6094,13.632,13.5958,13.632,197200.0
2013-04-08 12:30:00,30.16,30.29,30.16,30.25,122400.0,13.6229,13.6816,13.6229,13.6636,122400.0
2013-04-08 13:00:00,30.26,30.36,30.25,30.36,218600.0,13.6681,13.7133,13.6636,13.7133,218600.0
2013-04-08 13:30:00,30.36,30.4,30.31,30.32,157400.0,13.7133,13.7313,13.6907,13.6952,157400.0
2013-04-08 14:00:00,30.33,30.41,30.32,30.41,143400.0,13.6997,13.7358,13.6952,13.7358,143400.0
2013-04-08 14:30:00,30.41,30.45,30.39,30.43,121000.0,13.7358,13.7539,13.7268,13.7449,121000.0
2013-04-08 15:00:00,30.43,30.46,30.39,30.4,132800.0,13.7449,13.7584,13.7268,13.7313,132800.0
2013-04-08 15:30:00,30.39,30.4,30.35,30.39,312400.0,13.7268,13.7313,13.7087,13.7268,312400.0
2013-04-09 09:30:00,30.5,30.53,30.25,30.32,253600.0,13.7765,13.79,13.6636,13.6952,253600.0
2013-04-09 10:00:00,30.32,30.42,30.29,30.42,156800.0,13.6952,13.7404,13.6816,13.7404,156800.0
2013-04-09 10:30:00,30.42,30.43,30.33,30.43,151600.0,13.7404,13.7449,13.6997,13.7449,151600.0
2013-04-09 11:00:00,30.42,30.58,30.42,30.57,174800.0,13.7404,13.8126,13.7404,13.8081,174800.0
2013-04-09 11:30:00,30.57,30.63,30.49,30.53,133800.0,13.8081,13.8352,13.772,13.79,133800.0
2013-04-09 12:00:00,30.53,30.53,30.48,30.5,101400.0,13.79,13.79,13.7675,13.7765,101400.0
2013-04-09 12:30:00,30.5,30.52,30.45,30.5,123800.0,13.7765,13.7855,13.7539,13.7765,123800.0
2013-04-09 13:00:00,30.49,30.53,30.48,30.53,63200.0,13.772,13.79,13.7675,13.79,63200.0
2013-04-09 13:30:00,30.54,30.58,30.49,30.5,159200.0,13.7946,13.8126,13.772,13.7765,159200.0
2013-04-09 14:00:00,30.49,30.53,30.47,30.5,313400.0,13.772,13.79,13.7629,13.7765,313400.0
2013-04-09 14:30:00,30.51,30.53,30.43,30.48,131800.0,13.781,13.79,13.7449,13.7675,131800.0
2013-04-09 15:00:00,30.48,30.49,30.34,30.41,289600.0,13.7675,13.772,13.7042,13.7358,289600.0
2013-04-09 15:30:00,30.41,30.43,30.36,30.39,333600.0,13.7358,13.7449,13.7133,13.7268,333600.0
2013-04-10 09:30:00,30.41,30.49,30.25,30.3,187000.0,13.7358,13.772,13.6636,13.6862,187000.0
2013-04-10 10:00:00,30.3,30.33,30.21,30.27,190000.0,13.6862,13.6997,13.6455,13.6726,190000.0
2013-04-10 10:30:00,30.26,30.27,30.16,30.22,143800.0,13.6681,13.6726,13.6229,13.65,143800.0
2013-04-10 11:00:00,30.22,30.24,30.18,30.22,102000.0,13.65,13.6591,13.632,13.65,102000.0
2013-04-10 11:30:00,30.24,30.26,30.2,30.24,88000.0,13.6591,13.6681,13.641,13.6591,88000.0
2013-04-10 12:00:00,30.24,30.31,30.24,30.3,88800.0,13.6591,13.6907,13.6591,13.6862,88800.0
2013-04-10 12:30:00,30.3,30.38,30.28,30.29,130000.0,13.6862,13.7223,13.6771,13.6816,130000.0
2013-04-10 13:00:00,30.3,30.36,30.29,30.35,103200.0,13.6862,13.7133,13.6816,13.7087,103200.0
2013-04-10 13:30:00,30.35,30.38,30.24,30.28,132600.0,13.7087,13.7223,13.6591,13.6771,132600.0
2013-04-10 14:00:00,30.27,30.42,30.25,30.38,129200.0,13.6726,13.7404,13.6636,13.7223,129200.0
2013-04-10 14:30:00,30.39,30.4,30.27,30.31,167400.0,13.7268,13.7313,13.6726,13.6907,167400.0
2013-04-10 15:00:00,30.31,30.34,30.29,30.31,135600.0,13.6907,13.7042,13.6816,13.6907,135600.0
2013-04-10 15:30:00,30.32,30.32,30.28,30.31,208400.0,13.6952,13.6952,13.6771,13.6907,208400.0
2013-04-11 09:30:00,30.23,30.38,30.23,30.31,121600.0,13.6545,13.7223,13.6545,13.6907,121600.0
2013-04-11 10:00:00,30.33,30.34,30.23,30.23,99600.0,13.6997,13.7042,13.6545,13.6545,99600.0
2013-04-11 10:30:00,30.23,30.3,30.23,30.24,67600.0,13.6545,13.6862,13.6545,13.6591,67600.0
2013-04-11 11:00:00,30.25,30.36,30.23,30.34,87400.0,13.6636,13.7133,13.6545,13.7042,87400.0
2013-04-11 11:30:00,30.33,30.39,30.28,30.38,114200.0,13.6997,13.7268,13.6771,13.7223,114200.0
2013-04-11 12:00:00,30.37,30.39,30.32,30.34,123800.0,13.7178,13.7268,13.6952,13.7042,123800.0
2013-04-11 12:30:00,30.33,30.38,30.31,30.35,68800.0,13.6997,13.7223,13.6907,13.7087,68800.0
2013-04-11 13:00:00,30.35,30.37,30.31,30.35,62400.0,13.7087,13.7178,13.6907,13.7087,62400.0
2013-04-11 13:30:00,30.35,30.4,30.27,30.27,121400.0,13.7087,13.7313,13.6726,13.6726,121400.0
2013-04-11 14:00:00,30.27,30.36,30.27,30.33,120600.0,13.6726,13.7133,13.6726,13.6997,120600.0
2013-04-11 14:30:00,30.33,30.44,30.33,30.39,139400.0,13.6997,13.7494,13.6997,13.7268,139400.0
2013-04-11 15:00:00,30.39,30.41,30.3,30.34,141400.0,13.7268,13.7358,13.6862,13.7042,141400.0
2013-04-11 15:30:00,30.34,30.36,30.32,30.36,185400.0,13.7042,13.7133,13.6952,13.7133,185400.0
2013-04-12 09:30:00,30.18,30.35,30.16,30.23,122400.0,13.632,13.7087,13.6229,13.6545,122400.0
2013-04-12 10:00:00,30.23,30.25,30.16,30.18,113400.0,13.6545,13.6636,13.6229,13.632,113400.0
2013-04-12 10:30:00,30.19,30.2,30.1,30.16,82400.0,13.6365,13.641,13.5958,13.6229,82400.0
2013-04-12 11:00:00,30.15,30.2,30.1,30.19,122800.0,13.6184,13.641,13.5958,13.6365,122800.0
2013-04-12 11:30:00,30.19,30.32,30.19,30.3,120600.0,13.6365,13.6952,13.6365,13.6862,120600.0
2013-04-12 12:00:00,30.3,30.3,30.18,30.18,53200.0,13.6862,13.6862,13.632,13.632,53200.0
2013-04-12 12:30:00,30.2,30.22,30.15,30.18,60000.0,13.641,13.65,13.6184,13.632,60000.0
2013-04-12 13:00:00,30.18,30.23,30.18,30.2,46400.0,13.632,13.6545,13.632,13.641,46400.0
2013-04-12 13:30:00,30.2,30.37,30.18,30.37,69000.0,13.641,13.7178,13.632,13.7178,69000.0
2013-04-12 14:00:00,30.36,30.41,30.33,30.36,72200.0,13.7133,13.7358,13.6997,13.7133,72200.0
2013-04-12 14:30:00,30.36,30.39,30.33,30.35,94600.0,13.7133,13.7268,13.6997,13.7087,94600.0
2013-04-12 15:00:00,30.35,30.37,30.31,30.33,148400.0,13.7087,13.7178,13.6907,13.6997,148400.0
2013-04-12 15:30:00,30.32,30.34,30.29,30.3,220600.0,13.6952,13.7042,13.6816,13.6862,220600.0
2013-04-15 09:30:00,30.1,30.24,30.06,30.09,173800.0,13.5958,13.6591,13.5778,13.5913,173800.0
2013-04-15 10:00:00,30.1,30.1,29.91,29.95,197600.0,13.5958,13.5958,13.51,13.5281,197600.0
2013-04-15 10:30:00,29.95,30.09,29.95,30.08,85000.0,13.5281,13.5913,13.5281,13.5868,85000.0
2013-04-15 11:00:00,30.07,30.1,30.01,30.07,224200.0,13.5823,13.5958,13.5552,13.5823,224200.0
2013-04-15 11:30:00,30.07,30.1,30.0,30.02,268400.0,13.5823,13.5958,13.5507,13.5597,268400.0
2013-04-15 12:00:00,30.01,30.04,29.93,29.98,150200.0,13.5552,13.5687,13.519,13.5416,150200.0
2013-04-15 12:30:00,29.98,29.99,29.84,29.86,142800.0,13.5416,13.5461,13.4784,13.4874,142800.0
2013-04-15 13:00:00,29.87,29.9,29.84,29.9,154400.0,13.4919,13.5055,13.4784,13.5055,154400.0
2013-04-15 13:30:00,29.9,29.96,29.87,29.91,161400.0,13.5055,13.5326,13.4919,13.51,161400.0
2013-04-15 14:00:00,29.92,29.93,29.83,29.85,238400.0,13.5145,13.519,13.4739,13.4829,238400.0
2013-04-15 14:30:00,29.86,29.9,29.78,29.82,166200.0,13.4874,13.5055,13.4513,13.4693,166200.0
2013-04-15 15:00:00,29.81,29.86,29.73,29.74,205800.0,13.4648,13.4874,13.4287,13.4332,205800.0
2013-04-15 15:30:00,29.74,29.77,29.68,29.7,421600.0,13.4332,13.4468,13.4061,13.4151,421600.0
2013-04-16 09:30:00,29.93,30.13,29.93,30.07,222400.0,13.519,13.6094,13.519,13.5823,222400.0
2013-04-16 10:00:00,30.07,30.11,30.03,30.04,189200.0,13.5823,13.6003,13.5642,13.5687,189200.0
2013-04-16 10:30:00,30.02,30.05,29.99,30.05,135600.0,13.5597,13.5732,13.5461,13.5732,135600.0
2013-04-16 11:00:00,30.05,30.08,30.03,30.08,88600.0,13.5732,13.5868,13.5642,13.5868,88600.0
2013-04-16 11:30:00,30.07,30.31,30.06,30.23,183800.0,13.5823,13.6907,13.5778,13.6545,183800.0
2013-04-16 12:00:00,30.24,30.25,30.13,30.18,102800.0,13.6591,13.6636,13.6094,13.632,102800.0
2013-04-16 12:30:00,30.2,30.25,30.18,30.25,59000.0,13.641,13.6636,13.632,13.6636,59000.0
2013-04-16 13:00:00,30.26,30.29,30.2,30.23,132200.0,13.6681,13.6816,13.641,13.6545,132200.0
2013-04-16 13:30:00,30.21,30.28,30.2,30.2,101400.0,13.6455,13.6771,13.641,13.641,101400.0
2013-04-16 14:00:00,30.2,30.25,30.18,30.22,83600.0,13.641,13.6636,13.632,13.65,83600.0
2013-04-16 14:30:00,30.2,30.3,30.19,30.25,145400.0,13.641,13.6862,13.6365,13.6636,145400.0
2013-04-16 15:00:00,30.27,30.33,30.17,30.32,157200.0,13.6726,13.6997,13.6274,13.6952,157200.0
2013-04-16 15:30:00,30.32,30.36,30.22,30.25,418400.0,13.6952,13.7133,13.65,13.6636,418400.0
2013-04-17 09:30:00,30.18,30.3,30.04,30.26,132200.0,13.632,13.6862,13.5687,13.6681,132200.0
2013-04-17 10:00:00,30.25,30.28,30.02,30.04,60800.0,13.6636,13.6771,13.5597,13.5687,60800.0
2013-04-17 10:30:00,30.03,30.07,29.96,29.98,109800.0,13.5642,13.5823,13.5326,13.5416,109800.0
2013-04-17 11:00:00,29.99,30.04,29.96,29.98,135400.0,13.5461,13.5687,13.5326,13.5416,135400.0
2013-04-17 11:30:00,29.99,30.13,29.99,30.11,119000.0,13.5461,13.6094,13.5461,13.6003,119000.0
2013-04-17 12:00:00,30.11,30.11,30.02,30.03,55400.0,13.6003,13.6003,13.5597,13.5642,55400.0
2013-04-17 12:30:00,30.05,30.11,30.04,30.11,52600.0,13.5732,13.6003,13.5687,13.6003,52600.0
2013-04-17 13:00:00,30.11,30.17,30.09,30.17,36200.0,13.6003,13.6274,13.5913,13.6274,36200.0
2013-04-17 13:30:00,30.16,30.18,30.04,30.05,137400.0,13.6229,13.632,13.5687,13.5732,137400.0
2013-04-17 14:00:00,30.06,30.07,29.99,30.04,92200.0,13.5778,13.5823,13.5461,13.5687,92200.0
2013-04-17 14:30:00,30.05,30.08,29.98,30.06,92600.0,13.5732,13.5868,13.5416,13.5778,92600.0
2013-04-17 15:00:00,30.08,30.14,30.06,30.11,166200.0,13.5868,13.6139,13.5778,13.6003,166200.0
2013-04-17 15:30:00,30.11,30.15,30.06,30.14,290000.0,13.6003,13.6184,13.5778,13.6139,290000.0
2013-04-18 09:30:00,30.28,30.35,30.14,30.16,114200.0,13.6771,13.7087,13.6139,13.6229,114200.0
2013-04-18 10:00:00,30.14,30.17,30.05,30.14,91600.0,13.6139,13.6274,13.5732,13.6139,91600.0
2013-04-18 10:30:00,30.15,30.26,30.15,30.25,85200.0,13.6184,13.6681,13.6184,13.6636,85200.0
2013-04-18 11:00:00,30.25,30.28,30.23,30.24,82000.0,13.6636,13.6771,13.6545,13.6591,82000.0
2013-04-18 11:30:00,30.24,30.28,30.22,30.28,119000.0,13.6591,13.6771,13.65,13.6771,119000.0
2013-04-18 12:00:00,30.28,30.28,30.18,30.2,74000.0,13.6771,13.6771,13.632,13.641,74000.0
2013-04-18 12:30:00,30.19,30.3,30.18,30.3,74200.0,13.6365,13.6862,13.632,13.6862,74200.0
2013-04-18 13:00:00,30.31,30.36,30.28,30.29,60600.0,13.6907,13.7133,13.6771,13.6816,60600.0
2013-04-18 13:30:00,30.29,30.29,30.17,30.17,85400.0,13.6816,13.6816,13.6274,13.6274,85400.0
2013-04-18 14:00:00,30.18,30.18,30.11,30.18,133800.0,13.632,13.632,13.6003,13.632,133800.0
2013-04-18 14:30:00,30.18,30.22,30.14,30.14,148400.0,13.632,13.65,13.6139,13.6139,148400.0
2013-04-18 15:00:00,30.14,30.24,30.14,30.23,229200.0,13.6139,13.6591,13.6139,13.6545,229200.0
2013-04-18 15:30:00,30.23,30.24,30.13,30.2,420000.0,13.6545,13.6591,13.6094,13.641,420000.0
2013-04-19 09:30:00,30.34,30.56,30.28,30.55,188000.0,13.7042,13.8036,13.6771,13.7991,188000.0
2013-04-19 10:00:00,30.55,30.68,30.5,30.61,209000.0,13.7991,13.8578,13.7765,13.8262,209000.0
2013-04-19 10:30:00,30.61,30.62,30.36,30.4,222200.0,13.8262,13.8307,13.7133,13.7313,222200.0
2013-04-19 11:00:00,30.4,30.43,30.31,30.38,180000.0,13.7313,13.7449,13.6907,13.7223,180000.0
2013-04-19 11:30:00,30.38,30.57,30.38,30.55,82000.0,13.7223,13.8081,13.7223,13.7991,82000.0
2013-04-19 12:00:00,30.57,30.57,30.5,30.52,50800.0,13.8081,13.8081,13.7765,13.7855,50800.0
2013-04-19 12:30:00,30.52,30.53,30.43,30.46,84400.0,13.7855,13.79,13.7449,13.7584,84400.0
2013-04-19 13:00:00,30.44,30.45,30.41,30.43,56200.0,13.7494,13.7539,13.7358,13.7449,56200.0
2013-04-19 13:30:00,30.42,30.43,30.32,30.35,115400.0,13.7404,13.7449,13.6952,13.7087,115400.0
2013-04-19 14:00:00,30.37,30.49,30.35,30.43,82600.0,13.7178,13.772,13.7087,13.7449,82600.0
2013-04-19 14:30:00,30.43,30.45,30.38,30.43,105600.0,13.7449,13.7539,13.7223,13.7449,105600.0
2013-04-19 15:00:00,30.43,30.5,30.42,30.48,75200.0,13.7449,13.7765,13.7404,13.7675,75200.0
2013-04-19 15:30:00,30.49,30.5,30.38,30.39,183000.0,13.772,13.7765,13.7223,13.7268,183000.0
2013-04-22 09:30:00,30.53,30.61,30.47,30.5,198200.0,13.79,13.8262,13.7629,13.7765,198200.0
2013-04-22 10:00:00,30.5,30.5,30.42,30.45,105600.0,13.7765,13.7765,13.7404,13.7539,105600.0
2013-04-22 10:30:00,30.45,30.53,30.4,30.44,233200.0,13.7539,13.79,13.7313,13.7494,233200.0
2013-04-22 11:00:00,30.45,30.52,30.43,30.5,80800.0,13.7539,13.7855,13.7449,13.7765,80800.0
2013-04-22 11:30:00,30.51,30.59,30.51,30.57,80600.0,13.781,13.8171,13.781,13.8081,80600.0
2013-04-22 12:00:00,30.56,30.59,30.52,30.54,97600.0,13.8036,13.8171,13.7855,13.7946,97600.0
2013-04-22 12:30:00,30.55,30.58,30.49,30.55,104600.0,13.7991,13.8126,13.772,13.7991,104600.0
2013-04-22 13:00:00,30.55,30.6,30.54,30.59,64400.0,13.7991,13.8217,13.7946,13.8171,64400.0
2013-04-22 13:30:00,30.59,30.6,30.57,30.6,109400.0,13.8171,13.8217,13.8081,13.8217,109400.0
2013-04-22 14:00:00,30.6,30.65,30.59,30.63,73400.0,13.8217,13.8442,13.8171,13.8352,73400.0
2013-04-22 14:30:00,30.63,30.65,30.61,30.63,176400.0,13.8352,13.8442,13.8262,13.8352,176400.0
2013-04-22 15:00:00,30.64,30.7,30.64,30.67,138000.0,13.8397,13.8668,13.8397,13.8533,138000.0
2013-04-22 15:30:00,30.68,30.7,30.58,30.59,276800.0,13.8578,13.8668,13.8126,13.8171,276800.0
2013-04-23 09:30:00,30.73,30.83,30.67,30.82,130800.0,13.8804,13.9256,13.8533,13.921,130800.0
2013-04-23 10:00:00,30.83,30.9,30.79,30.81,96000.0,13.9256,13.9572,13.9075,13.9165,96000.0
2013-04-23 10:30:00,30.82,30.86,30.79,30.82,72400.0,13.921,13.9391,13.9075,13.921,72400.0
2013-04-23 11:00:00,30.82,30.82,30.75,30.78,86400.0,13.921,13.921,13.8894,13.903,86400.0
2013-04-23 11:30:00,30.79,30.82,30.76,30.8,110000.0,13.9075,13.921,13.8939,13.912,110000.0
2013-04-23 12:00:00,30.8,30.83,30.75,30.83,68600.0,13.912,13.9256,13.8894,13.9256,68600.0
2013-04-23 12:30:00,30.81,30.88,30.81,30.85,68600.0,13.9165,13.9481,13.9165,13.9346,68600.0
2013-04-23 13:00:00,30.85,30.85,30.73,30.8,78200.0,13.9346,13.9346,13.8804,13.912,78200.0
2013-04-23 13:30:00,30.8,30.86,30.77,30.86,85400.0,13.912,13.9391,13.8985,13.9391,85400.0
2013-04-23 14:00:00,30.86,30.88,30.8,30.83,88400.0,13.9391,13.9481,13.912,13.9256,88400.0
2013-04-23 14:30:00,30.83,30.87,30.81,30.86,126200.0,13.9256,13.9436,13.9165,13.9391,126200.0
2013-04-23 15:00:00,30.86,30.86,30.8,30.8,132200.0,13.9391,13.9391,13.912,13.912,132200.0
2013-04-23 15:30:00,30.81,30.82,30.68,30.69,378200.0,13.9165,13.921,13.8578,13.8623,378200.0
2013-04-24 09:30:00,30.73,30.83,30.7,30.73,142400.0,13.8804,13.9256,13.8668,13.8804,142400.0
2013-04-24 10:00:00,30.75,30.87,30.73,30.82,95800.0,13.8894,13.9436,13.8804,13.921,95800.0
2013-04-24 10:30:00,30.83,30.86,30.77,30.81,110000.0,13.9256,13.9391,13.8985,13.9165,110000.0
2013-04-24 11:00:00,30.82,30.96,30.8,30.96,151600.0,13.921,13.9843,13.912,13.9843,151600.0
2013-04-24 11:30:00,30.96,30.97,30.83,30.9,105800.0,13.9843,13.9888,13.9256,13.9572,105800.0
2013-04-24 12:00:00,30.89,30.9,30.82,30.89,93000.0,13.9527,13.9572,13.921,13.9527,93000.0
2013-04-24 12:30:00,30.91,30.96,30.89,30.95,123400.0,13.9617,13.9843,13.9527,13.9798,123400.0
2013-04-24 13:00:00,30.95,30.96,30.89,30.91,79800.0,13.9798,13.9843,13.9527,13.9617,79800.0
2013-04-24 13:30:00,30.92,30.95,30.9,30.9,123400.0,13.9662,13.9798,13.9572,13.9572,123400.0
2013-04-24 14:00:00,30.92,30.93,30.81,30.83,191000.0,13.9662,13.9707,13.9165,13.9256,191000.0
2013-04-24 14:30:00,30.83,30.94,30.76,30.94,137000.0,13.9256,13.9752,13.8939,13.9752,137000.0
2013-04-24 15:00:00,30.95,31.0,30.93,30.96,189000.0,13.9798,14.0023,13.9707,13.9843,189000.0
2013-04-24 15:30:00,30.96,30.96,30.75,30.79,420000.0,13.9843,13.9843,13.8894,13.9075,420000.0
2013-04-25 09:30:00,31.01,31.05,30.95,31.02,171600.0,14.0069,14.0249,13.9798,14.0114,171600.0
2013-04-25 10:00:00,31.04,31.12,31.0,31.09,270000.0,14.0204,14.0565,14.0023,14.043,270000.0
2013-04-25 10:30:00,31.09,31.2,31.08,31.18,119000.0,14.043,14.0927,14.0385,14.0836,119000.0
2013-04-25 11:00:00,31.18,31.24,31.08,31.13,133000.0,14.0836,14.1107,14.0385,14.0611,133000.0
2013-04-25 11:30:00,31.11,31.13,31.01,31.01,128200.0,14.052,14.0611,14.0069,14.0069,128200.0
2013-04-25 12:00:00,31.01,31.13,30.95,30.95,95600.0,14.0069,14.0611,13.9798,13.9798,95600.0
2013-04-25 12:30:00,30.95,31.01,30.95,30.97,82800.0,13.9798,14.0069,13.9798,13.9888,82800.0
2013-04-25 13:00:00,30.97,31.03,30.95,30.95,81800.0,13.9888,14.0159,13.9798,13.9798,81800.0
2013-04-25 13:30:00,30.96,30.96,30.88,30.95,122400.0,13.9843,13.9843,13.9481,13.9798,122400.0
2013-04-25 14:00:00,30.96,31.0,30.94,30.95,99200.0,13.9843,14.0023,13.9752,13.9798,99200.0
2013-04-25 14:30:00,30.95,30.97,30.8,30.83,135400.0,13.9798,13.9888,13.912,13.9256,135400.0
2013-04-25 15:00:00,30.83,30.83,30.64,30.7,262400.0,13.9256,13.9256,13.8397,13.8668,262400.0
2013-04-25 15:30:00,30.7,30.86,30.7,30.74,325800.0,13.8668,13.9391,13.8668,13.8849,325800.0
2013-04-26 09:30:00,30.29,30.85,30.23,30.8,437800.0,13.8324,14.0882,13.805,14.0653,437800.0
2013-04-26 10:00:00,30.76,30.85,30.43,30.44,146600.0,14.0471,14.0882,13.8964,13.9009,146600.0
2013-04-26 10:30:00,30.43,30.45,30.25,30.27,118800.0,13.8964,13.9055,13.8142,13.8233,118800.0
2013-04-26 11:00:00,30.27,30.32,30.21,30.24,129600.0,13.8233,13.8461,13.7959,13.8096,129600.0
2013-04-26 11:30:00,30.23,30.24,30.07,30.08,127600.0,13.805,13.8096,13.732,13.7365,127600.0
2013-04-26 12:00:00,30.1,30.11,29.97,30.0,98000.0,13.7457,13.7502,13.6863,13.7,98000.0
2013-04-26 12:30:00,30.0,30.08,30.0,30.06,90000.0,13.7,13.7365,13.7,13.7274,90000.0
2013-04-26 13:00:00,30.05,30.32,30.05,30.24,145600.0,13.7228,13.8461,13.7228,13.8096,145600.0
2013-04-26 13:30:00,30.23,30.25,30.16,30.17,65000.0,13.805,13.8142,13.7731,13.7776,65000.0
2013-04-26 14:00:00,30.18,30.23,30.16,30.18,58600.0,13.7822,13.805,13.7731,13.7822,58600.0
2013-04-26 14:30:00,30.17,30.21,30.13,30.17,117800.0,13.7776,13.7959,13.7594,13.7776,117800.0
2013-04-26 15:00:00,30.16,30.27,30.14,30.27,143200.0,13.7731,13.8233,13.7639,13.8233,143200.0
2013-04-26 15:30:00,30.27,30.4,30.22,30.39,264600.0,13.8233,13.8827,13.8005,13.8781,264600.0
2013-04-29 09:30:00,30.43,30.61,30.28,30.57,184200.0,13.8964,13.9786,13.8279,13.9603,184200.0
2013-04-29 10:00:00,30.59,30.61,30.35,30.42,106400.0,13.9694,13.9786,13.8598,13.8918,106400.0
2013-04-29 10:30:00,30.43,30.48,30.41,30.43,85400.0,13.8964,13.9192,13.8872,13.8964,85400.0
2013-04-29 11:00:00,30.43,30.44,30.3,30.36,146800.0,13.8964,13.9009,13.837,13.8644,146800.0
2013-04-29 11:30:00,30.34,30.36,30.25,30.27,99200.0,13.8553,13.8644,13.8142,13.8233,99200.0
2013-04-29 12:00:00,30.25,30.29,30.21,30.28,53800.0,13.8142,13.8324,13.7959,13.8279,53800.0
2013-04-29 12:30:00,30.3,30.38,30.28,30.31,80200.0,13.837,13.8735,13.8279,13.8416,80200.0
2013-04-29 13:00:00,30.3,30.36,30.28,30.35,90400.0,13.837,13.8644,13.8279,13.8598,90400.0
2013-04-29 13:30:00,30.36,30.37,30.31,30.33,51000.0,13.8644,13.869,13.8416,13.8507,51000.0
2013-04-29 14:00:00,30.33,30.38,30.33,30.35,137200.0,13.8507,13.8735,13.8507,13.8598,137200.0
2013-04-29 14:30:00,30.38,30.52,30.36,30.5,139200.0,13.8735,13.9375,13.8644,13.9283,139200.0
2013-04-29 15:00:00,30.49,30.53,30.41,30.46,115000.0,13.9238,13.942,13.8872,13.9101,115000.0
2013-04-29 15:30:00,30.45,30.54,30.45,30.53,252200.0,13.9055,13.9466,13.9055,13.942,252200.0
2013-04-30 09:30:00,30.53,30.55,30.22,30.52,162600.0,13.942,13.9512,13.8005,13.9375,162600.0
2013-04-30 10:00:00,30.52,30.6,30.42,30.47,139200.0,13.9375,13.974,13.8918,13.9146,139200.0
2013-04-30 10:30:00,30.46,30.49,30.32,30.33,160600.0,13.9101,13.9238,13.8461,13.8507,160600.0
2013-04-30 11:00:00,30.34,30.36,30.25,30.32,99800.0,13.8553,13.8644,13.8142,13.8461,99800.0
2013-04-30 11:30:00,30.31,30.38,30.25,30.34,118400.0,13.8416,13.8735,13.8142,13.8553,118400.0
2013-04-30 12:00:00,30.34,30.36,30.28,30.31,96200.0,13.8553,13.8644,13.8279,13.8416,96200.0
2013-04-30 12:30:00,30.31,30.37,30.31,30.33,91000.0,13.8416,13.869,13.8416,13.8507,91000.0
2013-04-30 13:00:00,30.33,30.35,30.27,30.28,104600.0,13.8507,13.8598,13.8233,13.8279,104600.0
2013-04-30 13:30:00,30.27,30.32,30.25,30.3,150200.0,13.8233,13.8461,13.8142,13.837,150200.0
2013-04-30 14:00:00,30.28,30.3,30.04,30.04,162600.0,13.8279,13.837,13.7183,13.7183,162600.0
2013-04-30 14:30:00,30.04,30.1,30.03,30.09,181800.0,13.7183,13.7457,13.7137,13.7411,181800.0
2013-04-30 15:00:00,30.09,30.28,30.09,30.27,156200.0,13.7411,13.8279,13.7411,13.8233,156200.0
2013-04-30 15:30:00,30.25,30.31,30.21,30.3,222400.0,13.8142,13.8416,13.7959,13.837,222400.0
2013-05-01 09:30:00,30.33,30.39,30.13,30.18,208800.0,13.8507,13.8781,13.7594,13.7822,208800.0
2013-05-01 10:00:00,30.2,30.25,30.11,30.17,121200.0,13.7913,13.8142,13.7502,13.7776,121200.0
2013-05-01 10:30:00,30.18,30.33,30.17,30.31,181200.0,13.7822,13.8507,13.7776,13.8416,181200.0
2013-05-01 11:00:00,30.3,30.36,30.19,30.23,229800.0,13.837,13.8644,13.7868,13.805,229800.0
2013-05-01 11:30:00,30.24,30.3,30.23,30.27,83400.0,13.8096,13.837,13.805,13.8233,83400.0
2013-05-01 12:00:00,30.26,30.26,30.08,30.13,164600.0,13.8187,13.8187,13.7365,13.7594,164600.0
2013-05-01 12:30:00,30.13,30.14,30.0,30.02,131800.0,13.7594,13.7639,13.7,13.7091,131800.0
2013-05-01 13:00:00,30.01,30.01,29.9,29.91,93400.0,13.7046,13.7046,13.6543,13.6589,93400.0
2013-05-01 13:30:00,29.92,29.99,29.86,29.99,168000.0,13.6635,13.6954,13.6361,13.6954,168000.0
2013-05-01 14:00:00,30.0,30.11,29.98,30.05,158600.0,13.7,13.7502,13.6909,13.7228,158600.0
2013-05-01 14:30:00,30.06,30.06,29.98,29.98,114600.0,13.7274,13.7274,13.6909,13.6909,114600.0
2013-05-01 15:00:00,29.99,29.99,29.92,29.92,185200.0,13.6954,13.6954,13.6635,13.6635,185200.0
2013-05-01 15:30:00,29.92,29.94,29.83,29.87,640400.0,13.6635,13.6726,13.6224,13.6406,640400.0
2013-05-02 09:30:00,29.83,30.15,29.83,29.99,170400.0,13.6224,13.7685,13.6224,13.6954,170400.0
2013-05-02 10:00:00,30.02,30.15,29.97,30.12,97800.0,13.7091,13.7685,13.6863,13.7548,97800.0
2013-05-02 10:30:00,30.12,30.13,30.0,30.08,176800.0,13.7548,13.7594,13.7,13.7365,176800.0
2013-05-02 11:00:00,30.09,30.27,30.07,30.24,132000.0,13.7411,13.8233,13.732,13.8096,132000.0
2013-05-02 11:30:00,30.25,30.25,30.14,30.14,103200.0,13.8142,13.8142,13.7639,13.7639,103200.0
2013-05-02 12:00:00,30.14,30.16,30.13,30.14,83400.0,13.7639,13.7731,13.7594,13.7639,83400.0
2013-05-02 12:30:00,30.14,30.17,30.13,30.14,78800.0,13.7639,13.7776,13.7594,13.7639,78800.0
2013-05-02 13:00:00,30.14,30.2,30.14,30.19,86400.0,13.7639,13.7913,13.7639,13.7868,86400.0
2013-05-02 13:30:00,30.2,30.25,30.18,30.23,202800.0,13.7913,13.8142,13.7822,13.805,202800.0
2013-05-02 14:00:00,30.24,30.27,30.22,30.25,127200.0,13.8096,13.8233,13.8005,13.8142,127200.0
2013-05-02 14:30:00,30.25,30.35,30.24,30.33,115800.0,13.8142,13.8598,13.8096,13.8507,115800.0
2013-05-02 15:00:00,30.32,30.32,30.22,30.22,125000.0,13.8461,13.8461,13.8005,13.8005,125000.0
2013-05-02 15:30:00,30.23,30.23,30.16,30.23,341000.0,13.805,13.805,13.7731,13.805,341000.0
2013-05-03 09:30:00,30.48,30.48,30.25,30.38,163200.0,13.9192,13.9192,13.8142,13.8735,163200.0
2013-05-03 10:00:00,30.36,30.47,30.3,30.43,190600.0,13.8644,13.9146,13.837,13.8964,190600.0
2013-05-03 10:30:00,30.43,30.46,30.38,30.43,146800.0,13.8964,13.9101,13.8735,13.8964,146800.0
2013-05-03 11:00:00,30.44,30.46,30.41,30.43,108200.0,13.9009,13.9101,13.8872,13.8964,108200.0
2013-05-03 11:30:00,30.43,30.46,30.41,30.43,133000.0,13.8964,13.9101,13.8872,13.8964,133000.0
2013-05-03 12:00:00,30.44,30.44,30.37,30.42,140600.0,13.9009,13.9009,13.869,13.8918,140600.0
2013-05-03 12:30:00,30.43,30.45,30.4,30.41,89400.0,13.8964,13.9055,13.8827,13.8872,89400.0
2013-05-03 13:00:00,30.42,30.42,30.34,30.36,71800.0,13.8918,13.8918,13.8553,13.8644,71800.0
2013-05-03 13:30:00,30.36,30.42,30.36,30.4,121800.0,13.8644,13.8918,13.8644,13.8827,121800.0
2013-05-03 14:00:00,30.4,30.44,30.38,30.43,246400.0,13.8827,13.9009,13.8735,13.8964,246400.0
2013-05-03 14:30:00,30.43,30.44,30.39,30.41,152400.0,13.8964,13.9009,13.8781,13.8872,152400.0
2013-05-03 15:00:00,30.41,30.44,30.39,30.41,207800.0,13.8872,13.9009,13.8781,13.8872,207800.0
2013-05-03 15:30:00,30.42,30.43,30.36,30.41,257800.0,13.8918,13.8964,13.8644,13.8872,257800.0
2013-05-06 09:30:00,30.4,30.48,30.32,30.32,130000.0,13.8827,13.9192,13.8461,13.8461,130000.0
2013-05-06 10:00:00,30.32,30.38,30.23,30.23,241800.0,13.8461,13.8735,13.805,13.805,241800.0
2013-05-06 10:30:00,30.23,30.3,30.22,30.25,87800.0,13.805,13.837,13.8005,13.8142,87800.0
2013-05-06 11:00:00,30.24,30.33,30.22,30.33,190800.0,13.8096,13.8507,13.8005,13.8507,190800.0
2013-05-06 11:30:00,30.32,30.5,30.29,30.44,142800.0,13.8461,13.9283,13.8324,13.9009,142800.0
2013-05-06 12:00:00,30.44,30.46,30.38,30.38,56000.0,13.9009,13.9101,13.8735,13.8735,56000.0
2013-05-06 12:30:00,30.4,30.43,30.34,30.43,78200.0,13.8827,13.8964,13.8553,13.8964,78200.0
2013-05-06 13:00:00,30.43,30.43,30.36,30.36,59400.0,13.8964,13.8964,13.8644,13.8644,59400.0
2013-05-06 13:30:00,30.36,30.39,30.34,30.38,66400.0,13.8644,13.8781,13.8553,13.8735,66400.0
2013-05-06 14:00:00,30.38,30.41,30.36,30.4,83200.0,13.8735,13.8872,13.8644,13.8827,83200.0
2013-05-06 14:30:00,30.4,30.43,30.39,30.41,76400.0,13.8827,13.8964,13.8781,13.8872,76400.0
2013-05-06 15:00:00,30.42,30.43,30.35,30.36,125400.0,13.8918,13.8964,13.8598,13.8644,125400.0
2013-05-06 15:30:00,30.36,30.36,30.28,30.31,194600.0,13.8644,13.8644,13.8279,13.8416,194600.0
2013-05-07 09:30:00,30.51,30.56,30.35,30.4,292400.0,13.9329,13.9557,13.8598,13.8827,292400.0
2013-05-07 10:00:00,30.43,30.54,30.36,30.53,200600.0,13.8964,13.9466,13.8644,13.942,200600.0
2013-05-07 10:30:00,30.54,30.59,30.48,30.5,107600.0,13.9466,13.9694,13.9192,13.9283,107600.0
2013-05-07 11:00:00,30.5,30.53,30.4,30.41,94200.0,13.9283,13.942,13.8827,13.8872,94200.0
2013-05-07 11:30:00,30.4,30.41,30.25,30.27,99800.0,13.8827,13.8872,13.8142,13.8233,99800.0
2013-05-07 12:00:00,30.27,30.39,30.27,30.36,100400.0,13.8233,13.8781,13.8233,13.8644,100400.0
2013-05-07 12:30:00,30.36,30.4,30.34,30.36,62200.0,13.8644,13.8827,13.8553,13.8644,62200.0
2013-05-07 13:00:00,30.35,30.36,30.28,30.31,67800.0,13.8598,13.8644,13.8279,13.8416,67800.0
2013-05-07 13:30:00,30.3,30.34,30.29,30.34,79000.0,13.837,13.8553,13.8324,13.8553,79000.0
2013-05-07 14:00:00,30.34,30.35,30.27,30.29,84400.0,13.8553,13.8598,13.8233,13.8324,84400.0
2013-05-07 14:30:00,30.3,30.31,30.25,30.27,101200.0,13.837,13.8416,13.8142,13.8233,101200.0
2013-05-07 15:00:00,30.28,30.33,30.27,30.32,143400.0,13.8279,13.8507,13.8233,13.8461,143400.0
2013-05-07 15:30:00,30.33,30.35,30.28,30.35,245600.0,13.8507,13.8598,13.8279,13.8598,245600.0
2013-05-08 09:30:00,30.31,30.52,30.28,30.47,198200.0,13.8416,13.9375,13.8279,13.9146,198200.0
2013-05-08 10:00:00,30.47,30.7,30.47,30.5,458400.0,13.9146,14.0197,13.9146,13.9283,458400.0
2013-05-08 10:30:00,30.52,30.6,30.5,30.6,140400.0,13.9375,13.974,13.9283,13.974,140400.0
2013-05-08 11:00:00,30.59,30.59,30.5,30.55,206000.0,13.9694,13.9694,13.9283,13.9512,206000.0
2013-05-08 11:30:00,30.55,30.59,30.54,30.55,109000.0,13.9512,13.9694,13.9466,13.9512,109000.0
2013-05-08 12:00:00,30.55,30.63,30.55,30.58,100000.0,13.9512,13.9877,13.9512,13.9649,100000.0
2013-05-08 12:30:00,30.57,30.61,30.53,30.59,68800.0,13.9603,13.9786,13.942,13.9694,68800.0
2013-05-08 13:00:00,30.6,30.61,30.58,30.61,278400.0,13.974,13.9786,13.9649,13.9786,278400.0
2013-05-08 13:30:00,30.63,30.65,30.6,30.61,264400.0,13.9877,13.9968,13.974,13.9786,264400.0
2013-05-08 14:00:00,30.6,30.67,30.6,30.67,84000.0,13.974,14.006,13.974,14.006,84000.0
2013-05-08 14:30:00,30.68,30.68,30.61,30.62,102200.0,14.0105,14.0105,13.9786,13.9831,102200.0
2013-05-08 15:00:00,30.61,30.65,30.58,30.61,100400.0,13.9786,13.9968,13.9649,13.9786,100400.0
2013-05-08 15:30:00,30.62,30.72,30.58,30.71,298800.0,13.9831,14.0288,13.9649,14.0242,298800.0
2013-05-09 09:30:00,30.68,30.74,30.62,30.65,128400.0,14.0105,14.0379,13.9831,13.9968,128400.0
2013-05-09 10:00:00,30.68,30.78,30.67,30.72,265800.0,14.0105,14.0562,14.006,14.0288,265800.0
2013-05-09 10:30:00,30.74,30.77,30.69,30.77,281800.0,14.0379,14.0516,14.0151,14.0516,281800.0
2013-05-09 11:00:00,30.77,30.83,30.68,30.7,103200.0,14.0516,14.079,14.0105,14.0197,103200.0
2013-05-09 11:30:00,30.69,30.73,30.6,30.6,92400.0,14.0151,14.0334,13.974,13.974,92400.0
2013-05-09 12:00:00,30.63,30.75,30.62,30.75,69200.0,13.9877,14.0425,13.9831,14.0425,69200.0
2013-05-09 12:30:00,30.74,30.78,30.73,30.75,164400.0,14.0379,14.0562,14.0334,14.0425,164400.0
2013-05-09 13:00:00,30.75,30.75,30.68,30.68,80400.0,14.0425,14.0425,14.0105,14.0105,80400.0
2013-05-09 13:30:00,30.68,30.74,30.67,30.68,68200.0,14.0105,14.0379,14.006,14.0105,68200.0
2013-05-09 14:00:00,30.68,30.72,30.67,30.7,88400.0,14.0105,14.0288,14.006,14.0197,88400.0
2013-05-09 14:30:00,30.7,30.73,30.66,30.68,100000.0,14.0197,14.0334,14.0014,14.0105,100000.0
2013-05-09 15:00:00,30.68,30.75,30.65,30.73,121200.0,14.0105,14.0425,13.9968,14.0334,121200.0
2013-05-09 15:30:00,30.73,30.8,30.64,30.7,265200.0,14.0334,14.0653,13.9923,14.0197,265200.0
2013-05-10 09:30:00,30.63,30.69,30.63,30.66,142400.0,13.9877,14.0151,13.9877,14.0014,142400.0
2013-05-10 10:00:00,30.68,30.71,30.57,30.58,150600.0,14.0105,14.0242,13.9603,13.9649,150600.0
2013-05-10 10:30:00,30.59,30.7,30.57,30.7,110400.0,13.9694,14.0197,13.9603,14.0197,110400.0
2013-05-10 11:00:00,30.7,30.73,30.69,30.73,121200.0,14.0197,14.0334,14.0151,14.0334,121200.0
2013-05-10 11:30:00,30.73,30.73,30.63,30.68,161800.0,14.0334,14.0334,13.9877,14.0105,161800.0
2013-05-10 12:00:00,30.66,30.75,30.66,30.73,77600.0,14.0014,14.0425,14.0014,14.0334,77600.0
2013-05-10 12:30:00,30.74,30.8,30.72,30.74,94400.0,14.0379,14.0653,14.0288,14.0379,94400.0
2013-05-10 13:00:00,30.73,30.83,30.73,30.78,116400.0,14.0334,14.079,14.0334,14.0562,116400.0
2013-05-10 13:30:00,30.78,30.78,30.73,30.74,220600.0,14.0562,14.0562,14.0334,14.0379,220600.0
2013-05-10 14:00:00,30.73,30.75,30.7,30.72,105000.0,14.0334,14.0425,14.0197,14.0288,105000.0
2013-05-10 14:30:00,30.72,30.77,30.68,30.77,332200.0,14.0288,14.0516,14.0105,14.0516,332200.0
2013-05-10 15:00:00,30.76,30.81,30.72,30.72,138600.0,14.0471,14.0699,14.0288,14.0288,138600.0
2013-05-10 15:30:00,30.72,30.83,30.72,30.83,139000.0,14.0288,14.079,14.0288,14.079,139000.0
2013-05-13 09:30:00,30.8,30.8,30.57,30.58,288600.0,14.0653,14.0653,13.9603,13.9649,288600.0
2013-05-13 10:00:00,30.58,30.77,30.58,30.72,200000.0,13.9649,14.0516,13.9649,14.0288,200000.0
2013-05-13 10:30:00,30.7,30.75,30.68,30.68,70400.0,14.0197,14.0425,14.0105,14.0105,70400.0
2013-05-13 11:00:00,30.68,30.7,30.63,30.64,64000.0,14.0105,14.0197,13.9877,13.9923,64000.0
2013-05-13 11:30:00,30.65,30.72,30.65,30.67,116200.0,13.9968,14.0288,13.9968,14.006,116200.0
2013-05-13 12:00:00,30.68,30.78,30.67,30.71,113000.0,14.0105,14.0562,14.006,14.0242,113000.0
2013-05-13 12:30:00,30.7,30.74,30.68,30.69,87200.0,14.0197,14.0379,14.0105,14.0151,87200.0
2013-05-13 13:00:00,30.7,30.74,30.67,30.7,68200.0,14.0197,14.0379,14.006,14.0197,68200.0
2013-05-13 13:30:00,30.71,30.72,30.65,30.71,107200.0,14.0242,14.0288,13.9968,14.0242,107200.0
2013-05-13 14:00:00,30.71,30.73,30.64,30.65,63400.0,14.0242,14.0334,13.9923,13.9968,63400.0
2013-05-13 14:30:00,30.65,30.67,30.64,30.65,82200.0,13.9968,14.006,13.9923,13.9968,82200.0
2013-05-13 15:00:00,30.65,30.66,30.58,30.61,115000.0,13.9968,14.0014,13.9649,13.9786,115000.0
2013-05-13 15:30:00,30.62,30.77,30.61,30.75,222400.0,13.9831,14.0516,13.9786,14.0425,222400.0
2013-05-14 09:30:00,30.78,30.78,30.63,30.67,233800.0,14.0562,14.0562,13.9877,14.006,233800.0
2013-05-14 10:00:00,30.69,30.69,30.58,30.61,155200.0,14.0151,14.0151,13.9649,13.9786,155200.0
2013-05-14 10:30:00,30.6,30.64,30.56,30.64,112800.0,13.974,13.9923,13.9557,13.9923,112800.0
2013-05-14 11:00:00,30.64,30.64,30.57,30.63,77000.0,13.9923,13.9923,13.9603,13.9877,77000.0
2013-05-14 11:30:00,30.63,30.63,30.59,30.6,118400.0,13.9877,13.9877,13.9694,13.974,118400.0
2013-05-14 12:00:00,30.59,30.61,30.56,30.6,90800.0,13.9694,13.9786,13.9557,13.974,90800.0
2013-05-14 12:30:00,30.61,30.61,30.5,30.52,61000.0,13.9786,13.9786,13.9283,13.9375,61000.0
2013-05-14 13:00:00,30.53,30.57,30.47,30.55,95000.0,13.942,13.9603,13.9146,13.9512,95000.0
2013-05-14 13:30:00,30.55,30.58,30.54,30.54,143600.0,13.9512,13.9649,13.9466,13.9466,143600.0
2013-05-14 14:00:00,30.55,30.59,30.53,30.57,110400.0,13.9512,13.9694,13.942,13.9603,110400.0
2013-05-14 14:30:00,30.57,30.65,30.56,30.58,136400.0,13.9603,13.9968,13.9557,13.9649,136400.0
2013-05-14 15:00:00,30.58,30.59,30.52,30.55,101200.0,13.9649,13.9694,13.9375,13.9512,101200.0
2013-05-14 15:30:00,30.55,30.7,30.53,30.69,177800.0,13.9512,14.0197,13.942,14.0151,177800.0
2013-05-15 09:30:00,30.75,30.81,30.66,30.7,103800.0,14.0425,14.0699,14.0014,14.0197,103800.0
2013-05-15 10:00:00,30.68,30.73,30.67,30.71,167800.0,14.0105,14.0334,14.006,14.0242,167800.0
2013-05-15 10:30:00,30.72,30.77,30.65,30.77,192200.0,14.0288,14.0516,13.9968,14.0516,192200.0
2013-05-15 11:00:00,30.77,30.8,30.74,30.74,139800.0,14.0516,14.0653,14.0379,14.0379,139800.0
2013-05-15 11:30:00,30.75,30.83,30.74,30.81,133800.0,14.0425,14.079,14.0379,14.0699,133800.0
2013-05-15 12:00:00,30.8,30.88,30.79,30.86,189600.0,14.0653,14.1019,14.0608,14.0927,189600.0
2013-05-15 12:30:00,30.87,30.93,30.82,30.82,206000.0,14.0973,14.1247,14.0745,14.0745,206000.0
2013-05-15 13:00:00,30.84,30.84,30.74,30.76,102800.0,14.0836,14.0836,14.0379,14.0471,102800.0
2013-05-15 13:30:00,30.77,30.78,30.72,30.74,78200.0,14.0516,14.0562,14.0288,14.0379,78200.0
2013-05-15 14:00:00,30.75,30.76,30.72,30.74,61800.0,14.0425,14.0471,14.0288,14.0379,61800.0
2013-05-15 14:30:00,30.74,30.75,30.68,30.7,213600.0,14.0379,14.0425,14.0105,14.0197,213600.0
2013-05-15 15:00:00,30.72,30.77,30.7,30.73,185600.0,14.0288,14.0516,14.0197,14.0334,185600.0
2013-05-15 15:30:00,30.72,30.82,30.72,30.8,165400.0,14.0288,14.0745,14.0288,14.0653,165400.0
2013-05-16 09:30:00,30.8,30.94,30.8,30.87,158200.0,14.0653,14.1293,14.0653,14.0973,158200.0
2013-05-16 10:00:00,30.85,30.88,30.78,30.78,88400.0,14.0882,14.1019,14.0562,14.0562,88400.0
2013-05-16 10:30:00,30.76,30.8,30.7,30.72,214800.0,14.0471,14.0653,14.0197,14.0288,214800.0
2013-05-16 11:00:00,30.73,30.8,30.7,30.75,204400.0,14.0334,14.0653,14.0197,14.0425,204400.0
2013-05-16 11:30:00,30.74,30.75,30.57,30.59,193000.0,14.0379,14.0425,13.9603,13.9694,193000.0
2013-05-16 12:00:00,30.59,30.74,30.58,30.71,177800.0,13.9694,14.0379,13.9649,14.0242,177800.0
2013-05-16 12:30:00,30.7,30.73,30.68,30.71,84200.0,14.0197,14.0334,14.0105,14.0242,84200.0
2013-05-16 13:00:00,30.7,30.75,30.66,30.73,114000.0,14.0197,14.0425,14.0014,14.0334,114000.0
2013-05-16 13:30:00,30.73,30.73,30.68,30.72,83600.0,14.0334,14.0334,14.0105,14.0288,83600.0
2013-05-16 14:00:00,30.71,30.73,30.68,30.7,79800.0,14.0242,14.0334,14.0105,14.0197,79800.0
2013-05-16 14:30:00,30.69,30.7,30.56,30.57,122000.0,14.0151,14.0197,13.9557,13.9603,122000.0
2013-05-16 15:00:00,30.56,30.57,30.46,30.51,206600.0,13.9557,13.9603,13.9101,13.9329,206600.0
2013-05-16 15:30:00,30.51,30.55,30.46,30.5,447600.0,13.9329,13.9512,13.9101,13.9283,447600.0
2013-05-17 09:30:00,30.77,30.86,30.68,30.78,242400.0,14.0516,14.0927,14.0105,14.0562,242400.0
2013-05-17 10:00:00,30.78,30.95,30.75,30.93,252200.0,14.0562,14.1338,14.0425,14.1247,252200.0
2013-05-17 10:30:00,30.93,30.93,30.74,30.74,164800.0,14.1247,14.1247,14.0379,14.0379,164800.0
2013-05-17 11:00:00,30.75,30.75,30.66,30.7,115800.0,14.0425,14.0425,14.0014,14.0197,115800.0
2013-05-17 11:30:00,30.7,30.8,30.68,30.73,175000.0,14.0197,14.0653,14.0105,14.0334,175000.0
2013-05-17 12:00:00,30.72,30.79,30.7,30.78,67200.0,14.0288,14.0608,14.0197,14.0562,67200.0
2013-05-17 12:30:00,30.78,30.78,30.7,30.75,82400.0,14.0562,14.0562,14.0197,14.0425,82400.0
2013-05-17 13:00:00,30.73,30.78,30.73,30.76,61800.0,14.0334,14.0562,14.0334,14.0471,61800.0
2013-05-17 13:30:00,30.77,30.77,30.71,30.71,72800.0,14.0516,14.0516,14.0242,14.0242,72800.0
2013-05-17 14:00:00,30.71,30.74,30.68,30.71,109600.0,14.0242,14.0379,14.0105,14.0242,109600.0
2013-05-17 14:30:00,30.72,30.79,30.72,30.76,169200.0,14.0288,14.0608,14.0288,14.0471,169200.0
2013-05-17 15:00:00,30.77,30.78,30.7,30.74,150400.0,14.0516,14.0562,14.0197,14.0379,150400.0
2013-05-17 15:30:00,30.73,30.78,30.7,30.78,212600.0,14.0334,14.0562,14.0197,14.0562,212600.0
2013-05-20 09:30:00,30.8,30.9,30.75,30.8,293400.0,14.0653,14.111,14.0425,14.0653,293400.0
2013-05-20 10:00:00,30.8,30.82,30.63,30.63,141600.0,14.0653,14.0745,13.9877,13.9877,141600.0
2013-05-20 10:30:00,30.65,30.74,30.62,30.71,73600.0,13.9968,14.0379,13.9831,14.0242,73600.0
2013-05-20 11:00:00,30.72,30.78,30.71,30.75,204000.0,14.0288,14.0562,14.0242,14.0425,204000.0
2013-05-20 11:30:00,30.75,30.78,30.67,30.71,174600.0,14.0425,14.0562,14.006,14.0242,174600.0
2013-05-20 12:00:00,30.71,30.78,30.7,30.77,161600.0,14.0242,14.0562,14.0197,14.0516,161600.0
2013-05-20 12:30:00,30.77,30.81,30.75,30.78,62800.0,14.0516,14.0699,14.0425,14.0562,62800.0
2013-05-20 13:00:00,30.77,30.8,30.77,30.77,76800.0,14.0516,14.0653,14.0516,14.0516,76800.0
2013-05-20 13:30:00,30.77,30.8,30.75,30.78,168800.0,14.0516,14.0653,14.0425,14.0562,168800.0
2013-05-20 14:00:00,30.78,30.86,30.77,30.84,134200.0,14.0562,14.0927,14.0516,14.0836,134200.0
2013-05-20 14:30:00,30.85,30.85,30.74,30.75,256600.0,14.0882,14.0882,14.0379,14.0425,256600.0
2013-05-20 15:00:00,30.75,30.75,30.66,30.67,155600.0,14.0425,14.0425,14.0014,14.006,155600.0
2013-05-20 15:30:00,30.67,30.8,30.61,30.79,300000.0,14.006,14.0653,13.9786,14.0608,300000.0
2013-05-21 09:30:00,30.88,30.99,30.81,30.95,297200.0,14.1019,14.1521,14.0699,14.1338,297200.0
2013-05-21 10:00:00,30.95,31.08,30.92,31.07,241600.0,14.1338,14.1932,14.1201,14.1886,241600.0
2013-05-21 10:30:00,31.07,31.13,31.01,31.13,179600.0,14.1886,14.216,14.1612,14.216,179600.0
2013-05-21 11:00:00,31.13,31.18,31.08,31.09,152200.0,14.216,14.2389,14.1932,14.1978,152200.0
2013-05-21 11:30:00,31.09,31.24,31.09,31.19,155000.0,14.1978,14.2663,14.1978,14.2434,155000.0
2013-05-21 12:00:00,31.19,31.28,31.19,31.28,217000.0,14.2434,14.2845,14.2434,14.2845,217000.0
2013-05-21 12:30:00,31.28,31.37,31.26,31.36,194600.0,14.2845,14.3256,14.2754,14.3211,194600.0
2013-05-21 13:00:00,31.36,31.4,31.22,31.23,178000.0,14.3211,14.3393,14.2571,14.2617,178000.0
2013-05-21 13:30:00,31.23,31.27,31.22,31.23,144400.0,14.2617,14.28,14.2571,14.2617,144400.0
2013-05-21 14:00:00,31.23,31.29,31.16,31.28,190200.0,14.2617,14.2891,14.2297,14.2845,190200.0
2013-05-21 14:30:00,31.27,31.28,31.21,31.23,138600.0,14.28,14.2845,14.2526,14.2617,138600.0
2013-05-21 15:00:00,31.23,31.28,31.22,31.25,146200.0,14.2617,14.2845,14.2571,14.2708,146200.0
2013-05-21 15:30:00,31.24,31.32,31.23,31.31,390200.0,14.2663,14.3028,14.2617,14.2982,390200.0
2013-05-22 09:30:00,31.41,31.49,31.34,31.37,243400.0,14.3439,14.3804,14.3119,14.3256,243400.0
2013-05-22 10:00:00,31.38,31.59,31.38,31.57,187600.0,14.3302,14.4261,14.3302,14.417,187600.0
2013-05-22 10:30:00,31.57,31.58,31.47,31.52,212600.0,14.417,14.4215,14.3713,14.3941,212600.0
2013-05-22 11:00:00,31.53,31.64,31.49,31.6,174800.0,14.3987,14.4489,14.3804,14.4307,174800.0
2013-05-22 11:30:00,31.61,31.71,31.59,31.68,156400.0,14.4352,14.4809,14.4261,14.4672,156400.0
2013-05-22 12:00:00,31.68,31.73,31.65,31.68,131800.0,14.4672,14.49,14.4535,14.4672,131800.0
2013-05-22 12:30:00,31.68,31.78,31.65,31.77,148200.0,14.4672,14.5129,14.4535,14.5083,148200.0
2013-05-22 13:00:00,31.77,31.77,31.6,31.61,139000.0,14.5083,14.5083,14.4307,14.4352,139000.0
2013-05-22 13:30:00,31.61,31.63,31.53,31.58,113200.0,14.4352,14.4444,14.3987,14.4215,113200.0
2013-05-22 14:00:00,31.58,31.61,31.44,31.44,231400.0,14.4215,14.4352,14.3576,14.3576,231400.0
2013-05-22 14:30:00,31.45,31.49,31.42,31.43,190200.0,14.3622,14.3804,14.3485,14.353,190200.0
2013-05-22 15:00:00,31.42,31.46,31.33,31.34,221600.0,14.3485,14.3667,14.3074,14.3119,221600.0
2013-05-22 15:30:00,31.34,31.56,31.32,31.55,441600.0,14.3119,14.4124,14.3028,14.4078,441600.0
2013-05-23 09:30:00,31.25,31.4,31.01,31.17,315600.0,14.2708,14.3393,14.1612,14.2343,315600.0
2013-05-23 10:00:00,31.18,31.21,31.11,31.17,221000.0,14.2389,14.2526,14.2069,14.2343,221000.0
2013-05-23 10:30:00,31.18,31.27,31.16,31.25,344000.0,14.2389,14.28,14.2297,14.2708,344000.0
2013-05-23 11:00:00,31.25,31.25,31.2,31.22,334000.0,14.2708,14.2708,14.248,14.2571,334000.0
2013-05-23 11:30:00,31.21,31.22,31.15,31.17,146200.0,14.2526,14.2571,14.2252,14.2343,146200.0
2013-05-23 12:00:00,31.17,31.23,31.15,31.2,106600.0,14.2343,14.2617,14.2252,14.248,106600.0
2013-05-23 12:30:00,31.2,31.21,31.15,31.2,110400.0,14.248,14.2526,14.2252,14.248,110400.0
2013-05-23 13:00:00,31.2,31.21,31.16,31.18,98000.0,14.248,14.2526,14.2297,14.2389,98000.0
2013-05-23 13:30:00,31.2,31.24,31.14,31.17,137800.0,14.248,14.2663,14.2206,14.2343,137800.0
2013-05-23 14:00:00,31.17,31.2,31.14,31.14,162600.0,14.2343,14.248,14.2206,14.2206,162600.0
2013-05-23 14:30:00,31.13,31.18,31.06,31.18,176000.0,14.216,14.2389,14.1841,14.2389,176000.0
2013-05-23 15:00:00,31.18,31.21,31.11,31.17,170200.0,14.2389,14.2526,14.2069,14.2343,170200.0
2013-05-23 15:30:00,31.17,31.28,31.16,31.25,181200.0,14.2343,14.2845,14.2297,14.2708,181200.0
2013-05-24 09:30:00,31.2,31.24,31.07,31.18,205000.0,14.248,14.2663,14.1886,14.2389,205000.0
2013-05-24 10:00:00,31.16,31.19,31.05,31.14,163000.0,14.2297,14.2434,14.1795,14.2206,163000.0
2013-05-24 10:30:00,31.14,31.22,31.11,31.18,88400.0,14.2206,14.2571,14.2069,14.2389,88400.0
2013-05-24 11:00:00,31.19,31.2,31.11,31.14,125800.0,14.2434,14.248,14.2069,14.2206,125800.0
2013-05-24 11:30:00,31.14,31.15,31.04,31.09,89600.0,14.2206,14.2252,14.1749,14.1978,89600.0
2013-05-24 12:00:00,31.1,31.11,31.03,31.06,103000.0,14.2023,14.2069,14.1704,14.1841,103000.0
2013-05-24 12:30:00,31.06,31.08,30.98,31.08,92400.0,14.1841,14.1932,14.1475,14.1932,92400.0
2013-05-24 13:00:00,31.07,31.14,31.05,31.05,135400.0,14.1886,14.2206,14.1795,14.1795,135400.0
2013-05-24 13:30:00,31.06,31.13,31.05,31.09,90200.0,14.1841,14.216,14.1795,14.1978,90200.0
2013-05-24 14:00:00,31.08,31.11,31.06,31.08,99800.0,14.1932,14.2069,14.1841,14.1932,99800.0
2013-05-24 14:30:00,31.08,31.13,31.06,31.11,87200.0,14.1932,14.216,14.1841,14.2069,87200.0
2013-05-24 15:00:00,31.1,31.14,31.1,31.11,97200.0,14.2023,14.2206,14.2023,14.2069,97200.0
2013-05-24 15:30:00,31.11,31.17,31.04,31.17,187200.0,14.2069,14.2343,14.1749,14.2343,187200.0
2013-05-28 09:30:00,31.32,31.38,31.25,31.36,177000.0,14.3028,14.3302,14.2708,14.3211,177000.0
2013-05-28 10:00:00,31.36,31.48,31.29,31.46,177400.0,14.3211,14.3759,14.2891,14.3667,177400.0
2013-05-28 10:30:00,31.47,31.57,31.38,31.43,199200.0,14.3713,14.417,14.3302,14.353,199200.0
2013-05-28 11:00:00,31.43,31.43,31.35,31.38,106000.0,14.353,14.353,14.3165,14.3302,106000.0
2013-05-28 11:30:00,31.39,31.43,31.36,31.38,73400.0,14.3348,14.353,14.3211,14.3302,73400.0
2013-05-28 12:00:00,31.39,31.42,31.36,31.38,105400.0,14.3348,14.3485,14.3211,14.3302,105400.0
2013-05-28 12:30:00,31.38,31.38,31.35,31.36,91200.0,14.3302,14.3302,14.3165,14.3211,91200.0
2013-05-28 13:00:00,31.36,31.36,31.3,31.3,70200.0,14.3211,14.3211,14.2937,14.2937,70200.0
2013-05-28 13:30:00,31.3,31.32,31.23,31.23,93800.0,14.2937,14.3028,14.2617,14.2617,93800.0
2013-05-28 14:00:00,31.23,31.25,31.16,31.22,93200.0,14.2617,14.2708,14.2297,14.2571,93200.0
2013-05-28 14:30:00,31.22,31.27,31.2,31.21,141200.0,14.2571,14.28,14.248,14.2526,141200.0
2013-05-28 15:00:00,31.21,31.24,31.17,31.21,128200.0,14.2526,14.2663,14.2343,14.2526,128200.0
2013-05-28 15:30:00,31.22,31.28,31.2,31.23,164600.0,14.2571,14.2845,14.248,14.2617,164600.0
2013-05-29 09:30:00,31.06,31.15,30.85,30.92,350000.0,14.1841,14.2252,14.0882,14.1201,350000.0
2013-05-29 10:00:00,30.92,30.98,30.85,30.98,264200.0,14.1201,14.1475,14.0882,14.1475,264200.0
2013-05-29 10:30:00,30.98,31.0,30.75,30.75,369800.0,14.1475,14.1567,14.0425,14.0425,369800.0
2013-05-29 11:00:00,30.76,30.76,30.5,30.53,392200.0,14.0471,14.0471,13.9283,13.942,392200.0
2013-05-29 11:30:00,30.53,30.72,30.53,30.7,294000.0,13.942,14.0288,13.942,14.0197,294000.0
2013-05-29 12:00:00,30.71,30.72,30.54,30.56,185600.0,14.0242,14.0288,13.9466,13.9557,185600.0
2013-05-29 12:30:00,30.58,30.61,30.54,30.57,169000.0,13.9649,13.9786,13.9466,13.9603,169000.0
2013-05-29 13:00:00,30.57,30.64,30.5,30.57,223400.0,13.9603,13.9923,13.9283,13.9603,223400.0
2013-05-29 13:30:00,30.57,30.59,30.51,30.58,199000.0,13.9603,13.9694,13.9329,13.9649,199000.0
2013-05-29 14:00:00,30.58,30.67,30.58,30.59,188800.0,13.9649,14.006,13.9649,13.9694,188800.0
2013-05-29 14:30:00,30.59,30.7,30.56,30.68,192800.0,13.9694,14.0197,13.9557,14.0105,192800.0
2013-05-29 15:00:00,30.67,30.67,30.6,30.63,169600.0,14.006,14.006,13.974,13.9877,169600.0
2013-05-29 15:30:00,30.64,30.73,30.63,30.71,448200.0,13.9923,14.0334,13.9877,14.0242,448200.0
2013-05-30 09:30:00,30.58,30.63,30.29,30.33,489000.0,13.9649,13.9877,13.8324,13.8507,489000.0
2013-05-30 10:00:00,30.33,30.35,30.1,30.15,511000.0,13.8507,13.8598,13.7457,13.7685,511000.0
2013-05-30 10:30:00,30.14,30.15,29.67,29.8,910200.0,13.7639,13.7685,13.5493,13.6087,910200.0
2013-05-30 11:00:00,29.8,29.85,29.68,29.73,538400.0,13.6087,13.6315,13.5539,13.5767,538400.0
2013-05-30 11:30:00,29.72,29.91,29.7,29.81,433000.0,13.5721,13.6589,13.563,13.6132,433000.0
2013-05-30 12:00:00,29.81,30.0,29.81,29.98,280000.0,13.6132,13.7,13.6132,13.6909,280000.0
2013-05-30 12:30:00,29.98,30.11,29.98,30.1,216000.0,13.6909,13.7502,13.6909,13.7457,216000.0
2013-05-30 13:00:00,30.1,30.31,30.1,30.22,465200.0,13.7457,13.8416,13.7457,13.8005,465200.0
2013-05-30 13:30:00,30.22,30.34,30.22,30.33,225600.0,13.8005,13.8553,13.8005,13.8507,225600.0
2013-05-30 14:00:00,30.33,30.42,30.29,30.42,370200.0,13.8507,13.8918,13.8324,13.8918,370200.0
2013-05-30 14:30:00,30.43,30.45,30.29,30.3,246600.0,13.8964,13.9055,13.8324,13.837,246600.0
2013-05-30 15:00:00,30.3,30.3,30.18,30.18,401600.0,13.837,13.837,13.7822,13.7822,401600.0
2013-05-30 15:30:00,30.19,30.22,30.11,30.18,459200.0,13.7868,13.8005,13.7502,13.7822,459200.0
2013-05-31 09:30:00,29.93,30.42,29.93,30.2,219200.0,13.668,13.8918,13.668,13.7913,219200.0
2013-05-31 10:00:00,30.2,30.25,29.98,30.11,192400.0,13.7913,13.8142,13.6909,13.7502,192400.0
2013-05-31 10:30:00,30.09,30.18,30.02,30.07,132600.0,13.7411,13.7822,13.7091,13.732,132600.0
2013-05-31 11:00:00,30.07,30.18,30.03,30.05,133000.0,13.732,13.7822,13.7137,13.7228,133000.0
2013-05-31 11:30:00,30.04,30.05,29.95,29.96,135400.0,13.7183,13.7228,13.6772,13.6817,135400.0
2013-05-31 12:00:00,29.96,30.03,29.89,30.03,116800.0,13.6817,13.7137,13.6498,13.7137,116800.0
2013-05-31 12:30:00,30.02,30.17,30.01,30.17,114400.0,13.7091,13.7776,13.7046,13.7776,114400.0
2013-05-31 13:00:00,30.17,30.2,30.01,30.04,167600.0,13.7776,13.7913,13.7046,13.7183,167600.0
2013-05-31 13:30:00,30.05,30.08,29.9,29.91,159600.0,13.7228,13.7365,13.6543,13.6589,159600.0
2013-05-31 14:00:00,29.9,29.91,29.8,29.81,105400.0,13.6543,13.6589,13.6087,13.6132,105400.0
2013-05-31 14:30:00,29.82,29.84,29.68,29.68,150200.0,13.6178,13.6269,13.5539,13.5539,150200.0
2013-05-31 15:00:00,29.69,29.79,29.68,29.75,161000.0,13.5584,13.6041,13.5539,13.5858,161000.0
2013-05-31 15:30:00,29.74,29.76,29.69,29.7,346400.0,13.5813,13.5904,13.5584,13.563,346400.0
2013-06-03 09:30:00,29.69,30.17,29.68,29.75,362000.0,13.5584,13.7776,13.5539,13.5858,362000.0
2013-06-03 10:00:00,29.75,30.04,29.7,29.93,317600.0,13.5858,13.7183,13.563,13.668,317600.0
2013-06-03 10:30:00,29.93,29.95,29.74,29.79,404800.0,13.668,13.6772,13.5813,13.6041,404800.0
2013-06-03 11:00:00,29.8,29.82,29.68,29.71,220600.0,13.6087,13.6178,13.5539,13.5676,220600.0
2013-06-03 11:30:00,29.7,29.73,29.63,29.64,315000.0,13.563,13.5767,13.531,13.5356,315000.0
2013-06-03 12:00:00,29.64,29.74,29.59,29.73,254400.0,13.5356,13.5813,13.5128,13.5767,254400.0
2013-06-03 12:30:00,29.73,29.75,29.68,29.71,85800.0,13.5767,13.5858,13.5539,13.5676,85800.0
2013-06-03 13:00:00,29.7,29.82,29.7,29.76,124800.0,13.563,13.6178,13.563,13.5904,124800.0
2013-06-03 13:30:00,29.77,29.82,29.74,29.75,209600.0,13.595,13.6178,13.5813,13.5858,209600.0
2013-06-03 14:00:00,29.75,29.81,29.71,29.79,114600.0,13.5858,13.6132,13.5676,13.6041,114600.0
2013-06-03 14:30:00,29.79,29.82,29.7,29.71,117000.0,13.6041,13.6178,13.563,13.5676,117000.0
2013-06-03 15:00:00,29.7,29.73,29.64,29.7,233400.0,13.563,13.5767,13.5356,13.563,233400.0
2013-06-03 15:30:00,29.68,29.74,29.65,29.71,254800.0,13.5539,13.5813,13.5402,13.5676,254800.0
2013-06-04 09:30:00,29.73,29.99,29.66,29.87,164400.0,13.5767,13.6954,13.5447,13.6406,164400.0
2013-06-04 10:00:00,29.85,29.86,29.67,29.76,85200.0,13.6315,13.6361,13.5493,13.5904,85200.0
2013-06-04 10:30:00,29.74,29.76,29.64,29.69,116600.0,13.5813,13.5904,13.5356,13.5584,116600.0
2013-06-04 11:00:00,29.67,29.82,29.64,29.75,126400.0,13.5493,13.6178,13.5356,13.5858,126400.0
2013-06-04 11:30:00,29.76,29.78,29.68,29.73,234400.0,13.5904,13.5995,13.5539,13.5767,234400.0
2013-06-04 12:00:00,29.73,29.79,29.68,29.73,109600.0,13.5767,13.6041,13.5539,13.5767,109600.0
2013-06-04 12:30:00,29.73,29.78,29.66,29.66,123000.0,13.5767,13.5995,13.5447,13.5447,123000.0
2013-06-04 13:00:00,29.66,29.75,29.64,29.67,94400.0,13.5447,13.5858,13.5356,13.5493,94400.0
2013-06-04 13:30:00,29.67,29.71,29.65,29.68,90800.0,13.5493,13.5676,13.5402,13.5539,90800.0
2013-06-04 14:00:00,29.68,29.69,29.64,29.65,146800.0,13.5539,13.5584,13.5356,13.5402,146800.0
2013-06-04 14:30:00,29.66,29.67,29.64,29.66,201000.0,13.5447,13.5493,13.5356,13.5447,201000.0
2013-06-04 15:00:00,29.66,29.68,29.64,29.64,209200.0,13.5447,13.5539,13.5356,13.5356,209200.0
2013-06-04 15:30:00,29.65,29.72,29.61,29.63,427000.0,13.5402,13.5721,13.5219,13.531,427000.0
2013-06-05 09:30:00,29.53,29.53,28.65,29.11,1703800.0,13.4854,13.4854,13.0835,13.2936,1703800.0
2013-06-05 10:00:00,29.11,29.25,28.95,29.11,358000.0,13.2936,13.3575,13.2205,13.2936,358000.0
2013-06-05 10:30:00,29.14,29.16,29.06,29.1,237600.0,13.3073,13.3164,13.2707,13.289,237600.0
2013-06-05 11:00:00,29.09,29.17,28.9,28.95,258800.0,13.2844,13.321,13.1977,13.2205,258800.0
2013-06-05 11:30:00,28.96,29.07,28.9,28.97,323800.0,13.2251,13.2753,13.1977,13.2296,323800.0
2013-06-05 12:00:00,28.96,29.09,28.96,29.01,155200.0,13.2251,13.2844,13.2251,13.2479,155200.0
2013-06-05 12:30:00,29.01,29.09,28.98,29.05,177400.0,13.2479,13.2844,13.2342,13.2662,177400.0
2013-06-05 13:00:00,29.04,29.28,29.04,29.24,128200.0,13.2616,13.3712,13.2616,13.3529,128200.0
2013-06-05 13:30:00,29.23,29.29,29.2,29.25,102600.0,13.3484,13.3758,13.3347,13.3575,102600.0
2013-06-05 14:00:00,29.25,29.32,29.22,29.23,171800.0,13.3575,13.3895,13.3438,13.3484,171800.0
2013-06-05 14:30:00,29.21,29.26,29.15,29.18,124200.0,13.3392,13.3621,13.3118,13.3255,124200.0
2013-06-05 15:00:00,29.18,29.25,29.13,29.2,187200.0,13.3255,13.3575,13.3027,13.3347,187200.0
2013-06-05 15:30:00,29.2,29.29,29.14,29.27,585200.0,13.3347,13.3758,13.3073,13.3666,585200.0
2013-06-06 09:30:00,29.18,29.32,29.11,29.3,266800.0,13.3255,13.3895,13.2936,13.3803,266800.0
2013-06-06 10:00:00,29.3,29.32,29.13,29.21,94600.0,13.3803,13.3895,13.3027,13.3392,94600.0
2013-06-06 10:30:00,29.21,29.35,29.21,29.3,238400.0,13.3392,13.4032,13.3392,13.3803,238400.0
2013-06-06 11:00:00,29.3,29.33,29.27,29.32,146600.0,13.3803,13.394,13.3666,13.3895,146600.0
2013-06-06 11:30:00,29.32,29.36,29.27,29.29,114800.0,13.3895,13.4077,13.3666,13.3758,114800.0
2013-06-06 12:00:00,29.27,29.29,29.19,29.23,113000.0,13.3666,13.3758,13.3301,13.3484,113000.0
2013-06-06 12:30:00,29.23,29.29,29.18,29.26,126200.0,13.3484,13.3758,13.3255,13.3621,126200.0
2013-06-06 13:00:00,29.27,29.43,29.26,29.43,176800.0,13.3666,13.4397,13.3621,13.4397,176800.0
2013-06-06 13:30:00,29.43,29.74,29.41,29.71,329200.0,13.4397,13.5813,13.4306,13.5676,329200.0
2013-06-06 14:00:00,29.7,29.86,29.65,29.85,297800.0,13.563,13.6361,13.5402,13.6315,297800.0
2013-06-06 14:30:00,29.86,29.94,29.8,29.86,233400.0,13.6361,13.6726,13.6087,13.6361,233400.0
2013-06-06 15:00:00,29.86,29.9,29.71,29.73,200000.0,13.6361,13.6543,13.5676,13.5767,200000.0
2013-06-06 15:30:00,29.74,29.79,29.63,29.68,521800.0,13.5813,13.6041,13.531,13.5539,521800.0
2013-06-07 09:30:00,29.68,29.91,29.68,29.87,118200.0,13.5539,13.6589,13.5539,13.6406,118200.0
2013-06-07 10:00:00,29.86,29.97,29.86,29.96,167000.0,13.6361,13.6863,13.6361,13.6817,167000.0
2013-06-07 10:30:00,29.93,30.05,29.93,30.03,213600.0,13.668,13.7228,13.668,13.7137,213600.0
2013-06-07 11:00:00,30.01,30.23,29.98,30.2,210400.0,13.7046,13.805,13.6909,13.7913,210400.0
2013-06-07 11:30:00,30.19,30.25,29.91,29.92,130800.0,13.7868,13.8142,13.6589,13.6635,130800.0
2013-06-07 12:00:00,29.92,30.05,29.89,30.04,120800.0,13.6635,13.7228,13.6498,13.7183,120800.0
2013-06-07 12:30:00,30.04,30.05,29.92,29.95,107000.0,13.7183,13.7228,13.6635,13.6772,107000.0
2013-06-07 13:00:00,29.95,30.11,29.95,30.1,77400.0,13.6772,13.7502,13.6772,13.7457,77400.0
2013-06-07 13:30:00,30.11,30.16,30.02,30.11,115200.0,13.7502,13.7731,13.7091,13.7502,115200.0
2013-06-07 14:00:00,30.09,30.17,29.99,29.99,129200.0,13.7411,13.7776,13.6954,13.6954,129200.0
2013-06-07 14:30:00,29.99,30.2,29.98,30.17,206400.0,13.6954,13.7913,13.6909,13.7776,206400.0
2013-06-07 15:00:00,30.16,30.19,30.08,30.09,169800.0,13.7731,13.7868,13.7365,13.7411,169800.0
2013-06-07 15:30:00,30.09,30.18,30.06,30.15,475800.0,13.7411,13.7822,13.7274,13.7685,475800.0
2013-06-10 09:30:00,30.18,30.24,29.88,29.93,204200.0,13.7822,13.8096,13.6452,13.668,204200.0
2013-06-10 10:00:00,29.93,30.22,29.86,30.16,204200.0,13.668,13.8005,13.6361,13.7731,204200.0
2013-06-10 10:30:00,30.12,30.2,30.06,30.11,148800.0,13.7548,13.7913,13.7274,13.7502,148800.0
2013-06-10 11:00:00,30.11,30.2,30.07,30.15,198200.0,13.7502,13.7913,13.732,13.7685,198200.0
2013-06-10 11:30:00,30.16,30.22,30.07,30.07,189000.0,13.7731,13.8005,13.732,13.732,189000.0
2013-06-10 12:00:00,30.08,30.14,29.97,30.0,127600.0,13.7365,13.7639,13.6863,13.7,127600.0
2013-06-10 12:30:00,30.0,30.01,29.97,29.97,92800.0,13.7,13.7046,13.6863,13.6863,92800.0
2013-06-10 13:00:00,29.98,30.02,29.97,30.0,127000.0,13.6909,13.7091,13.6863,13.7,127000.0
2013-06-10 13:30:00,30.0,30.02,29.98,29.98,130800.0,13.7,13.7091,13.6909,13.6909,130800.0
2013-06-10 14:00:00,29.99,30.03,29.9,29.98,153200.0,13.6954,13.7137,13.6543,13.6909,153200.0
2013-06-10 14:30:00,29.97,29.98,29.89,29.93,276400.0,13.6863,13.6909,13.6498,13.668,276400.0
2013-06-10 15:00:00,29.93,29.99,29.92,29.95,136400.0,13.668,13.6954,13.6635,13.6772,136400.0
2013-06-10 15:30:00,29.95,29.99,29.86,29.92,242600.0,13.6772,13.6954,13.6361,13.6635,242600.0
2013-06-11 09:30:00,29.7,29.74,29.5,29.72,153400.0,13.563,13.5813,13.4717,13.5721,153400.0
2013-06-11 10:00:00,29.72,29.83,29.66,29.7,149800.0,13.5721,13.6224,13.5447,13.563,149800.0
2013-06-11 10:30:00,29.72,29.78,29.67,29.75,204400.0,13.5721,13.5995,13.5493,13.5858,204400.0
2013-06-11 11:00:00,29.74,29.84,29.73,29.82,116200.0,13.5813,13.6269,13.5767,13.6178,116200.0
2013-06-11 11:30:00,29.85,29.91,29.79,29.82,203400.0,13.6315,13.6589,13.6041,13.6178,203400.0
2013-06-11 12:00:00,29.82,29.94,29.82,29.9,89200.0,13.6178,13.6726,13.6178,13.6543,89200.0
2013-06-11 12:30:00,29.88,30.06,29.84,30.02,202800.0,13.6452,13.7274,13.6269,13.7091,202800.0
2013-06-11 13:00:00,30.03,30.05,29.84,29.9,125400.0,13.7137,13.7228,13.6269,13.6543,125400.0
2013-06-11 13:30:00,29.88,29.89,29.75,29.76,129600.0,13.6452,13.6498,13.5858,13.5904,129600.0
2013-06-11 14:00:00,29.73,29.8,29.66,29.74,95800.0,13.5767,13.6087,13.5447,13.5813,95800.0
2013-06-11 14:30:00,29.74,29.75,29.66,29.69,138200.0,13.5813,13.5858,13.5447,13.5584,138200.0
2013-06-11 15:00:00,29.69,29.74,29.53,29.55,259800.0,13.5584,13.5813,13.4854,13.4945,259800.0
2013-06-11 15:30:00,29.56,29.67,29.54,29.65,397800.0,13.4991,13.5493,13.4899,13.5402,397800.0
2013-06-12 09:30:00,29.85,29.86,29.75,29.75,181800.0,13.6315,13.6361,13.5858,13.5858,181800.0
2013-06-12 10:00:00,29.75,29.8,29.68,29.74,51400.0,13.5858,13.6087,13.5539,13.5813,51400.0
2013-06-12 10:30:00,29.76,29.78,29.68,29.7,83200.0,13.5904,13.5995,13.5539,13.563,83200.0
2013-06-12 11:00:00,29.69,29.78,29.66,29.76,166400.0,13.5584,13.5995,13.5447,13.5904,166400.0
2013-06-12 11:30:00,29.76,29.78,29.54,29.56,158600.0,13.5904,13.5995,13.4899,13.4991,158600.0
2013-06-12 12:00:00,29.55,29.65,29.5,29.61,141000.0,13.4945,13.5402,13.4717,13.5219,141000.0
2013-06-12 12:30:00,29.61,29.67,29.57,29.65,122600.0,13.5219,13.5493,13.5036,13.5402,122600.0
2013-06-12 13:00:00,29.65,29.67,29.55,29.57,102400.0,13.5402,13.5493,13.4945,13.5036,102400.0
2013-06-12 13:30:00,29.58,29.66,29.55,29.61,78200.0,13.5082,13.5447,13.4945,13.5219,78200.0
2013-06-12 14:00:00,29.64,29.64,29.5,29.56,77800.0,13.5356,13.5356,13.4717,13.4991,77800.0
2013-06-12 14:30:00,29.57,29.59,29.46,29.55,105200.0,13.5036,13.5128,13.4534,13.4945,105200.0
2013-06-12 15:00:00,29.56,29.57,29.49,29.56,86600.0,13.4991,13.5036,13.4671,13.4991,86600.0
2013-06-12 15:30:00,29.56,29.73,29.5,29.73,310600.0,13.4991,13.5767,13.4717,13.5767,310600.0
2013-06-13 09:30:00,29.6,29.62,29.31,29.36,311600.0,13.5173,13.5265,13.3849,13.4077,311600.0
2013-06-13 10:00:00,29.35,29.49,29.29,29.43,138400.0,13.4032,13.4671,13.3758,13.4397,138400.0
2013-06-13 10:30:00,29.43,29.44,29.34,29.36,131400.0,13.4397,13.4443,13.3986,13.4077,131400.0
2013-06-13 11:00:00,29.36,29.4,29.34,29.39,99600.0,13.4077,13.426,13.3986,13.4214,99600.0
2013-06-13 11:30:00,29.39,29.47,29.36,29.45,128200.0,13.4214,13.458,13.4077,13.4488,128200.0
2013-06-13 12:00:00,29.45,29.47,29.38,29.4,173400.0,13.4488,13.458,13.4169,13.426,173400.0
2013-06-13 12:30:00,29.41,29.64,29.4,29.63,241000.0,13.4306,13.5356,13.426,13.531,241000.0
2013-06-13 13:00:00,29.64,29.72,29.6,29.67,171600.0,13.5356,13.5721,13.5173,13.5493,171600.0
2013-06-13 13:30:00,29.67,29.68,29.58,29.65,111400.0,13.5493,13.5539,13.5082,13.5402,111400.0
2013-06-13 14:00:00,29.65,29.72,29.57,29.65,171400.0,13.5402,13.5721,13.5036,13.5402,171400.0
2013-06-13 14:30:00,29.65,29.78,29.64,29.77,151000.0,13.5402,13.5995,13.5356,13.595,151000.0
2013-06-13 15:00:00,29.77,29.81,29.7,29.72,226000.0,13.595,13.6132,13.563,13.5721,226000.0
2013-06-13 15:30:00,29.75,29.99,29.74,29.95,365400.0,13.5858,13.6954,13.5813,13.6772,365400.0
2013-06-14 09:30:00,29.98,29.98,29.75,29.92,109800.0,13.6909,13.6909,13.5858,13.6635,109800.0
2013-06-14 10:00:00,29.92,30.03,29.85,29.99,166000.0,13.6635,13.7137,13.6315,13.6954,166000.0
2013-06-14 10:30:00,30.0,30.13,30.0,30.02,295600.0,13.7,13.7594,13.7,13.7091,295600.0
2013-06-14 11:00:00,30.02,30.1,29.96,30.06,130400.0,13.7091,13.7457,13.6817,13.7274,130400.0
2013-06-14 11:30:00,30.06,30.09,29.99,30.05,137600.0,13.7274,13.7411,13.6954,13.7228,137600.0
2013-06-14 12:00:00,30.05,30.15,29.97,30.03,126000.0,13.7228,13.7685,13.6863,13.7137,126000.0
2013-06-14 12:30:00,30.02,30.28,30.0,30.22,165600.0,13.7091,13.8279,13.7,13.8005,165600.0
2013-06-14 13:00:00,30.21,30.23,30.14,30.18,193600.0,13.7959,13.805,13.7639,13.7822,193600.0
2013-06-14 13:30:00,30.18,30.24,30.16,30.22,125200.0,13.7822,13.8096,13.7731,13.8005,125200.0
2013-06-14 14:00:00,30.24,30.31,30.2,30.25,141400.0,13.8096,13.8416,13.7913,13.8142,141400.0
2013-06-14 14:30:00,30.24,30.3,30.15,30.21,146800.0,13.8096,13.837,13.7685,13.7959,146800.0
2013-06-14 15:00:00,30.2,30.31,30.19,30.23,193000.0,13.7913,13.8416,13.7868,13.805,193000.0
2013-06-14 15:30:00,30.23,30.26,30.07,30.1,390600.0,13.805,13.8187,13.732,13.7457,390600.0
2013-06-17 09:30:00,30.34,30.44,30.18,30.44,338800.0,13.8553,13.9009,13.7822,13.9009,338800.0
2013-06-17 10:00:00,30.44,30.47,30.16,30.3,187600.0,13.9009,13.9146,13.7731,13.837,187600.0
2013-06-17 10:30:00,30.3,30.34,30.23,30.25,140400.0,13.837,13.8553,13.805,13.8142,140400.0
2013-06-17 11:00:00,30.25,30.29,30.15,30.17,112800.0,13.8142,13.8324,13.7685,13.7776,112800.0
2013-06-17 11:30:00,30.17,30.2,30.09,30.18,107800.0,13.7776,13.7913,13.7411,13.7822,107800.0
2013-06-17 12:00:00,30.19,30.21,30.11,30.17,114000.0,13.7868,13.7959,13.7502,13.7776,114000.0
2013-06-17 12:30:00,30.17,30.24,30.15,30.23,141200.0,13.7776,13.8096,13.7685,13.805,141200.0
2013-06-17 13:00:00,30.23,30.25,30.18,30.2,97200.0,13.805,13.8142,13.7822,13.7913,97200.0
2013-06-17 13:30:00,30.2,30.23,30.15,30.2,103400.0,13.7913,13.805,13.7685,13.7913,103400.0
2013-06-17 14:00:00,30.2,30.22,30.15,30.17,101600.0,13.7913,13.8005,13.7685,13.7776,101600.0
2013-06-17 14:30:00,30.17,30.2,30.09,30.17,103800.0,13.7776,13.7913,13.7411,13.7776,103800.0
2013-06-17 15:00:00,30.16,30.2,30.1,30.14,195200.0,13.7731,13.7913,13.7457,13.7639,195200.0
2013-06-17 15:30:00,30.15,30.25,30.15,30.23,335800.0,13.7685,13.8142,13.7685,13.805,335800.0
2013-06-18 09:30:00,30.23,30.28,30.14,30.15,124200.0,13.805,13.8279,13.7639,13.7685,124200.0
2013-06-18 10:00:00,30.17,30.33,30.15,30.21,106800.0,13.7776,13.8507,13.7685,13.7959,106800.0
2013-06-18 10:30:00,30.18,30.21,30.07,30.07,87000.0,13.7822,13.7959,13.732,13.732,87000.0
2013-06-18 11:00:00,30.07,30.28,30.07,30.2,128000.0,13.732,13.8279,13.732,13.7913,128000.0
2013-06-18 11:30:00,30.2,30.25,30.14,30.2,101600.0,13.7913,13.8142,13.7639,13.7913,101600.0
2013-06-18 12:00:00,30.19,30.23,30.15,30.17,99600.0,13.7868,13.805,13.7685,13.7776,99600.0
2013-06-18 12:30:00,30.17,30.25,30.16,30.25,81600.0,13.7776,13.8142,13.7731,13.8142,81600.0
2013-06-18 13:00:00,30.25,30.25,30.16,30.17,67200.0,13.8142,13.8142,13.7731,13.7776,67200.0
2013-06-18 13:30:00,30.18,30.21,30.16,30.17,67600.0,13.7822,13.7959,13.7731,13.7776,67600.0
2013-06-18 14:00:00,30.18,30.25,30.18,30.25,116600.0,13.7822,13.8142,13.7822,13.8142,116600.0
2013-06-18 14:30:00,30.25,30.35,30.22,30.35,147600.0,13.8142,13.8598,13.8005,13.8598,147600.0
2013-06-18 15:00:00,30.35,30.36,30.3,30.34,173600.0,13.8598,13.8644,13.837,13.8553,173600.0
2013-06-18 15:30:00,30.34,30.35,30.23,30.35,405600.0,13.8553,13.8598,13.805,13.8598,405600.0
2013-06-19 09:30:00,30.28,30.44,30.25,30.39,162600.0,13.8279,13.9009,13.8142,13.8781,162600.0
2013-06-19 10:00:00,30.39,30.46,30.29,30.3,167000.0,13.8781,13.9101,13.8324,13.837,167000.0
2013-06-19 10:30:00,30.3,30.38,30.29,30.38,162800.0,13.837,13.8735,13.8324,13.8735,162800.0
2013-06-19 11:00:00,30.36,30.4,30.34,30.35,82800.0,13.8644,13.8827,13.8553,13.8598,82800.0
2013-06-19 11:30:00,30.36,30.38,30.31,30.36,200200.0,13.8644,13.8735,13.8416,13.8644,200200.0
2013-06-19 12:00:00,30.36,30.38,30.34,30.35,78800.0,13.8644,13.8735,13.8553,13.8598,78800.0
2013-06-19 12:30:00,30.35,30.35,30.31,30.31,56000.0,13.8598,13.8598,13.8416,13.8416,56000.0
2013-06-19 13:00:00,30.32,30.36,30.31,30.35,80800.0,13.8461,13.8644,13.8416,13.8598,80800.0
2013-06-19 13:30:00,30.35,30.49,30.35,30.47,173400.0,13.8598,13.9238,13.8598,13.9146,173400.0
2013-06-19 14:00:00,30.47,30.47,30.23,30.33,164200.0,13.9146,13.9146,13.805,13.8507,164200.0
2013-06-19 14:30:00,30.33,30.41,30.17,30.17,145800.0,13.8507,13.8872,13.7776,13.7776,145800.0
2013-06-19 15:00:00,30.15,30.27,30.11,30.25,237200.0,13.7685,13.8233,13.7502,13.8142,237200.0
2013-06-19 15:30:00,30.24,30.24,30.07,30.08,512800.0,13.8096,13.8096,13.732,13.7365,512800.0
2013-06-20 09:30:00,29.93,29.95,29.64,29.77,450800.0,13.668,13.6772,13.5356,13.595,450800.0
2013-06-20 10:00:00,29.77,29.79,29.43,29.45,605400.0,13.595,13.6041,13.4397,13.4488,605400.0
2013-06-20 10:30:00,29.45,29.53,29.34,29.4,368600.0,13.4488,13.4854,13.3986,13.426,368600.0
2013-06-20 11:00:00,29.4,29.46,29.27,29.32,249200.0,13.426,13.4534,13.3666,13.3895,249200.0
2013-06-20 11:30:00,29.32,29.4,29.2,29.25,252200.0,13.3895,13.426,13.3347,13.3575,252200.0
2013-06-20 12:00:00,29.25,29.28,29.13,29.25,280200.0,13.3575,13.3712,13.3027,13.3575,280200.0
2013-06-20 12:30:00,29.24,29.36,29.22,29.28,175000.0,13.3529,13.4077,13.3438,13.3712,175000.0
2013-06-20 13:00:00,29.28,29.32,29.13,29.22,199400.0,13.3712,13.3895,13.3027,13.3438,199400.0
2013-06-20 13:30:00,29.23,29.26,29.13,29.21,176400.0,13.3484,13.3621,13.3027,13.3392,176400.0
2013-06-20 14:00:00,29.2,29.22,29.1,29.15,323000.0,13.3347,13.3438,13.289,13.3118,323000.0
2013-06-20 14:30:00,29.17,29.18,29.05,29.09,279400.0,13.321,13.3255,13.2662,13.2844,279400.0
2013-06-20 15:00:00,29.08,29.17,29.06,29.1,237600.0,13.2799,13.321,13.2707,13.289,237600.0
2013-06-20 15:30:00,29.12,29.35,29.1,29.27,771600.0,13.2981,13.4032,13.289,13.3666,771600.0
2013-06-21 09:30:00,29.46,29.77,29.39,29.72,268800.0,13.4534,13.595,13.4214,13.5721,268800.0
2013-06-21 10:00:00,29.7,29.78,29.59,29.59,248600.0,13.563,13.5995,13.5128,13.5128,248600.0
2013-06-21 10:30:00,29.6,29.61,29.35,29.5,176000.0,13.5173,13.5219,13.4032,13.4717,176000.0
2013-06-21 11:00:00,29.49,29.5,29.23,29.24,246400.0,13.4671,13.4717,13.3484,13.3529,246400.0
2013-06-21 11:30:00,29.23,29.24,29.06,29.09,199000.0,13.3484,13.3529,13.2707,13.2844,199000.0
2013-06-21 12:00:00,29.09,29.18,28.84,28.9,369000.0,13.2844,13.3255,13.1703,13.1977,369000.0
2013-06-21 12:30:00,28.89,29.0,28.69,28.93,366400.0,13.1931,13.2433,13.1018,13.2114,366400.0
2013-06-21 13:00:00,28.93,29.08,28.89,29.0,205800.0,13.2114,13.2799,13.1931,13.2433,205800.0
2013-06-21 13:30:00,29.0,29.21,28.99,29.06,198200.0,13.2433,13.3392,13.2388,13.2707,198200.0
2013-06-21 14:00:00,29.05,29.32,29.04,29.31,171600.0,13.2662,13.3895,13.2616,13.3849,171600.0
2013-06-21 14:30:00,29.3,29.47,29.28,29.46,229000.0,13.3803,13.458,13.3712,13.4534,229000.0
2013-06-21 15:00:00,29.46,29.68,29.42,29.49,244800.0,13.4534,13.5539,13.4351,13.4671,244800.0
2013-06-21 15:30:00,29.49,29.54,29.34,29.36,601800.0,13.4671,13.4899,13.3986,13.4077,601800.0
2013-06-24 09:30:00,29.13,29.2,28.06,28.43,1300400.0,13.3027,13.3347,12.8141,12.983,1300400.0
2013-06-24 10:00:00,28.44,28.45,28.18,28.18,506600.0,12.9876,12.9922,12.8689,12.8689,506600.0
2013-06-24 10:30:00,28.2,28.54,28.16,28.48,578600.0,12.878,13.0333,12.8597,13.0059,578600.0
2013-06-24 11:00:00,28.47,28.82,28.43,28.43,257200.0,13.0013,13.1611,12.983,12.983,257200.0
2013-06-24 11:30:00,28.43,28.56,28.43,28.5,204800.0,12.983,13.0424,12.983,13.015,204800.0
2013-06-24 12:00:00,28.5,28.72,28.39,28.72,176400.0,13.015,13.1155,12.9648,13.1155,176400.0
2013-06-24 12:30:00,28.72,28.96,28.63,28.95,254200.0,13.1155,13.2251,13.0744,13.2205,254200.0
2013-06-24 13:00:00,28.95,28.98,28.74,28.95,235800.0,13.2205,13.2342,13.1246,13.2205,235800.0
2013-06-24 13:30:00,28.97,29.2,28.97,29.2,203200.0,13.2296,13.3347,13.2296,13.3347,203200.0
2013-06-24 14:00:00,29.2,29.4,29.16,29.29,294600.0,13.3347,13.426,13.3164,13.3758,294600.0
2013-06-24 14:30:00,29.28,29.47,29.19,29.35,222000.0,13.3712,13.458,13.3301,13.4032,222000.0
2013-06-24 15:00:00,29.35,29.38,29.15,29.22,190000.0,13.4032,13.4169,13.3118,13.3438,190000.0
2013-06-24 15:30:00,29.22,29.27,28.99,29.0,402200.0,13.3438,13.3666,13.2388,13.2433,402200.0
2013-06-25 09:30:00,29.18,29.46,29.14,29.18,250600.0,13.3255,13.4534,13.3073,13.3255,250600.0
2013-06-25 10:00:00,29.17,29.35,29.14,29.35,224800.0,13.321,13.4032,13.3073,13.4032,224800.0
2013-06-25 10:30:00,29.36,29.47,29.25,29.37,212800.0,13.4077,13.458,13.3575,13.4123,212800.0
2013-06-25 11:00:00,29.37,29.47,29.28,29.29,365200.0,13.4123,13.458,13.3712,13.3758,365200.0
2013-06-25 11:30:00,29.3,29.43,29.24,29.43,236600.0,13.3803,13.4397,13.3529,13.4397,236600.0
2013-06-25 12:00:00,29.44,29.55,29.35,29.45,234000.0,13.4443,13.4945,13.4032,13.4488,234000.0
2013-06-25 12:30:00,29.45,29.59,29.41,29.51,131800.0,13.4488,13.5128,13.4306,13.4762,131800.0
2013-06-25 13:00:00,29.52,29.57,29.38,29.41,150400.0,13.4808,13.5036,13.4169,13.4306,150400.0
2013-06-25 13:30:00,29.43,29.46,29.37,29.4,108200.0,13.4397,13.4534,13.4123,13.426,108200.0
2013-06-25 14:00:00,29.39,29.46,29.3,29.46,227000.0,13.4214,13.4534,13.3803,13.4534,227000.0
2013-06-25 14:30:00,29.46,29.49,29.31,29.35,264400.0,13.4534,13.4671,13.3849,13.4032,264400.0
2013-06-25 15:00:00,29.35,29.43,29.33,29.39,189600.0,13.4032,13.4397,13.394,13.4214,189600.0
2013-06-25 15:30:00,29.4,29.48,29.39,29.43,314000.0,13.426,13.4625,13.4214,13.4397,314000.0
2013-06-26 09:30:00,29.63,30.06,29.59,30.0,483600.0,13.531,13.7274,13.5128,13.7,483600.0
2013-06-26 10:00:00,30.03,30.15,30.03,30.09,324000.0,13.7137,13.7685,13.7137,13.7411,324000.0
2013-06-26 10:30:00,30.09,30.09,30.03,30.05,200600.0,13.7411,13.7411,13.7137,13.7228,200600.0
2013-06-26 11:00:00,30.05,30.13,30.04,30.08,226600.0,13.7228,13.7594,13.7183,13.7365,226600.0
2013-06-26 11:30:00,30.07,30.13,30.01,30.03,149200.0,13.732,13.7594,13.7046,13.7137,149200.0
2013-06-26 12:00:00,30.03,30.1,30.03,30.06,127000.0,13.7137,13.7457,13.7137,13.7274,127000.0
2013-06-26 12:30:00,30.06,30.11,30.02,30.03,110800.0,13.7274,13.7502,13.7091,13.7137,110800.0
2013-06-26 13:00:00,30.03,30.08,30.01,30.04,82200.0,13.7137,13.7365,13.7046,13.7183,82200.0
2013-06-26 13:30:00,30.06,30.07,30.01,30.03,85000.0,13.7274,13.732,13.7046,13.7137,85000.0
2013-06-26 14:00:00,30.03,30.13,30.02,30.13,106600.0,13.7137,13.7594,13.7091,13.7594,106600.0
2013-06-26 14:30:00,30.13,30.13,30.06,30.12,127800.0,13.7594,13.7594,13.7274,13.7548,127800.0
2013-06-26 15:00:00,30.12,30.16,30.09,30.16,166200.0,13.7548,13.7731,13.7411,13.7731,166200.0
2013-06-26 15:30:00,30.16,30.22,30.14,30.19,464200.0,13.7731,13.8005,13.7639,13.7868,464200.0
2013-06-27 09:30:00,30.38,30.5,30.35,30.5,254600.0,13.8735,13.9283,13.8598,13.9283,254600.0
2013-06-27 10:00:00,30.5,30.56,30.43,30.56,149600.0,13.9283,13.9557,13.8964,13.9557,149600.0
2013-06-27 10:30:00,30.56,30.61,30.54,30.58,187400.0,13.9557,13.9786,13.9466,13.9649,187400.0
2013-06-27 11:00:00,30.57,30.67,30.55,30.63,252000.0,13.9603,14.006,13.9512,13.9877,252000.0
2013-06-27 11:30:00,30.61,30.7,30.6,30.66,185400.0,13.9786,14.0197,13.974,14.0014,185400.0
2013-06-27 12:00:00,30.65,30.68,30.57,30.61,249600.0,13.9968,14.0105,13.9603,13.9786,249600.0
2013-06-27 12:30:00,30.64,30.69,30.63,30.65,106600.0,13.9923,14.0151,13.9877,13.9968,106600.0
2013-06-27 13:00:00,30.65,30.73,30.61,30.68,157800.0,13.9968,14.0334,13.9786,14.0105,157800.0
2013-06-27 13:30:00,30.68,30.74,30.62,30.68,147800.0,14.0105,14.0379,13.9831,14.0105,147800.0
2013-06-27 14:00:00,30.68,30.69,30.62,30.65,199600.0,14.0105,14.0151,13.9831,13.9968,199600.0
2013-06-27 14:30:00,30.64,30.72,30.63,30.64,87600.0,13.9923,14.0288,13.9877,13.9923,87600.0
2013-06-27 15:00:00,30.65,30.71,30.64,30.7,220200.0,13.9968,14.0242,13.9923,14.0197,220200.0
2013-06-27 15:30:00,30.7,30.75,30.66,30.75,446000.0,14.0197,14.0425,14.0014,14.0425,446000.0
2013-06-28 09:30:00,30.84,30.84,30.61,30.61,148200.0,14.0836,14.0836,13.9786,13.9786,148200.0
2013-06-28 10:00:00,30.65,30.7,30.64,30.7,193200.0,13.9968,14.0197,13.9923,14.0197,193200.0
2013-06-28 10:30:00,30.7,30.83,30.69,30.82,245800.0,14.0197,14.079,14.0151,14.0745,245800.0
2013-06-28 11:00:00,30.82,30.9,30.81,30.9,207000.0,14.0745,14.111,14.0699,14.111,207000.0
2013-06-28 11:30:00,30.9,30.93,30.86,30.92,359600.0,14.111,14.1247,14.0927,14.1201,359600.0
2013-06-28 12:00:00,30.92,30.97,30.87,30.95,168600.0,14.1201,14.143,14.0973,14.1338,168600.0
2013-06-28 12:30:00,30.96,31.03,30.93,30.99,116600.0,14.1384,14.1704,14.1247,14.1521,116600.0
2013-06-28 13:00:00,30.97,31.01,30.96,30.99,88800.0,14.143,14.1612,14.1384,14.1521,88800.0
2013-06-28 13:30:00,30.98,31.09,30.98,31.06,221400.0,14.1475,14.1978,14.1475,14.1841,221400.0
2013-06-28 14:00:00,31.08,31.11,31.05,31.11,91600.0,14.1932,14.2069,14.1795,14.2069,91600.0
2013-06-28 14:30:00,31.11,31.16,31.09,31.12,124400.0,14.2069,14.2297,14.1978,14.2115,124400.0
2013-06-28 15:00:00,31.12,31.17,31.09,31.13,164800.0,14.2115,14.2343,14.1978,14.216,164800.0
2013-06-28 15:30:00,31.13,31.18,31.08,31.08,362600.0,14.216,14.2389,14.1932,14.1932,362600.0
2013-07-01 09:30:00,31.22,31.3,31.12,31.27,380600.0,14.2571,14.2937,14.2115,14.28,380600.0
2013-07-01 10:00:00,31.28,31.41,31.26,31.36,234000.0,14.2845,14.3439,14.2754,14.3211,234000.0
2013-07-01 10:30:00,31.36,31.5,31.34,31.45,261800.0,14.3211,14.385,14.3119,14.3622,261800.0
2013-07-01 11:00:00,31.45,31.54,31.45,31.52,274200.0,14.3622,14.4033,14.3622,14.3941,274200.0
2013-07-01 11:30:00,31.51,31.62,31.51,31.56,210600.0,14.3896,14.4398,14.3896,14.4124,210600.0
2013-07-01 12:00:00,31.56,31.6,31.55,31.58,204200.0,14.4124,14.4307,14.4078,14.4215,204200.0
2013-07-01 12:30:00,31.57,31.6,31.55,31.56,152800.0,14.417,14.4307,14.4078,14.4124,152800.0
2013-07-01 13:00:00,31.56,31.66,31.55,31.61,177600.0,14.4124,14.4581,14.4078,14.4352,177600.0
2013-07-01 13:30:00,31.61,31.64,31.56,31.57,209600.0,14.4352,14.4489,14.4124,14.417,209600.0
2013-07-01 14:00:00,31.57,31.63,31.55,31.57,213800.0,14.417,14.4444,14.4078,14.417,213800.0
2013-07-01 14:30:00,31.57,31.59,31.55,31.57,218600.0,14.417,14.4261,14.4078,14.417,218600.0
2013-07-01 15:00:00,31.57,31.63,31.55,31.56,153400.0,14.417,14.4444,14.4078,14.4124,153400.0
2013-07-01 15:30:00,31.56,31.59,31.45,31.5,385800.0,14.4124,14.4261,14.3622,14.385,385800.0
2013-07-02 09:30:00,31.5,31.79,31.38,31.75,303000.0,14.385,14.5174,14.3302,14.4992,303000.0
2013-07-02 10:00:00,31.77,31.86,31.65,31.76,223800.0,14.5083,14.5494,14.4535,14.5037,223800.0
2013-07-02 10:30:00,31.78,31.82,31.72,31.82,141800.0,14.5129,14.5311,14.4855,14.5311,141800.0
2013-07-02 11:00:00,31.82,31.82,31.7,31.78,106800.0,14.5311,14.5311,14.4763,14.5129,106800.0
2013-07-02 11:30:00,31.79,31.82,31.67,31.74,187200.0,14.5174,14.5311,14.4626,14.4946,187200.0
2013-07-02 12:00:00,31.74,31.78,31.65,31.66,107400.0,14.4946,14.5129,14.4535,14.4581,107400.0
2013-07-02 12:30:00,31.66,31.75,31.63,31.73,111400.0,14.4581,14.4992,14.4444,14.49,111400.0
2013-07-02 13:00:00,31.73,31.74,31.65,31.73,133800.0,14.49,14.4946,14.4535,14.49,133800.0
2013-07-02 13:30:00,31.74,31.75,31.64,31.64,236800.0,14.4946,14.4992,14.4489,14.4489,236800.0
2013-07-02 14:00:00,31.63,31.71,31.55,31.63,324000.0,14.4444,14.4809,14.4078,14.4444,324000.0
2013-07-02 14:30:00,31.61,31.68,31.53,31.53,204400.0,14.4352,14.4672,14.3987,14.3987,204400.0
2013-07-02 15:00:00,31.53,31.53,31.36,31.36,306000.0,14.3987,14.3987,14.3211,14.3211,306000.0
2013-07-02 15:30:00,31.37,31.61,31.31,31.59,454000.0,14.3256,14.4352,14.2982,14.4261,454000.0
2013-07-03 09:30:00,31.5,31.59,31.2,31.21,100000.0,14.385,14.4261,14.248,14.2526,100000.0
2013-07-03 10:00:00,31.21,31.36,31.03,31.11,271400.0,14.2526,14.3211,14.1704,14.2069,271400.0
2013-07-03 10:30:00,31.1,31.2,31.07,31.08,180000.0,14.2023,14.248,14.1886,14.1932,180000.0
2013-07-03 11:00:00,31.07,31.27,31.06,31.21,225400.0,14.1886,14.28,14.1841,14.2526,225400.0
2013-07-03 11:30:00,31.21,31.28,31.18,31.27,159200.0,14.2526,14.2845,14.2389,14.28,159200.0
2013-07-03 12:00:00,31.27,31.38,31.25,31.38,152800.0,14.28,14.3302,14.2708,14.3302,152800.0
2013-07-03 12:30:00,31.37,31.58,31.35,31.54,235000.0,14.3256,14.4215,14.3165,14.4033,235000.0
2013-07-05 09:30:00,31.58,31.58,31.17,31.17,171800.0,14.4215,14.4215,14.2343,14.2343,171800.0
2013-07-05 10:00:00,31.2,31.2,30.96,30.99,169200.0,14.248,14.248,14.1384,14.1521,169200.0
2013-07-05 10:30:00,30.99,31.39,30.97,31.39,159800.0,14.1521,14.3348,14.143,14.3348,159800.0
2013-07-05 11:00:00,31.39,31.53,31.37,31.5,152000.0,14.3348,14.3987,14.3256,14.385,152000.0
2013-07-05 11:30:00,31.5,31.5,31.18,31.33,135000.0,14.385,14.385,14.2389,14.3074,135000.0
2013-07-05 12:00:00,31.33,31.38,31.22,31.23,117400.0,14.3074,14.3302,14.2571,14.2617,117400.0
2013-07-05 12:30:00,31.22,31.32,31.16,31.32,68400.0,14.2571,14.3028,14.2297,14.3028,68400.0
2013-07-05 13:00:00,31.31,31.34,31.25,31.27,64200.0,14.2982,14.3119,14.2708,14.28,64200.0
2013-07-05 13:30:00,31.28,31.35,31.27,31.31,62400.0,14.2845,14.3165,14.28,14.2982,62400.0
2013-07-05 14:00:00,31.31,31.43,31.3,31.43,98800.0,14.2982,14.353,14.2937,14.353,98800.0
2013-07-05 14:30:00,31.42,31.43,31.37,31.38,73200.0,14.3485,14.353,14.3256,14.3302,73200.0
2013-07-05 15:00:00,31.37,31.38,31.2,31.24,85200.0,14.3256,14.3302,14.248,14.2663,85200.0
2013-07-05 15:30:00,31.24,31.29,31.18,31.29,217400.0,14.2663,14.2891,14.2389,14.2891,217400.0
2013-07-08 09:30:00,31.36,31.5,31.2,31.2,220400.0,14.3211,14.385,14.248,14.248,220400.0
2013-07-08 10:00:00,31.21,31.27,31.16,31.2,140600.0,14.2526,14.28,14.2297,14.248,140600.0
2013-07-08 10:30:00,31.22,31.27,31.19,31.23,121200.0,14.2571,14.28,14.2434,14.2617,121200.0
2013-07-08 11:00:00,31.21,31.3,31.21,31.28,107800.0,14.2526,14.2937,14.2526,14.2845,107800.0
2013-07-08 11:30:00,31.29,31.36,31.23,31.28,102200.0,14.2891,14.3211,14.2617,14.2845,102200.0
2013-07-08 12:00:00,31.26,31.36,31.23,31.35,123000.0,14.2754,14.3211,14.2617,14.3165,123000.0
2013-07-08 12:30:00,31.36,31.45,31.35,31.43,106200.0,14.3211,14.3622,14.3165,14.353,106200.0
2013-07-08 13:00:00,31.43,31.44,31.39,31.44,108000.0,14.353,14.3576,14.3348,14.3576,108000.0
2013-07-08 13:30:00,31.45,31.53,31.45,31.53,74600.0,14.3622,14.3987,14.3622,14.3987,74600.0
2013-07-08 14:00:00,31.52,31.62,31.52,31.61,129000.0,14.3941,14.4398,14.3941,14.4352,129000.0
2013-07-08 14:30:00,31.6,31.69,31.58,31.63,110000.0,14.4307,14.4718,14.4215,14.4444,110000.0
2013-07-08 15:00:00,31.63,31.68,31.6,31.68,113600.0,14.4444,14.4672,14.4307,14.4672,113600.0
2013-07-08 15:30:00,31.68,31.71,31.62,31.68,190800.0,14.4672,14.4809,14.4398,14.4672,190800.0
2013-07-09 09:30:00,31.69,31.72,31.48,31.55,214800.0,14.4718,14.4855,14.3759,14.4078,214800.0
2013-07-09 10:00:00,31.55,31.61,31.43,31.56,167800.0,14.4078,14.4352,14.353,14.4124,167800.0
2013-07-09 10:30:00,31.56,31.68,31.41,31.68,127800.0,14.4124,14.4672,14.3439,14.4672,127800.0
2013-07-09 11:00:00,31.7,31.75,31.63,31.68,179800.0,14.4763,14.4992,14.4444,14.4672,179800.0
2013-07-09 11:30:00,31.68,31.83,31.67,31.83,245400.0,14.4672,14.5357,14.4626,14.5357,245400.0
2013-07-09 12:00:00,31.83,31.86,31.71,31.72,77200.0,14.5357,14.5494,14.4809,14.4855,77200.0
2013-07-09 12:30:00,31.73,31.84,31.71,31.79,62600.0,14.49,14.5403,14.4809,14.5174,62600.0
2013-07-09 13:00:00,31.79,31.82,31.71,31.73,59000.0,14.5174,14.5311,14.4809,14.49,59000.0
2013-07-09 13:30:00,31.72,31.85,31.72,31.83,67400.0,14.4855,14.5448,14.4855,14.5357,67400.0
2013-07-09 14:00:00,31.83,31.93,31.81,31.86,96600.0,14.5357,14.5814,14.5266,14.5494,96600.0
2013-07-09 14:30:00,31.86,31.9,31.82,31.88,127000.0,14.5494,14.5677,14.5311,14.5585,127000.0
2013-07-09 15:00:00,31.89,31.93,31.84,31.84,171000.0,14.5631,14.5814,14.5403,14.5403,171000.0
2013-07-09 15:30:00,31.84,31.91,31.79,31.88,307600.0,14.5403,14.5722,14.5174,14.5585,307600.0
2013-07-10 09:30:00,31.89,31.93,31.73,31.92,171400.0,14.5631,14.5814,14.49,14.5768,171400.0
2013-07-10 10:00:00,31.92,31.95,31.83,31.85,252200.0,14.5768,14.5905,14.5357,14.5448,252200.0
2013-07-10 10:30:00,31.85,31.87,31.79,31.83,292400.0,14.5448,14.554,14.5174,14.5357,292400.0
2013-07-10 11:00:00,31.84,31.84,31.66,31.66,152400.0,14.5403,14.5403,14.4581,14.4581,152400.0
2013-07-10 11:30:00,31.67,31.74,31.66,31.7,103000.0,14.4626,14.4946,14.4581,14.4763,103000.0
2013-07-10 12:00:00,31.68,31.72,31.64,31.69,161400.0,14.4672,14.4855,14.4489,14.4718,161400.0
2013-07-10 12:30:00,31.7,31.77,31.69,31.7,78200.0,14.4763,14.5083,14.4718,14.4763,78200.0
2013-07-10 13:00:00,31.7,31.75,31.68,31.73,133400.0,14.4763,14.4992,14.4672,14.49,133400.0
2013-07-10 13:30:00,31.73,31.77,31.71,31.71,119000.0,14.49,14.5083,14.4809,14.4809,119000.0
2013-07-10 14:00:00,31.72,31.95,31.71,31.9,189400.0,14.4855,14.5905,14.4809,14.5677,189400.0
2013-07-10 14:30:00,31.89,31.89,31.75,31.77,66400.0,14.5631,14.5631,14.4992,14.5083,66400.0
2013-07-10 15:00:00,31.77,31.83,31.67,31.69,155200.0,14.5083,14.5357,14.4626,14.4718,155200.0
2013-07-10 15:30:00,31.68,31.8,31.65,31.75,352800.0,14.4672,14.522,14.4535,14.4992,352800.0
2013-07-11 09:30:00,31.99,32.13,31.91,31.99,275000.0,14.6088,14.6727,14.5722,14.6088,275000.0
2013-07-11 10:00:00,32.0,32.05,31.91,32.04,170600.0,14.6133,14.6362,14.5722,14.6316,170600.0
2013-07-11 10:30:00,32.02,32.1,31.97,32.05,338200.0,14.6225,14.659,14.5996,14.6362,338200.0
2013-07-11 11:00:00,32.06,32.07,31.92,32.0,195000.0,14.6407,14.6453,14.5768,14.6133,195000.0
2013-07-11 11:30:00,31.98,32.06,31.96,31.99,222200.0,14.6042,14.6407,14.5951,14.6088,222200.0
2013-07-11 12:00:00,32.0,32.03,31.97,32.02,140000.0,14.6133,14.627,14.5996,14.6225,140000.0
2013-07-11 12:30:00,32.02,32.02,31.98,31.99,82800.0,14.6225,14.6225,14.6042,14.6088,82800.0
2013-07-11 13:00:00,32.0,32.07,31.99,32.05,77800.0,14.6133,14.6453,14.6088,14.6362,77800.0
2013-07-11 13:30:00,32.05,32.05,31.98,31.99,313400.0,14.6362,14.6362,14.6042,14.6088,313400.0
2013-07-11 14:00:00,31.99,32.06,31.97,32.04,108000.0,14.6088,14.6407,14.5996,14.6316,108000.0
2013-07-11 14:30:00,32.06,32.08,32.01,32.07,101000.0,14.6407,14.6499,14.6179,14.6453,101000.0
2013-07-11 15:00:00,32.07,32.15,32.07,32.13,116000.0,14.6453,14.6818,14.6453,14.6727,116000.0
2013-07-11 15:30:00,32.13,32.19,32.1,32.16,266800.0,14.6727,14.7001,14.659,14.6864,266800.0
2013-07-12 09:30:00,32.09,32.16,31.95,31.99,201200.0,14.6544,14.6864,14.5905,14.6088,201200.0
2013-07-12 10:00:00,31.97,32.07,31.96,31.98,138800.0,14.5996,14.6453,14.5951,14.6042,138800.0
2013-07-12 10:30:00,31.98,32.2,31.98,32.2,105200.0,14.6042,14.7047,14.6042,14.7047,105200.0
2013-07-12 11:00:00,32.18,32.19,32.13,32.17,159600.0,14.6955,14.7001,14.6727,14.691,159600.0
2013-07-12 11:30:00,32.16,32.2,32.15,32.17,176000.0,14.6864,14.7047,14.6818,14.691,176000.0
2013-07-12 12:00:00,32.17,32.18,32.06,32.12,97400.0,14.691,14.6955,14.6407,14.6681,97400.0
2013-07-12 12:30:00,32.11,32.11,32.0,32.07,111200.0,14.6636,14.6636,14.6133,14.6453,111200.0
2013-07-12 13:00:00,32.08,32.13,32.03,32.1,94800.0,14.6499,14.6727,14.627,14.659,94800.0
2013-07-12 13:30:00,32.1,32.19,32.08,32.1,156200.0,14.659,14.7001,14.6499,14.659,156200.0
2013-07-12 14:00:00,32.1,32.15,32.1,32.13,69600.0,14.659,14.6818,14.659,14.6727,69600.0
2013-07-12 14:30:00,32.13,32.15,32.11,32.13,82000.0,14.6727,14.6818,14.6636,14.6727,82000.0
2013-07-12 15:00:00,32.13,32.22,32.12,32.19,89400.0,14.6727,14.7138,14.6681,14.7001,89400.0
2013-07-12 15:30:00,32.2,32.27,32.16,32.25,124600.0,14.7047,14.7366,14.6864,14.7275,124600.0
2013-07-15 09:30:00,32.25,32.25,32.09,32.19,145000.0,14.7275,14.7275,14.6544,14.7001,145000.0
2013-07-15 10:00:00,32.2,32.43,32.18,32.43,158200.0,14.7047,14.8097,14.6955,14.8097,158200.0
2013-07-15 10:30:00,32.43,32.63,32.42,32.62,236800.0,14.8097,14.901,14.8051,14.8965,236800.0
2013-07-15 11:00:00,32.6,32.73,32.54,32.71,174000.0,14.8873,14.9467,14.8599,14.9376,174000.0
2013-07-15 11:30:00,32.7,32.79,32.63,32.79,201600.0,14.933,14.9741,14.901,14.9741,201600.0
2013-07-15 12:00:00,32.79,32.8,32.58,32.69,112200.0,14.9741,14.9787,14.8782,14.9284,112200.0
2013-07-15 12:30:00,32.7,32.7,32.59,32.6,106600.0,14.933,14.933,14.8828,14.8873,106600.0
2013-07-15 13:00:00,32.6,32.71,32.57,32.61,97400.0,14.8873,14.9376,14.8736,14.8919,97400.0
2013-07-15 13:30:00,32.6,32.63,32.57,32.57,88400.0,14.8873,14.901,14.8736,14.8736,88400.0
2013-07-15 14:00:00,32.58,32.6,32.52,32.6,173600.0,14.8782,14.8873,14.8508,14.8873,173600.0
2013-07-15 14:30:00,32.6,32.61,32.5,32.51,180000.0,14.8873,14.8919,14.8417,14.8462,180000.0
2013-07-15 15:00:00,32.51,32.54,32.48,32.52,113400.0,14.8462,14.8599,14.8325,14.8508,113400.0
2013-07-15 15:30:00,32.52,32.54,32.42,32.45,214800.0,14.8508,14.8599,14.8051,14.8188,214800.0
2013-07-16 09:30:00,32.5,32.59,32.06,32.15,373200.0,14.8417,14.8828,14.6407,14.6818,373200.0
2013-07-16 10:00:00,32.15,32.21,31.68,31.68,535200.0,14.6818,14.7092,14.4672,14.4672,535200.0
2013-07-16 10:30:00,31.68,32.02,31.66,31.83,632200.0,14.4672,14.6225,14.4581,14.5357,632200.0
2013-07-16 11:00:00,31.83,31.99,31.8,31.98,164800.0,14.5357,14.6088,14.522,14.6042,164800.0
2013-07-16 11:30:00,31.96,32.0,31.86,31.92,154800.0,14.5951,14.6133,14.5494,14.5768,154800.0
2013-07-16 12:00:00,31.93,32.12,31.92,32.05,172000.0,14.5814,14.6681,14.5768,14.6362,172000.0
2013-07-16 12:30:00,32.04,32.09,31.95,31.98,152600.0,14.6316,14.6544,14.5905,14.6042,152600.0
2013-07-16 13:00:00,31.99,32.0,31.93,31.98,93000.0,14.6088,14.6133,14.5814,14.6042,93000.0
2013-07-16 13:30:00,31.98,32.1,31.98,31.99,160600.0,14.6042,14.659,14.6042,14.6088,160600.0
2013-07-16 14:00:00,32.0,32.09,31.98,31.99,91200.0,14.6133,14.6544,14.6042,14.6088,91200.0
2013-07-16 14:30:00,31.98,32.0,31.95,31.95,101400.0,14.6042,14.6133,14.5905,14.5905,101400.0
2013-07-16 15:00:00,31.95,31.95,31.8,31.88,176600.0,14.5905,14.5905,14.522,14.5585,176600.0
2013-07-16 15:30:00,31.88,31.9,31.76,31.78,467400.0,14.5585,14.5677,14.5037,14.5129,467400.0
2013-07-17 09:30:00,31.93,31.95,31.8,31.85,110600.0,14.5814,14.5905,14.522,14.5448,110600.0
2013-07-17 10:00:00,31.84,31.89,31.78,31.83,52000.0,14.5403,14.5631,14.5129,14.5357,52000.0
2013-07-17 10:30:00,31.81,31.89,31.78,31.81,91400.0,14.5266,14.5631,14.5129,14.5266,91400.0
2013-07-17 11:00:00,31.81,31.83,31.78,31.8,117600.0,14.5266,14.5357,14.5129,14.522,117600.0
2013-07-17 11:30:00,31.8,31.86,31.79,31.84,64400.0,14.522,14.5494,14.5174,14.5403,64400.0
2013-07-17 12:00:00,31.84,31.84,31.74,31.75,98400.0,14.5403,14.5403,14.4946,14.4992,98400.0
2013-07-17 12:30:00,31.75,31.82,31.75,31.78,77800.0,14.4992,14.5311,14.4992,14.5129,77800.0
2013-07-17 13:00:00,31.8,31.81,31.75,31.75,77400.0,14.522,14.5266,14.4992,14.4992,77400.0
2013-07-17 13:30:00,31.78,31.8,31.72,31.77,151800.0,14.5129,14.522,14.4855,14.5083,151800.0
2013-07-17 14:00:00,31.77,31.8,31.72,31.74,100600.0,14.5083,14.522,14.4855,14.4946,100600.0
2013-07-17 14:30:00,31.73,31.75,31.64,31.73,165200.0,14.49,14.4992,14.4489,14.49,165200.0
2013-07-17 15:00:00,31.74,31.75,31.7,31.72,115400.0,14.4946,14.4992,14.4763,14.4855,115400.0
2013-07-17 15:30:00,31.73,31.75,31.57,31.59,417400.0,14.49,14.4992,14.417,14.4261,417400.0
2013-07-18 09:30:00,31.72,32.1,31.66,31.96,141200.0,14.4855,14.659,14.4581,14.5951,141200.0
2013-07-18 10:00:00,31.98,32.25,31.98,32.18,196600.0,14.6042,14.7275,14.6042,14.6955,196600.0
2013-07-18 10:30:00,32.15,32.22,32.05,32.21,98000.0,14.6818,14.7138,14.6362,14.7092,98000.0
2013-07-18 11:00:00,32.21,32.22,32.09,32.1,94600.0,14.7092,14.7138,14.6544,14.659,94600.0
2013-07-18 11:30:00,32.11,32.15,32.06,32.06,76000.0,14.6636,14.6818,14.6407,14.6407,76000.0
2013-07-18 12:00:00,32.06,32.13,32.01,32.07,139800.0,14.6407,14.6727,14.6179,14.6453,139800.0
2013-07-18 12:30:00,32.07,32.07,31.95,32.01,89200.0,14.6453,14.6453,14.5905,14.6179,89200.0
2013-07-18 13:00:00,32.01,32.07,31.88,31.9,136000.0,14.6179,14.6453,14.5585,14.5677,136000.0
2013-07-18 13:30:00,31.9,31.91,31.81,31.82,148200.0,14.5677,14.5722,14.5266,14.5311,148200.0
2013-07-18 14:00:00,31.82,31.84,31.73,31.75,218600.0,14.5311,14.5403,14.49,14.4992,218600.0
2013-07-18 14:30:00,31.75,31.77,31.61,31.61,206000.0,14.4992,14.5083,14.4352,14.4352,206000.0
2013-07-18 15:00:00,31.62,31.62,31.38,31.39,414800.0,14.4398,14.4398,14.3302,14.3348,414800.0
2013-07-18 15:30:00,31.4,31.52,31.38,31.49,437600.0,14.3393,14.3941,14.3302,14.3804,437600.0
2013-07-19 09:30:00,31.57,31.8,31.47,31.47,212200.0,14.417,14.522,14.3713,14.3713,212200.0
2013-07-19 10:00:00,31.46,31.72,31.46,31.64,84400.0,14.3667,14.4855,14.3667,14.4489,84400.0
2013-07-19 10:30:00,31.64,31.72,31.56,31.61,62200.0,14.4489,14.4855,14.4124,14.4352,62200.0
2013-07-19 11:00:00,31.61,31.81,31.61,31.77,116200.0,14.4352,14.5266,14.4352,14.5083,116200.0
2013-07-19 11:30:00,31.76,31.77,31.63,31.7,147200.0,14.5037,14.5083,14.4444,14.4763,147200.0
2013-07-19 12:00:00,31.71,31.72,31.63,31.69,111000.0,14.4809,14.4855,14.4444,14.4718,111000.0
2013-07-19 12:30:00,31.68,31.7,31.64,31.67,71800.0,14.4672,14.4763,14.4489,14.4626,71800.0
2013-07-19 13:00:00,31.66,31.78,31.65,31.71,62000.0,14.4581,14.5129,14.4535,14.4809,62000.0
2013-07-19 13:30:00,31.7,31.8,31.66,31.79,133400.0,14.4763,14.522,14.4581,14.5174,133400.0
2013-07-19 14:00:00,31.78,31.91,31.77,31.91,73000.0,14.5129,14.5722,14.5083,14.5722,73000.0
2013-07-19 14:30:00,31.9,31.9,31.81,31.82,55000.0,14.5677,14.5677,14.5266,14.5311,55000.0
2013-07-19 15:00:00,31.82,31.88,31.81,31.84,68000.0,14.5311,14.5585,14.5266,14.5403,68000.0
2013-07-19 15:30:00,31.84,31.87,31.81,31.83,163200.0,14.5403,14.554,14.5266,14.5357,163200.0
2013-07-22 09:30:00,31.97,31.97,31.83,31.92,132600.0,14.5996,14.5996,14.5357,14.5768,132600.0
2013-07-22 10:00:00,31.92,32.02,31.9,32.01,98000.0,14.5768,14.6225,14.5677,14.6179,98000.0
2013-07-22 10:30:00,32.02,32.03,31.91,32.03,155400.0,14.6225,14.627,14.5722,14.627,155400.0
2013-07-22 11:00:00,32.03,32.19,32.02,32.18,97200.0,14.627,14.7001,14.6225,14.6955,97200.0
2013-07-22 11:30:00,32.17,32.19,32.05,32.1,105600.0,14.691,14.7001,14.6362,14.659,105600.0
2013-07-22 12:00:00,32.1,32.19,32.08,32.1,77400.0,14.659,14.7001,14.6499,14.659,77400.0
2013-07-22 12:30:00,32.1,32.14,32.09,32.13,43800.0,14.659,14.6773,14.6544,14.6727,43800.0
2013-07-22 13:00:00,32.14,32.19,32.1,32.11,61400.0,14.6773,14.7001,14.659,14.6636,61400.0
2013-07-22 13:30:00,32.1,32.12,32.07,32.08,53400.0,14.659,14.6681,14.6453,14.6499,53400.0
2013-07-22 14:00:00,32.09,32.1,32.06,32.07,52600.0,14.6544,14.659,14.6407,14.6453,52600.0
2013-07-22 14:30:00,32.08,32.09,32.0,32.06,154800.0,14.6499,14.6544,14.6133,14.6407,154800.0
2013-07-22 15:00:00,32.06,32.06,32.01,32.04,85000.0,14.6407,14.6407,14.6179,14.6316,85000.0
2013-07-22 15:30:00,32.04,32.05,31.94,32.0,170800.0,14.6316,14.6362,14.5859,14.6133,170800.0
2013-07-23 09:30:00,32.22,32.35,32.08,32.13,427400.0,14.7138,14.7732,14.6499,14.6727,427400.0
2013-07-23 10:00:00,32.17,32.17,31.95,31.99,176200.0,14.691,14.691,14.5905,14.6088,176200.0
2013-07-23 10:30:00,32.0,32.01,31.9,31.93,117000.0,14.6133,14.6179,14.5677,14.5814,117000.0
2013-07-23 11:00:00,31.96,32.0,31.93,31.99,98800.0,14.5951,14.6133,14.5814,14.6088,98800.0
2013-07-23 11:30:00,31.98,32.0,31.88,31.91,89200.0,14.6042,14.6133,14.5585,14.5722,89200.0
2013-07-23 12:00:00,31.9,31.91,31.83,31.84,97800.0,14.5677,14.5722,14.5357,14.5403,97800.0
2013-07-23 12:30:00,31.84,31.92,31.83,31.86,80600.0,14.5403,14.5768,14.5357,14.5494,80600.0
2013-07-23 13:00:00,31.86,31.9,31.8,31.8,100000.0,14.5494,14.5677,14.522,14.522,100000.0
2013-07-23 13:30:00,31.8,31.83,31.73,31.8,96000.0,14.522,14.5357,14.49,14.522,96000.0
2013-07-23 14:00:00,31.8,31.86,31.75,31.78,165600.0,14.522,14.5494,14.4992,14.5129,165600.0
2013-07-23 14:30:00,31.79,31.91,31.79,31.8,106200.0,14.5174,14.5722,14.5174,14.522,106200.0
2013-07-23 15:00:00,31.81,31.87,31.8,31.85,81200.0,14.5266,14.554,14.522,14.5448,81200.0
2013-07-23 15:30:00,31.84,31.84,31.75,31.82,226200.0,14.5403,14.5403,14.4992,14.5311,226200.0
2013-07-24 09:30:00,31.81,31.98,31.79,31.89,135800.0,14.5266,14.6042,14.5174,14.5631,135800.0
2013-07-24 10:00:00,31.91,32.0,31.9,31.94,324800.0,14.5722,14.6133,14.5677,14.5859,324800.0
2013-07-24 10:30:00,31.93,32.0,31.91,31.94,113000.0,14.5814,14.6133,14.5722,14.5859,113000.0
2013-07-24 11:00:00,31.93,32.04,31.93,31.99,118200.0,14.5814,14.6316,14.5814,14.6088,118200.0
2013-07-24 11:30:00,31.99,32.04,31.93,31.93,129400.0,14.6088,14.6316,14.5814,14.5814,129400.0
2013-07-24 12:00:00,31.93,31.94,31.8,31.83,285400.0,14.5814,14.5859,14.522,14.5357,285400.0
2013-07-24 12:30:00,31.84,31.84,31.75,31.8,218800.0,14.5403,14.5403,14.4992,14.522,218800.0
2013-07-24 13:00:00,31.78,31.78,31.73,31.78,121000.0,14.5129,14.5129,14.49,14.5129,121000.0
2013-07-24 13:30:00,31.77,31.85,31.77,31.8,209200.0,14.5083,14.5448,14.5083,14.522,209200.0
2013-07-24 14:00:00,31.79,31.85,31.79,31.83,127400.0,14.5174,14.5448,14.5174,14.5357,127400.0
2013-07-24 14:30:00,31.82,31.86,31.82,31.84,131000.0,14.5311,14.5494,14.5311,14.5403,131000.0
2013-07-24 15:00:00,31.85,31.85,31.8,31.82,165000.0,14.5448,14.5448,14.522,14.5311,165000.0
2013-07-24 15:30:00,31.82,31.83,31.75,31.82,229400.0,14.5311,14.5357,14.4992,14.5311,229400.0
2013-07-25 09:30:00,31.85,32.0,31.77,31.86,123800.0,14.5448,14.6133,14.5083,14.5494,123800.0
2013-07-25 10:00:00,31.86,31.93,31.83,31.83,147600.0,14.5494,14.5814,14.5357,14.5357,147600.0
2013-07-25 10:30:00,31.86,31.93,31.82,31.88,104400.0,14.5494,14.5814,14.5311,14.5585,104400.0
2013-07-25 11:00:00,31.88,31.91,31.83,31.88,161800.0,14.5585,14.5722,14.5357,14.5585,161800.0
2013-07-25 11:30:00,31.86,31.9,31.79,31.83,147400.0,14.5494,14.5677,14.5174,14.5357,147400.0
2013-07-25 12:00:00,31.85,31.86,31.65,31.66,123200.0,14.5448,14.5494,14.4535,14.4581,123200.0
2013-07-25 12:30:00,31.66,31.84,31.65,31.82,102400.0,14.4581,14.5403,14.4535,14.5311,102400.0
2013-07-25 13:00:00,31.81,31.86,31.68,31.75,240400.0,14.5266,14.5494,14.4672,14.4992,240400.0
2013-07-25 13:30:00,31.73,31.8,31.68,31.69,92000.0,14.49,14.522,14.4672,14.4718,92000.0
2013-07-25 14:00:00,31.69,31.81,31.64,31.64,462800.0,14.4718,14.5266,14.4489,14.4489,462800.0
2013-07-25 14:30:00,31.65,31.75,31.63,31.72,68000.0,14.4535,14.4992,14.4444,14.4855,68000.0
2013-07-25 15:00:00,31.72,31.72,31.63,31.66,193800.0,14.4855,14.4855,14.4444,14.4581,193800.0
2013-07-25 15:30:00,31.66,31.67,31.48,31.5,450400.0,14.4581,14.4626,14.3759,14.385,450400.0
2013-07-26 09:30:00,31.5,31.68,31.5,31.63,223800.0,14.385,14.4672,14.385,14.4444,223800.0
2013-07-26 10:00:00,31.64,31.66,31.4,31.42,266600.0,14.4489,14.4581,14.3393,14.3485,266600.0
2013-07-26 10:30:00,31.39,31.42,31.25,31.34,215600.0,14.3348,14.3485,14.2708,14.3119,215600.0
2013-07-26 11:00:00,31.34,31.56,31.33,31.53,227000.0,14.3119,14.4124,14.3074,14.3987,227000.0
2013-07-26 11:30:00,31.52,31.61,31.48,31.57,129400.0,14.3941,14.4352,14.3759,14.417,129400.0
2013-07-26 12:00:00,31.58,31.7,31.55,31.62,167200.0,14.4215,14.4763,14.4078,14.4398,167200.0
2013-07-26 12:30:00,31.61,31.65,31.55,31.61,90000.0,14.4352,14.4535,14.4078,14.4352,90000.0
2013-07-26 13:00:00,31.63,31.75,31.58,31.68,118400.0,14.4444,14.4992,14.4215,14.4672,118400.0
2013-07-26 13:30:00,31.68,31.77,31.66,31.72,96400.0,14.4672,14.5083,14.4581,14.4855,96400.0
2013-07-26 14:00:00,31.71,31.81,31.66,31.67,128800.0,14.4809,14.5266,14.4581,14.4626,128800.0
2013-07-26 14:30:00,31.67,31.73,31.67,31.71,84800.0,14.4626,14.49,14.4626,14.4809,84800.0
2013-07-26 15:00:00,31.71,31.75,31.65,31.66,127800.0,14.4809,14.4992,14.4535,14.4581,127800.0
2013-07-26 15:30:00,31.67,31.68,31.56,31.61,305200.0,14.4626,14.4672,14.4124,14.4352,305200.0
2013-07-29 09:30:00,31.26,31.38,30.95,30.99,356200.0,14.4327,14.4881,14.2896,14.308,356200.0
2013-07-29 10:00:00,30.99,31.03,30.85,30.89,255200.0,14.308,14.3265,14.2434,14.2619,255200.0
2013-07-29 10:30:00,30.89,30.89,30.64,30.8,404800.0,14.2619,14.2619,14.1464,14.2203,404800.0
2013-07-29 11:00:00,30.8,30.88,30.68,30.7,186800.0,14.2203,14.2572,14.1649,14.1741,186800.0
2013-07-29 11:30:00,30.72,30.72,30.64,30.64,157000.0,14.1834,14.1834,14.1464,14.1464,157000.0
2013-07-29 12:00:00,30.65,30.75,30.64,30.74,157800.0,14.151,14.1972,14.1464,14.1926,157800.0
2013-07-29 12:30:00,30.75,30.78,30.7,30.75,108600.0,14.1972,14.2111,14.1741,14.1972,108600.0
2013-07-29 13:00:00,30.75,30.8,30.73,30.73,88800.0,14.1972,14.2203,14.188,14.188,88800.0
2013-07-29 13:30:00,30.74,30.79,30.72,30.78,83200.0,14.1926,14.2157,14.1834,14.2111,83200.0
2013-07-29 14:00:00,30.79,30.86,30.77,30.78,146200.0,14.2157,14.248,14.2064,14.2111,146200.0
2013-07-29 14:30:00,30.79,30.81,30.72,30.77,142800.0,14.2157,14.2249,14.1834,14.2064,142800.0
2013-07-29 15:00:00,30.77,30.88,30.75,30.84,118000.0,14.2064,14.2572,14.1972,14.2388,118000.0
2013-07-29 15:30:00,30.83,30.87,30.81,30.86,272200.0,14.2341,14.2526,14.2249,14.248,272200.0
2013-07-30 09:30:00,30.96,31.09,30.72,30.73,216400.0,14.2942,14.3542,14.1834,14.188,216400.0
2013-07-30 10:00:00,30.72,30.81,30.67,30.75,157800.0,14.1834,14.2249,14.1603,14.1972,157800.0
2013-07-30 10:30:00,30.75,30.75,30.64,30.71,345000.0,14.1972,14.1972,14.1464,14.1787,345000.0
2013-07-30 11:00:00,30.71,30.72,30.55,30.66,130000.0,14.1787,14.1834,14.1049,14.1557,130000.0
2013-07-30 11:30:00,30.66,30.72,30.63,30.68,241200.0,14.1557,14.1834,14.1418,14.1649,241200.0
2013-07-30 12:00:00,30.68,30.75,30.67,30.67,78600.0,14.1649,14.1972,14.1603,14.1603,78600.0
2013-07-30 12:30:00,30.68,30.74,30.68,30.7,83800.0,14.1649,14.1926,14.1649,14.1741,83800.0
2013-07-30 13:00:00,30.72,30.75,30.64,30.64,99800.0,14.1834,14.1972,14.1464,14.1464,99800.0
2013-07-30 13:30:00,30.63,30.65,30.54,30.61,110800.0,14.1418,14.151,14.1003,14.1326,110800.0
2013-07-30 14:00:00,30.61,30.7,30.61,30.7,50200.0,14.1326,14.1741,14.1326,14.1741,50200.0
2013-07-30 14:30:00,30.7,30.73,30.56,30.72,90800.0,14.1741,14.188,14.1095,14.1834,90800.0
2013-07-30 15:00:00,30.7,30.81,30.67,30.77,110800.0,14.1741,14.2249,14.1603,14.2064,110800.0
2013-07-30 15:30:00,30.77,30.8,30.74,30.76,167600.0,14.2064,14.2203,14.1926,14.2018,167600.0
2013-07-31 09:30:00,30.82,31.0,30.58,30.93,166400.0,14.2295,14.3126,14.1187,14.2803,166400.0
2013-07-31 10:00:00,30.92,30.93,30.71,30.81,214400.0,14.2757,14.2803,14.1787,14.2249,214400.0
2013-07-31 10:30:00,30.82,30.87,30.69,30.85,377600.0,14.2295,14.2526,14.1695,14.2434,377600.0
2013-07-31 11:00:00,30.86,30.97,30.84,30.9,120400.0,14.248,14.2988,14.2388,14.2665,120400.0
2013-07-31 11:30:00,30.9,30.93,30.8,30.89,163600.0,14.2665,14.2803,14.2203,14.2619,163600.0
2013-07-31 12:00:00,30.9,30.97,30.86,30.91,63400.0,14.2665,14.2988,14.248,14.2711,63400.0
2013-07-31 12:30:00,30.89,30.97,30.89,30.95,151400.0,14.2619,14.2988,14.2619,14.2896,151400.0
2013-07-31 13:00:00,30.94,31.0,30.88,30.93,89000.0,14.2849,14.3126,14.2572,14.2803,89000.0
2013-07-31 13:30:00,30.95,31.03,30.9,31.0,133800.0,14.2896,14.3265,14.2665,14.3126,133800.0
2013-07-31 14:00:00,30.99,31.05,30.91,30.92,102000.0,14.308,14.3357,14.2711,14.2757,102000.0
2013-07-31 14:30:00,30.91,31.18,30.9,31.1,212000.0,14.2711,14.3957,14.2665,14.3588,212000.0
2013-07-31 15:00:00,31.11,31.15,31.05,31.07,195000.0,14.3634,14.3819,14.3357,14.345,195000.0
2013-07-31 15:30:00,31.06,31.18,31.0,31.0,314600.0,14.3403,14.3957,14.3126,14.3126,314600.0
2013-08-01 09:30:00,31.2,31.48,31.02,31.24,205800.0,14.405,14.5343,14.3219,14.4234,205800.0
2013-08-01 10:00:00,31.24,31.27,30.93,31.0,193400.0,14.4234,14.4373,14.2803,14.3126,193400.0
2013-08-01 10:30:00,31.0,31.25,30.87,30.88,139600.0,14.3126,14.4281,14.2526,14.2572,139600.0
2013-08-01 11:00:00,30.91,31.35,30.84,31.25,517000.0,14.2711,14.4742,14.2388,14.4281,517000.0
2013-08-01 11:30:00,31.26,31.35,31.08,31.27,229000.0,14.4327,14.4742,14.3496,14.4373,229000.0
2013-08-01 12:00:00,31.25,31.32,31.12,31.14,141000.0,14.4281,14.4604,14.368,14.3773,141000.0
2013-08-01 12:30:00,31.15,31.27,31.09,31.18,114000.0,14.3819,14.4373,14.3542,14.3957,114000.0
2013-08-01 13:00:00,31.14,31.27,31.14,31.2,160800.0,14.3773,14.4373,14.3773,14.405,160800.0
2013-08-01 13:30:00,31.21,31.38,31.18,31.32,116400.0,14.4096,14.4881,14.3957,14.4604,116400.0
2013-08-01 14:00:00,31.32,31.36,31.27,31.3,94600.0,14.4604,14.4788,14.4373,14.4511,94600.0
2013-08-01 14:30:00,31.3,31.36,31.26,31.31,104000.0,14.4511,14.4788,14.4327,14.4558,104000.0
2013-08-01 15:00:00,31.31,31.38,31.3,31.33,116400.0,14.4558,14.4881,14.4511,14.465,116400.0
2013-08-01 15:30:00,31.32,31.37,31.26,31.31,258600.0,14.4604,14.4835,14.4327,14.4558,258600.0
2013-08-02 09:30:00,31.3,31.35,30.95,30.97,139800.0,14.4511,14.4742,14.2896,14.2988,139800.0
2013-08-02 10:00:00,30.95,31.1,30.88,31.06,159800.0,14.2896,14.3588,14.2572,14.3403,159800.0
2013-08-02 10:30:00,31.06,31.63,31.05,31.23,341400.0,14.3403,14.6035,14.3357,14.4188,341400.0
2013-08-02 11:00:00,31.24,31.44,31.23,31.42,165200.0,14.4234,14.5158,14.4188,14.5066,165200.0
2013-08-02 11:30:00,31.42,31.48,31.34,31.43,459600.0,14.5066,14.5343,14.4696,14.5112,459600.0
2013-08-02 12:00:00,31.43,31.47,31.17,31.2,107200.0,14.5112,14.5296,14.3911,14.405,107200.0
2013-08-02 12:30:00,31.18,31.34,31.18,31.34,134400.0,14.3957,14.4696,14.3957,14.4696,134400.0
2013-08-02 13:00:00,31.34,31.4,31.16,31.16,110800.0,14.4696,14.4973,14.3865,14.3865,110800.0
2013-08-02 13:30:00,31.17,31.18,31.06,31.11,218000.0,14.3911,14.3957,14.3403,14.3634,218000.0
2013-08-02 14:00:00,31.11,31.11,30.95,30.97,127200.0,14.3634,14.3634,14.2896,14.2988,127200.0
2013-08-02 14:30:00,30.97,31.0,30.92,30.99,119000.0,14.2988,14.3126,14.2757,14.308,119000.0
2013-08-02 15:00:00,30.99,31.05,30.94,30.97,213600.0,14.308,14.3357,14.2849,14.2988,213600.0
2013-08-02 15:30:00,30.98,31.08,30.91,31.07,395600.0,14.3034,14.3496,14.2711,14.345,395600.0
2013-08-05 09:30:00,31.05,31.25,30.84,30.89,269000.0,14.3357,14.4281,14.2388,14.2619,269000.0
2013-08-05 10:00:00,30.89,30.9,30.74,30.83,191400.0,14.2619,14.2665,14.1926,14.2341,191400.0
2013-08-05 10:30:00,30.84,30.88,30.72,30.85,236600.0,14.2388,14.2572,14.1834,14.2434,236600.0
2013-08-05 11:00:00,30.84,30.86,30.72,30.74,192000.0,14.2388,14.248,14.1834,14.1926,192000.0
2013-08-05 11:30:00,30.75,30.82,30.65,30.8,132000.0,14.1972,14.2295,14.151,14.2203,132000.0
2013-08-05 12:00:00,30.79,30.85,30.69,30.81,149600.0,14.2157,14.2434,14.1695,14.2249,149600.0
2013-08-05 12:30:00,30.81,30.87,30.71,30.75,108800.0,14.2249,14.2526,14.1787,14.1972,108800.0
2013-08-05 13:00:00,30.75,30.76,30.66,30.76,167600.0,14.1972,14.2018,14.1557,14.2018,167600.0
2013-08-05 13:30:00,30.75,30.77,30.63,30.64,166600.0,14.1972,14.2064,14.1418,14.1464,166600.0
2013-08-05 14:00:00,30.64,30.67,30.61,30.65,153200.0,14.1464,14.1603,14.1326,14.151,153200.0
2013-08-05 14:30:00,30.65,30.71,30.65,30.66,115000.0,14.151,14.1787,14.151,14.1557,115000.0
2013-08-05 15:00:00,30.67,30.75,30.64,30.73,154400.0,14.1603,14.1972,14.1464,14.188,154400.0
2013-08-05 15:30:00,30.73,30.81,30.66,30.79,468400.0,14.188,14.2249,14.1557,14.2157,468400.0
2013-08-06 09:30:00,30.75,30.89,30.65,30.84,143000.0,14.1972,14.2619,14.151,14.2388,143000.0
2013-08-06 10:00:00,30.84,30.93,30.81,30.88,231400.0,14.2388,14.2803,14.2249,14.2572,231400.0
2013-08-06 10:30:00,30.87,30.89,30.75,30.86,170400.0,14.2526,14.2619,14.1972,14.248,170400.0
2013-08-06 11:00:00,30.86,30.99,30.82,30.95,145400.0,14.248,14.308,14.2295,14.2896,145400.0
2013-08-06 11:30:00,30.96,31.0,30.95,30.97,75000.0,14.2942,14.3126,14.2896,14.2988,75000.0
2013-08-06 12:00:00,30.98,31.1,30.96,31.0,82000.0,14.3034,14.3588,14.2942,14.3126,82000.0
2013-08-06 12:30:00,31.0,31.18,31.0,31.16,94200.0,14.3126,14.3957,14.3126,14.3865,94200.0
2013-08-06 13:00:00,31.16,31.36,31.16,31.31,125600.0,14.3865,14.4788,14.3865,14.4558,125600.0
2013-08-06 13:30:00,31.32,31.33,31.25,31.31,73800.0,14.4604,14.465,14.4281,14.4558,73800.0
2013-08-06 14:00:00,31.31,31.35,31.28,31.34,65600.0,14.4558,14.4742,14.4419,14.4696,65600.0
2013-08-06 14:30:00,31.34,31.47,31.31,31.46,176800.0,14.4696,14.5296,14.4558,14.525,176800.0
2013-08-06 15:00:00,31.46,31.57,31.45,31.52,172600.0,14.525,14.5758,14.5204,14.5527,172600.0
2013-08-06 15:30:00,31.53,31.54,31.19,31.24,624800.0,14.5573,14.562,14.4004,14.4234,624800.0
2013-08-07 09:30:00,31.24,31.31,30.82,30.82,385000.0,14.4234,14.4558,14.2295,14.2295,385000.0
2013-08-07 10:00:00,30.79,30.79,30.63,30.7,325800.0,14.2157,14.2157,14.1418,14.1741,325800.0
2013-08-07 10:30:00,30.7,30.71,30.63,30.65,247000.0,14.1741,14.1787,14.1418,14.151,247000.0
2013-08-07 11:00:00,30.65,30.71,30.57,30.59,257400.0,14.151,14.1787,14.1141,14.1233,257400.0
2013-08-07 11:30:00,30.61,30.93,30.58,30.89,168400.0,14.1326,14.2803,14.1187,14.2619,168400.0
2013-08-07 12:00:00,30.9,30.99,30.75,30.98,177400.0,14.2665,14.308,14.1972,14.3034,177400.0
2013-08-07 12:30:00,31.0,31.0,30.75,30.77,202600.0,14.3126,14.3126,14.1972,14.2064,202600.0
2013-08-07 13:00:00,30.79,30.89,30.78,30.89,257800.0,14.2157,14.2619,14.2111,14.2619,257800.0
2013-08-07 13:30:00,30.89,30.99,30.78,30.93,460200.0,14.2619,14.308,14.2111,14.2803,460200.0
2013-08-07 14:00:00,30.94,30.96,30.72,30.73,269200.0,14.2849,14.2942,14.1834,14.188,269200.0
2013-08-07 14:30:00,30.73,30.8,30.65,30.7,275400.0,14.188,14.2203,14.151,14.1741,275400.0
2013-08-07 15:00:00,30.68,30.78,30.58,30.76,508400.0,14.1649,14.2111,14.1187,14.2018,508400.0
2013-08-07 15:30:00,30.75,30.86,30.74,30.84,282800.0,14.1972,14.248,14.1926,14.2388,282800.0
2013-08-08 09:30:00,30.87,31.0,30.39,30.69,417600.0,14.2526,14.3126,14.031,14.1695,417600.0
2013-08-08 10:00:00,30.67,30.82,30.5,30.68,279200.0,14.1603,14.2295,14.0818,14.1649,279200.0
2013-08-08 10:30:00,30.69,30.71,30.45,30.56,279800.0,14.1695,14.1787,14.0587,14.1095,279800.0
2013-08-08 11:00:00,30.55,30.58,30.46,30.5,87800.0,14.1049,14.1187,14.0633,14.0818,87800.0
2013-08-08 11:30:00,30.5,30.55,30.46,30.51,61600.0,14.0818,14.1049,14.0633,14.0864,61600.0
2013-08-08 12:00:00,30.51,30.58,30.5,30.58,71400.0,14.0864,14.1187,14.0818,14.1187,71400.0
2013-08-08 12:30:00,30.57,30.67,30.57,30.64,102800.0,14.1141,14.1603,14.1141,14.1464,102800.0
2013-08-08 13:00:00,30.64,30.71,30.57,30.64,87400.0,14.1464,14.1787,14.1141,14.1464,87400.0
2013-08-08 13:30:00,30.65,30.67,30.54,30.56,132800.0,14.151,14.1603,14.1003,14.1095,132800.0
2013-08-08 14:00:00,30.56,30.66,30.52,30.65,277600.0,14.1095,14.1557,14.091,14.151,277600.0
2013-08-08 14:30:00,30.64,30.67,30.5,30.56,102400.0,14.1464,14.1603,14.0818,14.1095,102400.0
2013-08-08 15:00:00,30.57,30.65,30.52,30.64,459200.0,14.1141,14.151,14.091,14.1464,459200.0
2013-08-08 15:30:00,30.64,30.64,30.48,30.52,622200.0,14.1464,14.1464,14.0726,14.091,622200.0
2013-08-09 09:30:00,30.45,30.64,30.45,30.56,163200.0,14.0587,14.1464,14.0587,14.1095,163200.0
2013-08-09 10:00:00,30.51,30.66,30.48,30.66,150000.0,14.0864,14.1557,14.0726,14.1557,150000.0
2013-08-09 10:30:00,30.68,30.73,30.55,30.56,378800.0,14.1649,14.188,14.1049,14.1095,378800.0
2013-08-09 11:00:00,30.56,30.66,30.53,30.56,184400.0,14.1095,14.1557,14.0956,14.1095,184400.0
2013-08-09 11:30:00,30.56,30.68,30.49,30.64,86000.0,14.1095,14.1649,14.0772,14.1464,86000.0
2013-08-09 12:00:00,30.65,30.73,30.61,30.63,87400.0,14.151,14.188,14.1326,14.1418,87400.0
2013-08-09 12:30:00,30.61,30.68,30.59,30.61,72800.0,14.1326,14.1649,14.1233,14.1326,72800.0
2013-08-09 13:00:00,30.61,30.63,30.59,30.6,44400.0,14.1326,14.1418,14.1233,14.128,44400.0
2013-08-09 13:30:00,30.62,30.69,30.6,30.66,78400.0,14.1372,14.1695,14.128,14.1557,78400.0
2013-08-09 14:00:00,30.65,30.68,30.59,30.67,277200.0,14.151,14.1649,14.1233,14.1603,277200.0
2013-08-09 14:30:00,30.67,30.72,30.64,30.67,334000.0,14.1603,14.1834,14.1464,14.1603,334000.0
2013-08-09 15:00:00,30.67,30.68,30.54,30.55,103400.0,14.1603,14.1649,14.1003,14.1049,103400.0
2013-08-09 15:30:00,30.55,30.57,30.5,30.56,157400.0,14.1049,14.1141,14.0818,14.1095,157400.0
2013-08-12 09:30:00,30.5,30.61,30.46,30.52,124200.0,14.0818,14.1326,14.0633,14.091,124200.0
2013-08-12 10:00:00,30.5,30.74,30.5,30.6,101600.0,14.0818,14.1926,14.0818,14.128,101600.0
2013-08-12 10:30:00,30.62,30.63,30.49,30.54,87800.0,14.1372,14.1418,14.0772,14.1003,87800.0
2013-08-12 11:00:00,30.54,30.57,30.49,30.51,185200.0,14.1003,14.1141,14.0772,14.0864,185200.0
2013-08-12 11:30:00,30.52,30.53,30.43,30.46,101400.0,14.091,14.0956,14.0495,14.0633,101400.0
2013-08-12 12:00:00,30.47,30.48,30.42,30.42,147200.0,14.0679,14.0726,14.0449,14.0449,147200.0
2013-08-12 12:30:00,30.42,30.46,30.4,30.43,56600.0,14.0449,14.0633,14.0356,14.0495,56600.0
2013-08-12 13:00:00,30.43,30.43,30.34,30.38,88600.0,14.0495,14.0495,14.0079,14.0264,88600.0
2013-08-12 13:30:00,30.39,30.39,30.34,30.36,120800.0,14.031,14.031,14.0079,14.0172,120800.0
2013-08-12 14:00:00,30.37,30.41,30.35,30.4,110000.0,14.0218,14.0402,14.0125,14.0356,110000.0
2013-08-12 14:30:00,30.39,30.4,30.33,30.34,57000.0,14.031,14.0356,14.0033,14.0079,57000.0
2013-08-12 15:00:00,30.34,30.36,30.22,30.25,275800.0,14.0079,14.0172,13.9525,13.9664,275800.0
2013-08-12 15:30:00,30.25,30.3,30.22,30.3,385800.0,13.9664,13.9894,13.9525,13.9894,385800.0
2013-08-13 09:30:00,30.25,30.3,30.06,30.09,264400.0,13.9664,13.9894,13.8786,13.8925,264400.0
2013-08-13 10:00:00,30.09,30.09,29.84,29.95,262200.0,13.8925,13.8925,13.7771,13.8279,262200.0
2013-08-13 10:30:00,29.97,29.97,29.73,29.76,346000.0,13.8371,13.8371,13.7263,13.7401,346000.0
2013-08-13 11:00:00,29.77,29.85,29.57,29.84,540200.0,13.7447,13.7817,13.6524,13.7771,540200.0
2013-08-13 11:30:00,29.85,29.93,29.83,29.91,179000.0,13.7817,13.8186,13.7725,13.8094,179000.0
2013-08-13 12:00:00,29.91,30.03,29.86,29.95,148600.0,13.8094,13.8648,13.7863,13.8279,148600.0
2013-08-13 12:30:00,29.96,29.98,29.88,29.98,229800.0,13.8325,13.8417,13.7955,13.8417,229800.0
2013-08-13 13:00:00,29.98,30.15,29.95,30.13,220000.0,13.8417,13.9202,13.8279,13.911,220000.0
2013-08-13 13:30:00,30.13,30.18,30.07,30.17,191000.0,13.911,13.934,13.8833,13.9294,191000.0
2013-08-13 14:00:00,30.17,30.17,30.04,30.07,94600.0,13.9294,13.9294,13.8694,13.8833,94600.0
2013-08-13 14:30:00,30.07,30.08,30.0,30.08,156000.0,13.8833,13.8879,13.8509,13.8879,156000.0
2013-08-13 15:00:00,30.08,30.11,30.0,30.05,162000.0,13.8879,13.9017,13.8509,13.874,162000.0
2013-08-13 15:30:00,30.05,30.21,30.04,30.18,350400.0,13.874,13.9479,13.8694,13.934,350400.0
2013-08-14 09:30:00,30.09,30.32,30.0,30.09,211400.0,13.8925,13.9987,13.8509,13.8925,211400.0
2013-08-14 10:00:00,30.11,30.16,30.02,30.1,109000.0,13.9017,13.9248,13.8602,13.8971,109000.0
2013-08-14 10:30:00,30.1,30.18,30.0,30.08,121400.0,13.8971,13.934,13.8509,13.8879,121400.0
2013-08-14 11:00:00,30.07,30.08,29.84,29.86,196800.0,13.8833,13.8879,13.7771,13.7863,196800.0
2013-08-14 11:30:00,29.88,30.02,29.86,30.01,95200.0,13.7955,13.8602,13.7863,13.8556,95200.0
2013-08-14 12:00:00,30.02,30.11,30.01,30.07,101000.0,13.8602,13.9017,13.8556,13.8833,101000.0
2013-08-14 12:30:00,30.08,30.15,30.04,30.13,98600.0,13.8879,13.9202,13.8694,13.911,98600.0
2013-08-14 13:00:00,30.13,30.16,30.07,30.07,127000.0,13.911,13.9248,13.8833,13.8833,127000.0
2013-08-14 13:30:00,30.06,30.1,30.01,30.1,117800.0,13.8786,13.8971,13.8556,13.8971,117800.0
2013-08-14 14:00:00,30.09,30.17,30.08,30.15,73200.0,13.8925,13.9294,13.8879,13.9202,73200.0
2013-08-14 14:30:00,30.15,30.16,30.09,30.13,80800.0,13.9202,13.9248,13.8925,13.911,80800.0
2013-08-14 15:00:00,30.13,30.15,30.08,30.1,132600.0,13.911,13.9202,13.8879,13.8971,132600.0
2013-08-14 15:30:00,30.11,30.13,30.05,30.1,235800.0,13.9017,13.911,13.874,13.8971,235800.0
2013-08-15 09:30:00,30.0,30.09,29.9,30.06,179000.0,13.8509,13.8925,13.8048,13.8786,179000.0
2013-08-15 10:00:00,30.06,30.13,29.91,30.0,230800.0,13.8786,13.911,13.8094,13.8509,230800.0
2013-08-15 10:30:00,29.99,30.0,29.92,29.98,145400.0,13.8463,13.8509,13.814,13.8417,145400.0
2013-08-15 11:00:00,30.0,30.11,29.91,29.93,142000.0,13.8509,13.9017,13.8094,13.8186,142000.0
2013-08-15 11:30:00,29.93,30.05,29.93,29.93,89400.0,13.8186,13.874,13.8186,13.8186,89400.0
2013-08-15 12:00:00,29.94,29.97,29.88,29.92,114400.0,13.8232,13.8371,13.7955,13.814,114400.0
2013-08-15 12:30:00,29.92,29.93,29.85,29.87,85800.0,13.814,13.8186,13.7817,13.7909,85800.0
2013-08-15 13:00:00,29.87,29.89,29.8,29.85,122400.0,13.7909,13.8002,13.7586,13.7817,122400.0
2013-08-15 13:30:00,29.83,29.93,29.83,29.88,152800.0,13.7725,13.8186,13.7725,13.7955,152800.0
2013-08-15 14:00:00,29.88,29.9,29.81,29.83,56000.0,13.7955,13.8048,13.7632,13.7725,56000.0
2013-08-15 14:30:00,29.84,29.9,29.84,29.86,82200.0,13.7771,13.8048,13.7771,13.7863,82200.0
2013-08-15 15:00:00,29.88,29.9,29.84,29.85,100600.0,13.7955,13.8048,13.7771,13.7817,100600.0
2013-08-15 15:30:00,29.85,29.92,29.83,29.89,243600.0,13.7817,13.814,13.7725,13.8002,243600.0
2013-08-16 09:30:00,29.8,29.92,29.8,29.84,279400.0,13.7586,13.814,13.7586,13.7771,279400.0
2013-08-16 10:00:00,29.84,29.91,29.81,29.83,155600.0,13.7771,13.8094,13.7632,13.7725,155600.0
2013-08-16 10:30:00,29.82,29.91,29.8,29.89,177600.0,13.7678,13.8094,13.7586,13.8002,177600.0
2013-08-16 11:00:00,29.89,29.93,29.83,29.88,95800.0,13.8002,13.8186,13.7725,13.7955,95800.0
2013-08-16 11:30:00,29.86,29.88,29.79,29.83,143600.0,13.7863,13.7955,13.754,13.7725,143600.0
2013-08-16 12:00:00,29.82,29.9,29.81,29.86,127000.0,13.7678,13.8048,13.7632,13.7863,127000.0
2013-08-16 12:30:00,29.85,29.9,29.85,29.86,68200.0,13.7817,13.8048,13.7817,13.7863,68200.0
2013-08-16 13:00:00,29.86,29.86,29.79,29.8,133000.0,13.7863,13.7863,13.754,13.7586,133000.0
2013-08-16 13:30:00,29.8,29.82,29.69,29.69,138200.0,13.7586,13.7678,13.7078,13.7078,138200.0
2013-08-16 14:00:00,29.69,29.72,29.67,29.72,80200.0,13.7078,13.7217,13.6986,13.7217,80200.0
2013-08-16 14:30:00,29.72,29.72,29.65,29.68,148200.0,13.7217,13.7217,13.6893,13.7032,148200.0
2013-08-16 15:00:00,29.68,29.71,29.59,29.59,175400.0,13.7032,13.717,13.6616,13.6616,175400.0
2013-08-16 15:30:00,29.6,29.67,29.59,29.65,186000.0,13.6663,13.6986,13.6616,13.6893,186000.0
2013-08-19 09:30:00,29.54,29.63,29.18,29.35,494400.0,13.6386,13.6801,13.4723,13.5508,494400.0
2013-08-19 10:00:00,29.35,29.4,29.08,29.24,485000.0,13.5508,13.5739,13.4262,13.5,485000.0
2013-08-19 10:30:00,29.24,29.25,29.11,29.17,298800.0,13.5,13.5047,13.44,13.4677,298800.0
2013-08-19 11:00:00,29.17,29.35,29.15,29.27,279600.0,13.4677,13.5508,13.4585,13.5139,279600.0
2013-08-19 11:30:00,29.27,29.33,29.2,29.22,262800.0,13.5139,13.5416,13.4816,13.4908,262800.0
2013-08-19 12:00:00,29.22,29.22,29.11,29.15,195800.0,13.4908,13.4908,13.44,13.4585,195800.0
2013-08-19 12:30:00,29.15,29.2,29.08,29.18,238400.0,13.4585,13.4816,13.4262,13.4723,238400.0
2013-08-19 13:00:00,29.18,29.3,29.18,29.3,230400.0,13.4723,13.5278,13.4723,13.5278,230400.0
2013-08-19 13:30:00,29.29,29.36,29.25,29.33,186400.0,13.5231,13.5555,13.5047,13.5416,186400.0
2013-08-19 14:00:00,29.33,29.36,29.2,29.22,187600.0,13.5416,13.5555,13.4816,13.4908,187600.0
2013-08-19 14:30:00,29.22,29.36,29.21,29.25,161200.0,13.4908,13.5555,13.4862,13.5047,161200.0
2013-08-19 15:00:00,29.25,29.31,29.24,29.24,145000.0,13.5047,13.5324,13.5,13.5,145000.0
2013-08-19 15:30:00,29.24,29.31,29.23,29.25,323800.0,13.5,13.5324,13.4954,13.5047,323800.0
2013-08-20 09:30:00,29.25,29.36,29.06,29.36,217000.0,13.5047,13.5555,13.4169,13.5555,217000.0
2013-08-20 10:00:00,29.36,29.49,29.34,29.37,192000.0,13.5555,13.6155,13.5462,13.5601,192000.0
2013-08-20 10:30:00,29.38,29.49,29.33,29.42,154400.0,13.5647,13.6155,13.5416,13.5832,154400.0
2013-08-20 11:00:00,29.4,29.53,29.4,29.48,152800.0,13.5739,13.6339,13.5739,13.6109,152800.0
2013-08-20 11:30:00,29.49,29.64,29.49,29.56,98400.0,13.6155,13.6847,13.6155,13.6478,98400.0
2013-08-20 12:00:00,29.56,29.61,29.54,29.55,73000.0,13.6478,13.6709,13.6386,13.6432,73000.0
2013-08-20 12:30:00,29.55,29.65,29.53,29.58,94800.0,13.6432,13.6893,13.6339,13.657,94800.0
2013-08-20 13:00:00,29.57,29.64,29.57,29.64,96200.0,13.6524,13.6847,13.6524,13.6847,96200.0
2013-08-20 13:30:00,29.61,29.72,29.61,29.71,125600.0,13.6709,13.7217,13.6709,13.717,125600.0
2013-08-20 14:00:00,29.7,29.79,29.7,29.76,123800.0,13.7124,13.754,13.7124,13.7401,123800.0
2013-08-20 14:30:00,29.77,29.78,29.66,29.67,111200.0,13.7447,13.7494,13.694,13.6986,111200.0
2013-08-20 15:00:00,29.67,29.79,29.63,29.75,130800.0,13.6986,13.754,13.6801,13.7355,130800.0
2013-08-20 15:30:00,29.75,29.8,29.63,29.65,198200.0,13.7355,13.7586,13.6801,13.6893,198200.0
2013-08-21 09:30:00,29.72,29.89,29.54,29.83,218200.0,13.7217,13.8002,13.6386,13.7725,218200.0
2013-08-21 10:00:00,29.85,29.97,29.68,29.71,145600.0,13.7817,13.8371,13.7032,13.717,145600.0
2013-08-21 10:30:00,29.7,29.75,29.58,29.59,119200.0,13.7124,13.7355,13.657,13.6616,119200.0
2013-08-21 11:00:00,29.59,29.66,29.53,29.61,72000.0,13.6616,13.694,13.6339,13.6709,72000.0
2013-08-21 11:30:00,29.61,29.68,29.54,29.56,68800.0,13.6709,13.7032,13.6386,13.6478,68800.0
2013-08-21 12:00:00,29.57,29.67,29.53,29.67,101600.0,13.6524,13.6986,13.6339,13.6986,101600.0
2013-08-21 12:30:00,29.66,29.68,29.58,29.61,103200.0,13.694,13.7032,13.657,13.6709,103200.0
2013-08-21 13:00:00,29.59,29.67,29.58,29.61,88600.0,13.6616,13.6986,13.657,13.6709,88600.0
2013-08-21 13:30:00,29.61,29.64,29.59,29.61,93400.0,13.6709,13.6847,13.6616,13.6709,93400.0
2013-08-21 14:00:00,29.6,29.62,29.5,29.57,106600.0,13.6663,13.6755,13.6201,13.6524,106600.0
2013-08-21 14:30:00,29.59,29.68,29.58,29.6,141200.0,13.6616,13.7032,13.657,13.6663,141200.0
2013-08-21 15:00:00,29.61,29.77,29.59,29.61,213400.0,13.6709,13.7447,13.6616,13.6709,213400.0
2013-08-21 15:30:00,29.61,29.68,29.61,29.64,217600.0,13.6709,13.7032,13.6709,13.6847,217600.0
2013-08-22 09:30:00,29.7,29.93,29.62,29.77,124800.0,13.7124,13.8186,13.6755,13.7447,124800.0
2013-08-22 10:00:00,29.78,29.92,29.75,29.85,108200.0,13.7494,13.814,13.7355,13.7817,108200.0
2013-08-22 10:30:00,29.86,29.93,29.78,29.78,147400.0,13.7863,13.8186,13.7494,13.7494,147400.0
2013-08-22 11:00:00,29.78,29.86,29.75,29.8,121000.0,13.7494,13.7863,13.7355,13.7586,121000.0
2013-08-22 11:30:00,29.8,29.88,29.78,29.81,99800.0,13.7586,13.7955,13.7494,13.7632,99800.0
2013-08-22 12:00:00,29.8,29.88,29.79,29.85,63600.0,13.7586,13.7955,13.754,13.7817,63600.0
2013-08-22 12:30:00,29.86,29.87,29.75,29.75,56600.0,13.7863,13.7909,13.7355,13.7355,56600.0
2013-08-22 13:00:00,29.78,29.86,29.78,29.82,155200.0,13.7494,13.7863,13.7494,13.7678,155200.0
2013-08-22 13:30:00,29.83,29.85,29.82,29.85,22400.0,13.7725,13.7817,13.7678,13.7817,22400.0
2013-08-22 14:00:00,29.85,29.86,29.63,29.63,67200.0,13.7817,13.7863,13.6801,13.6801,67200.0
2013-08-22 14:30:00,29.65,29.66,29.58,29.6,83800.0,13.6893,13.694,13.657,13.6663,83800.0
2013-08-22 15:00:00,29.61,29.66,29.59,29.63,171000.0,13.6709,13.694,13.6616,13.6801,171000.0
2013-08-22 15:30:00,29.66,29.67,29.57,29.59,423600.0,13.694,13.6986,13.6524,13.6616,423600.0
2013-08-23 09:30:00,29.6,29.85,29.6,29.83,177200.0,13.6663,13.7817,13.6663,13.7725,177200.0
2013-08-23 10:00:00,29.82,29.93,29.72,29.92,174400.0,13.7678,13.8186,13.7217,13.814,174400.0
2013-08-23 10:30:00,29.9,29.9,29.79,29.86,109400.0,13.8048,13.8048,13.754,13.7863,109400.0
2013-08-23 11:00:00,29.85,29.85,29.72,29.74,195800.0,13.7817,13.7817,13.7217,13.7309,195800.0
2013-08-23 11:30:00,29.74,29.83,29.71,29.81,108400.0,13.7309,13.7725,13.717,13.7632,108400.0
2013-08-23 12:00:00,29.82,29.85,29.78,29.85,102600.0,13.7678,13.7817,13.7494,13.7817,102600.0
2013-08-23 12:30:00,29.83,29.87,29.81,29.86,109400.0,13.7725,13.7909,13.7632,13.7863,109400.0
2013-08-23 13:00:00,29.86,29.9,29.84,29.86,79000.0,13.7863,13.8048,13.7771,13.7863,79000.0
2013-08-23 13:30:00,29.86,29.89,29.8,29.81,66800.0,13.7863,13.8002,13.7586,13.7632,66800.0
2013-08-23 14:00:00,29.81,29.83,29.75,29.8,39600.0,13.7632,13.7725,13.7355,13.7586,39600.0
2013-08-23 14:30:00,29.8,29.84,29.78,29.81,90200.0,13.7586,13.7771,13.7494,13.7632,90200.0
2013-08-23 15:00:00,29.81,29.85,29.75,29.75,103400.0,13.7632,13.7817,13.7355,13.7355,103400.0
2013-08-23 15:30:00,29.75,29.85,29.74,29.83,130200.0,13.7355,13.7817,13.7309,13.7725,130200.0
2013-08-26 09:30:00,29.85,29.93,29.78,29.85,98000.0,13.7817,13.8186,13.7494,13.7817,98000.0
2013-08-26 10:00:00,29.85,29.9,29.74,29.86,88200.0,13.7817,13.8048,13.7309,13.7863,88200.0
2013-08-26 10:30:00,29.86,29.9,29.81,29.87,90600.0,13.7863,13.8048,13.7632,13.7909,90600.0
2013-08-26 11:00:00,29.88,29.89,29.74,29.76,52400.0,13.7955,13.8002,13.7309,13.7401,52400.0
2013-08-26 11:30:00,29.74,29.77,29.63,29.73,114600.0,13.7309,13.7447,13.6801,13.7263,114600.0
2013-08-26 12:00:00,29.72,29.78,29.7,29.72,54200.0,13.7217,13.7494,13.7124,13.7217,54200.0
2013-08-26 12:30:00,29.73,29.76,29.7,29.72,70200.0,13.7263,13.7401,13.7124,13.7217,70200.0
2013-08-26 13:00:00,29.72,29.82,29.72,29.78,72200.0,13.7217,13.7678,13.7217,13.7494,72200.0
2013-08-26 13:30:00,29.79,29.79,29.73,29.77,113400.0,13.754,13.754,13.7263,13.7447,113400.0
2013-08-26 14:00:00,29.76,29.78,29.75,29.78,81200.0,13.7401,13.7494,13.7355,13.7494,81200.0
2013-08-26 14:30:00,29.75,29.78,29.71,29.71,145400.0,13.7355,13.7494,13.717,13.717,145400.0
2013-08-26 15:00:00,29.71,29.72,29.55,29.65,277400.0,13.717,13.7217,13.6432,13.6893,277400.0
2013-08-26 15:30:00,29.64,29.79,29.6,29.75,201400.0,13.6847,13.754,13.6663,13.7355,201400.0
2013-08-27 09:30:00,29.7,29.72,29.5,29.63,254400.0,13.7124,13.7217,13.6201,13.6801,254400.0
2013-08-27 10:00:00,29.64,29.71,29.55,29.64,82400.0,13.6847,13.717,13.6432,13.6847,82400.0
2013-08-27 10:30:00,29.64,29.69,29.62,29.68,47400.0,13.6847,13.7078,13.6755,13.7032,47400.0
2013-08-27 11:00:00,29.66,29.75,29.66,29.75,133400.0,13.694,13.7355,13.694,13.7355,133400.0
2013-08-27 11:30:00,29.73,29.81,29.68,29.8,81400.0,13.7263,13.7632,13.7032,13.7586,81400.0
2013-08-27 12:00:00,29.78,29.8,29.72,29.75,58000.0,13.7494,13.7586,13.7217,13.7355,58000.0
2013-08-27 12:30:00,29.75,29.79,29.73,29.76,79200.0,13.7355,13.754,13.7263,13.7401,79200.0
2013-08-27 13:00:00,29.76,29.79,29.72,29.75,156800.0,13.7401,13.754,13.7217,13.7355,156800.0
2013-08-27 13:30:00,29.77,29.9,29.74,29.89,168000.0,13.7447,13.8048,13.7309,13.8002,168000.0
2013-08-27 14:00:00,29.89,29.92,29.82,29.83,238400.0,13.8002,13.814,13.7678,13.7725,238400.0
2013-08-27 14:30:00,29.85,29.86,29.8,29.83,97800.0,13.7817,13.7863,13.7586,13.7725,97800.0
2013-08-27 15:00:00,29.83,29.92,29.82,29.86,121600.0,13.7725,13.814,13.7678,13.7863,121600.0
2013-08-27 15:30:00,29.87,29.88,29.8,29.86,109000.0,13.7909,13.7955,13.7586,13.7863,109000.0
2013-08-28 09:30:00,29.79,29.92,29.7,29.77,133400.0,13.754,13.814,13.7124,13.7447,133400.0
2013-08-28 10:00:00,29.75,29.84,29.68,29.82,64200.0,13.7355,13.7771,13.7032,13.7678,64200.0
2013-08-28 10:30:00,29.81,29.84,29.75,29.81,110200.0,13.7632,13.7771,13.7355,13.7632,110200.0
2013-08-28 11:00:00,29.82,29.9,29.77,29.89,149000.0,13.7678,13.8048,13.7447,13.8002,149000.0
2013-08-28 11:30:00,29.88,29.89,29.82,29.83,102400.0,13.7955,13.8002,13.7678,13.7725,102400.0
2013-08-28 12:00:00,29.84,29.9,29.83,29.84,73800.0,13.7771,13.8048,13.7725,13.7771,73800.0
2013-08-28 12:30:00,29.83,29.92,29.83,29.91,79200.0,13.7725,13.814,13.7725,13.8094,79200.0
2013-08-28 13:00:00,29.89,29.9,29.84,29.85,53000.0,13.8002,13.8048,13.7771,13.7817,53000.0
2013-08-28 13:30:00,29.85,29.88,29.83,29.85,53000.0,13.7817,13.7955,13.7725,13.7817,53000.0
2013-08-28 14:00:00,29.85,29.91,29.85,29.88,112000.0,13.7817,13.8094,13.7817,13.7955,112000.0
2013-08-28 14:30:00,29.88,29.91,29.86,29.89,121800.0,13.7955,13.8094,13.7863,13.8002,121800.0
2013-08-28 15:00:00,29.88,29.92,29.86,29.89,97000.0,13.7955,13.814,13.7863,13.8002,97000.0
2013-08-28 15:30:00,29.88,29.89,29.83,29.86,131800.0,13.7955,13.8002,13.7725,13.7863,131800.0
2013-08-29 09:30:00,29.76,29.94,29.76,29.88,64000.0,13.7401,13.8232,13.7401,13.7955,64000.0
2013-08-29 10:00:00,29.86,29.88,29.77,29.77,38200.0,13.7863,13.7955,13.7447,13.7447,38200.0
2013-08-29 10:30:00,29.78,29.8,29.7,29.7,80000.0,13.7494,13.7586,13.7124,13.7124,80000.0
2013-08-29 11:00:00,29.7,29.81,29.7,29.74,101000.0,13.7124,13.7632,13.7124,13.7309,101000.0
2013-08-29 11:30:00,29.75,29.82,29.73,29.82,32600.0,13.7355,13.7678,13.7263,13.7678,32600.0
2013-08-29 12:00:00,29.83,29.86,29.81,29.84,39600.0,13.7725,13.7863,13.7632,13.7771,39600.0
2013-08-29 12:30:00,29.85,29.86,29.75,29.8,48800.0,13.7817,13.7863,13.7355,13.7586,48800.0
2013-08-29 13:00:00,29.8,29.86,29.79,29.82,27800.0,13.7586,13.7863,13.754,13.7678,27800.0
2013-08-29 13:30:00,29.83,29.87,29.78,29.87,70400.0,13.7725,13.7909,13.7494,13.7909,70400.0
2013-08-29 14:00:00,29.85,29.86,29.73,29.74,103800.0,13.7817,13.7863,13.7263,13.7309,103800.0
2013-08-29 14:30:00,29.73,29.78,29.7,29.75,145600.0,13.7263,13.7494,13.7124,13.7355,145600.0
2013-08-29 15:00:00,29.77,29.85,29.75,29.75,157600.0,13.7447,13.7817,13.7355,13.7355,157600.0
2013-08-29 15:30:00,29.75,29.81,29.74,29.79,230400.0,13.7355,13.7632,13.7309,13.754,230400.0
2013-08-30 09:30:00,29.88,29.88,29.77,29.83,78400.0,13.7955,13.7955,13.7447,13.7725,78400.0
2013-08-30 10:00:00,29.83,29.87,29.8,29.83,54400.0,13.7725,13.7909,13.7586,13.7725,54400.0
2013-08-30 10:30:00,29.84,29.9,29.79,29.88,56600.0,13.7771,13.8048,13.754,13.7955,56600.0
2013-08-30 11:00:00,29.86,29.92,29.75,29.76,177000.0,13.7863,13.814,13.7355,13.7401,177000.0
2013-08-30 11:30:00,29.77,29.78,29.7,29.73,63000.0,13.7447,13.7494,13.7124,13.7263,63000.0
2013-08-30 12:00:00,29.73,29.76,29.7,29.73,111600.0,13.7263,13.7401,13.7124,13.7263,111600.0
2013-08-30 12:30:00,29.73,29.78,29.7,29.7,71000.0,13.7263,13.7494,13.7124,13.7124,71000.0
2013-08-30 13:00:00,29.7,29.78,29.7,29.7,241800.0,13.7124,13.7494,13.7124,13.7124,241800.0
2013-08-30 13:30:00,29.7,29.74,29.7,29.74,220200.0,13.7124,13.7309,13.7124,13.7309,220200.0
2013-08-30 14:00:00,29.74,29.79,29.7,29.71,310600.0,13.7309,13.754,13.7124,13.717,310600.0
2013-08-30 14:30:00,29.7,29.71,29.7,29.7,296400.0,13.7124,13.717,13.7124,13.7124,296400.0
2013-08-30 15:00:00,29.7,29.7,29.7,29.7,296800.0,13.7124,13.7124,13.7124,13.7124,296800.0
2013-08-30 15:30:00,29.7,29.74,29.65,29.71,301200.0,13.7124,13.7309,13.6893,13.717,301200.0
2013-09-03 09:30:00,29.9,29.95,29.85,29.92,131000.0,13.8048,13.8279,13.7817,13.814,131000.0
2013-09-03 10:00:00,29.91,29.91,29.7,29.7,136000.0,13.8094,13.8094,13.7124,13.7124,136000.0
2013-09-03 10:30:00,29.71,29.72,29.7,29.7,162800.0,13.717,13.7217,13.7124,13.7124,162800.0
2013-09-03 11:00:00,29.7,29.72,29.63,29.66,234600.0,13.7124,13.7217,13.6801,13.694,234600.0
2013-09-03 11:30:00,29.65,29.69,29.49,29.49,139600.0,13.6893,13.7078,13.6155,13.6155,139600.0
2013-09-03 12:00:00,29.5,29.53,29.4,29.42,99600.0,13.6201,13.6339,13.5739,13.5832,99600.0
2013-09-03 12:30:00,29.42,29.48,29.39,29.4,108600.0,13.5832,13.6109,13.5693,13.5739,108600.0
2013-09-03 13:00:00,29.41,29.47,29.33,29.35,108800.0,13.5785,13.6062,13.5416,13.5508,108800.0
2013-09-03 13:30:00,29.35,29.38,29.25,29.28,99200.0,13.5508,13.5647,13.5047,13.5185,99200.0
2013-09-03 14:00:00,29.27,29.33,29.18,29.27,172600.0,13.5139,13.5416,13.4723,13.5139,172600.0
2013-09-03 14:30:00,29.27,29.27,29.18,29.22,105000.0,13.5139,13.5139,13.4723,13.4908,105000.0
2013-09-03 15:00:00,29.22,29.27,29.22,29.27,131800.0,13.4908,13.5139,13.4908,13.5139,131800.0
2013-09-03 15:30:00,29.28,29.36,29.26,29.32,370600.0,13.5185,13.5555,13.5093,13.537,370600.0
2013-09-04 09:30:00,29.39,29.45,29.28,29.33,134200.0,13.5693,13.597,13.5185,13.5416,134200.0
2013-09-04 10:00:00,29.33,29.42,29.33,29.33,171400.0,13.5416,13.5832,13.5416,13.5416,171400.0
2013-09-04 10:30:00,29.33,29.33,29.15,29.19,142400.0,13.5416,13.5416,13.4585,13.477,142400.0
2013-09-04 11:00:00,29.19,29.2,29.09,29.09,155200.0,13.477,13.4816,13.4308,13.4308,155200.0
2013-09-04 11:30:00,29.1,29.11,28.98,29.07,247600.0,13.4354,13.44,13.38,13.4216,247600.0
2013-09-04 12:00:00,29.06,29.15,29.05,29.11,140200.0,13.4169,13.4585,13.4123,13.44,140200.0
2013-09-04 12:30:00,29.11,29.2,29.11,29.15,111200.0,13.44,13.4816,13.44,13.4585,111200.0
2013-09-04 13:00:00,29.16,29.22,29.15,29.2,109400.0,13.4631,13.4908,13.4585,13.4816,109400.0
2013-09-04 13:30:00,29.2,29.23,29.18,29.22,115200.0,13.4816,13.4954,13.4723,13.4908,115200.0
2013-09-04 14:00:00,29.21,29.22,29.16,29.18,131000.0,13.4862,13.4908,13.4631,13.4723,131000.0
2013-09-04 14:30:00,29.18,29.23,29.15,29.17,152200.0,13.4723,13.4954,13.4585,13.4677,152200.0
2013-09-04 15:00:00,29.18,29.18,29.09,29.13,152400.0,13.4723,13.4723,13.4308,13.4493,152400.0
2013-09-04 15:30:00,29.12,29.15,29.06,29.15,286600.0,13.4446,13.4585,13.4169,13.4585,286600.0
2013-09-05 09:30:00,29.15,29.25,29.1,29.25,114600.0,13.4585,13.5047,13.4354,13.5047,114600.0
2013-09-05 10:00:00,29.25,29.3,29.21,29.24,153600.0,13.5047,13.5278,13.4862,13.5,153600.0
2013-09-05 10:30:00,29.24,29.26,29.19,29.24,64600.0,13.5,13.5093,13.477,13.5,64600.0
2013-09-05 11:00:00,29.22,29.33,29.19,29.3,143000.0,13.4908,13.5416,13.477,13.5278,143000.0
2013-09-05 11:30:00,29.3,29.38,29.28,29.28,64000.0,13.5278,13.5647,13.5185,13.5185,64000.0
2013-09-05 12:00:00,29.28,29.31,29.25,29.29,51600.0,13.5185,13.5324,13.5047,13.5231,51600.0
2013-09-05 12:30:00,29.28,29.38,29.28,29.38,50400.0,13.5185,13.5647,13.5185,13.5647,50400.0
2013-09-05 13:00:00,29.36,29.4,29.31,29.36,80200.0,13.5555,13.5739,13.5324,13.5555,80200.0
2013-09-05 13:30:00,29.36,29.4,29.34,29.36,73600.0,13.5555,13.5739,13.5462,13.5555,73600.0
2013-09-05 14:00:00,29.36,29.4,29.21,29.23,207600.0,13.5555,13.5739,13.4862,13.4954,207600.0
2013-09-05 14:30:00,29.23,29.29,29.21,29.24,84800.0,13.4954,13.5231,13.4862,13.5,84800.0
2013-09-05 15:00:00,29.24,29.31,29.24,29.28,120400.0,13.5,13.5324,13.5,13.5185,120400.0
2013-09-05 15:30:00,29.28,29.29,29.23,29.25,180800.0,13.5185,13.5231,13.4954,13.5047,180800.0
2013-09-06 09:30:00,29.45,29.45,29.25,29.3,144800.0,13.597,13.597,13.5047,13.5278,144800.0
2013-09-06 10:00:00,29.29,29.38,29.25,29.31,111400.0,13.5231,13.5647,13.5047,13.5324,111400.0
2013-09-06 10:30:00,29.32,29.4,29.32,29.38,65200.0,13.537,13.5739,13.537,13.5647,65200.0
2013-09-06 11:00:00,29.37,29.42,29.37,29.4,78200.0,13.5601,13.5832,13.5601,13.5739,78200.0
2013-09-06 11:30:00,29.4,29.45,29.39,29.42,102600.0,13.5739,13.597,13.5693,13.5832,102600.0
2013-09-06 12:00:00,29.43,29.49,29.43,29.46,122800.0,13.5878,13.6155,13.5878,13.6016,122800.0
2013-09-06 12:30:00,29.45,29.49,29.43,29.49,100800.0,13.597,13.6155,13.5878,13.6155,100800.0
2013-09-06 13:00:00,29.49,29.56,29.47,29.54,132800.0,13.6155,13.6478,13.6062,13.6386,132800.0
2013-09-06 13:30:00,29.55,29.55,29.48,29.5,70000.0,13.6432,13.6432,13.6109,13.6201,70000.0
2013-09-06 14:00:00,29.5,29.5,29.43,29.47,100600.0,13.6201,13.6201,13.5878,13.6062,100600.0
2013-09-06 14:30:00,29.47,29.48,29.39,29.4,92600.0,13.6062,13.6109,13.5693,13.5739,92600.0
2013-09-06 15:00:00,29.4,29.43,29.36,29.43,101400.0,13.5739,13.5878,13.5555,13.5878,101400.0
2013-09-06 15:30:00,29.43,29.45,29.31,29.33,188000.0,13.5878,13.597,13.5324,13.5416,188000.0
2013-09-09 09:30:00,29.46,29.46,29.36,29.39,66600.0,13.6016,13.6016,13.5555,13.5693,66600.0
2013-09-09 10:00:00,29.39,29.48,29.33,29.38,94200.0,13.5693,13.6109,13.5416,13.5647,94200.0
2013-09-09 10:30:00,29.36,29.41,29.33,29.36,73200.0,13.5555,13.5785,13.5416,13.5555,73200.0
2013-09-09 11:00:00,29.37,29.39,29.34,29.36,47000.0,13.5601,13.5693,13.5462,13.5555,47000.0
2013-09-09 11:30:00,29.36,29.38,29.3,29.34,119800.0,13.5555,13.5647,13.5278,13.5462,119800.0
2013-09-09 12:00:00,29.34,29.35,29.31,29.32,125000.0,13.5462,13.5508,13.5324,13.537,125000.0
2013-09-09 12:30:00,29.33,29.35,29.3,29.32,145800.0,13.5416,13.5508,13.5278,13.537,145800.0
2013-09-09 13:00:00,29.31,29.35,29.3,29.34,198000.0,13.5324,13.5508,13.5278,13.5462,198000.0
2013-09-09 13:30:00,29.33,29.4,29.33,29.4,288000.0,13.5416,13.5739,13.5416,13.5739,288000.0
2013-09-09 14:00:00,29.4,29.4,29.36,29.36,97000.0,13.5739,13.5739,13.5555,13.5555,97000.0
2013-09-09 14:30:00,29.36,29.39,29.35,29.36,97600.0,13.5555,13.5693,13.5508,13.5555,97600.0
2013-09-09 15:00:00,29.36,29.43,29.34,29.43,179400.0,13.5555,13.5878,13.5462,13.5878,179400.0
2013-09-09 15:30:00,29.42,29.61,29.42,29.59,337000.0,13.5832,13.6709,13.5832,13.6616,337000.0
2013-09-10 09:30:00,29.73,29.79,29.5,29.67,325200.0,13.7263,13.754,13.6201,13.6986,325200.0
2013-09-10 10:00:00,29.67,29.73,29.64,29.71,147600.0,13.6986,13.7263,13.6847,13.717,147600.0
2013-09-10 10:30:00,29.72,29.75,29.64,29.75,165600.0,13.7217,13.7355,13.6847,13.7355,165600.0
2013-09-10 11:00:00,29.75,29.77,29.64,29.7,101400.0,13.7355,13.7447,13.6847,13.7124,101400.0
2013-09-10 11:30:00,29.69,29.79,29.69,29.71,135200.0,13.7078,13.754,13.7078,13.717,135200.0
2013-09-10 12:00:00,29.71,29.8,29.69,29.78,70400.0,13.717,13.7586,13.7078,13.7494,70400.0
2013-09-10 12:30:00,29.8,29.8,29.73,29.77,57400.0,13.7586,13.7586,13.7263,13.7447,57400.0
2013-09-10 13:00:00,29.76,29.8,29.75,29.79,99200.0,13.7401,13.7586,13.7355,13.754,99200.0
2013-09-10 13:30:00,29.8,29.85,29.8,29.82,70800.0,13.7586,13.7817,13.7586,13.7678,70800.0
2013-09-10 14:00:00,29.82,29.89,29.82,29.87,151800.0,13.7678,13.8002,13.7678,13.7909,151800.0
2013-09-10 14:30:00,29.87,29.87,29.8,29.84,116800.0,13.7909,13.7909,13.7586,13.7771,116800.0
2013-09-10 15:00:00,29.83,29.85,29.78,29.81,113200.0,13.7725,13.7817,13.7494,13.7632,113200.0
2013-09-10 15:30:00,29.81,29.99,29.81,29.98,284000.0,13.7632,13.8463,13.7632,13.8417,284000.0
2013-09-11 09:30:00,29.91,29.98,29.62,29.71,167200.0,13.8094,13.8417,13.6755,13.717,167200.0
2013-09-11 10:00:00,29.71,29.73,29.46,29.56,174200.0,13.717,13.7263,13.6016,13.6478,174200.0
2013-09-11 10:30:00,29.56,29.68,29.53,29.65,158400.0,13.6478,13.7032,13.6339,13.6893,158400.0
2013-09-11 11:00:00,29.65,29.65,29.54,29.54,146600.0,13.6893,13.6893,13.6386,13.6386,146600.0
2013-09-11 11:30:00,29.54,29.65,29.53,29.58,158800.0,13.6386,13.6893,13.6339,13.657,158800.0
2013-09-11 12:00:00,29.59,29.59,29.51,29.56,57000.0,13.6616,13.6616,13.6247,13.6478,57000.0
2013-09-11 12:30:00,29.57,29.57,29.49,29.57,68400.0,13.6524,13.6524,13.6155,13.6524,68400.0
2013-09-11 13:00:00,29.57,29.57,29.45,29.53,133000.0,13.6524,13.6524,13.597,13.6339,133000.0
2013-09-11 13:30:00,29.54,29.65,29.53,29.6,120200.0,13.6386,13.6893,13.6339,13.6663,120200.0
2013-09-11 14:00:00,29.59,29.59,29.53,29.53,75800.0,13.6616,13.6616,13.6339,13.6339,75800.0
2013-09-11 14:30:00,29.53,29.58,29.52,29.54,88600.0,13.6339,13.657,13.6293,13.6386,88600.0
2013-09-11 15:00:00,29.54,29.54,29.4,29.45,150000.0,13.6386,13.6386,13.5739,13.597,150000.0
2013-09-11 15:30:00,29.43,29.6,29.4,29.59,309000.0,13.5878,13.6663,13.5739,13.6616,309000.0
2013-09-12 09:30:00,29.55,29.61,29.36,29.4,185400.0,13.6432,13.6709,13.5555,13.5739,185400.0
2013-09-12 10:00:00,29.4,29.49,29.39,29.45,188800.0,13.5739,13.6155,13.5693,13.597,188800.0
2013-09-12 10:30:00,29.45,29.68,29.45,29.64,198400.0,13.597,13.7032,13.597,13.6847,198400.0
2013-09-12 11:00:00,29.64,29.73,29.61,29.61,88800.0,13.6847,13.7263,13.6709,13.6709,88800.0
2013-09-12 11:30:00,29.61,29.62,29.46,29.47,80000.0,13.6709,13.6755,13.6016,13.6062,80000.0
2013-09-12 12:00:00,29.47,29.53,29.45,29.51,30000.0,13.6062,13.6339,13.597,13.6247,30000.0
2013-09-12 12:30:00,29.51,29.54,29.41,29.43,105400.0,13.6247,13.6386,13.5785,13.5878,105400.0
2013-09-12 13:00:00,29.44,29.45,29.35,29.37,104400.0,13.5924,13.597,13.5508,13.5601,104400.0
2013-09-12 13:30:00,29.38,29.39,29.33,29.33,95800.0,13.5647,13.5693,13.5416,13.5416,95800.0
2013-09-12 14:00:00,29.34,29.34,29.25,29.28,132800.0,13.5462,13.5462,13.5047,13.5185,132800.0
2013-09-12 14:30:00,29.28,29.28,29.22,29.26,139400.0,13.5185,13.5185,13.4908,13.5093,139400.0
2013-09-12 15:00:00,29.27,29.29,29.2,29.21,177600.0,13.5139,13.5231,13.4816,13.4862,177600.0
2013-09-12 15:30:00,29.21,29.22,29.15,29.21,318400.0,13.4862,13.4908,13.4585,13.4862,318400.0
2013-09-13 09:30:00,29.27,29.4,29.13,29.14,160000.0,13.5139,13.5739,13.4493,13.4539,160000.0
2013-09-13 10:00:00,29.15,29.22,29.04,29.1,173800.0,13.4585,13.4908,13.4077,13.4354,173800.0
2013-09-13 10:30:00,29.1,29.16,29.1,29.13,119200.0,13.4354,13.4631,13.4354,13.4493,119200.0
2013-09-13 11:00:00,29.14,29.14,29.05,29.08,106200.0,13.4539,13.4539,13.4123,13.4262,106200.0
2013-09-13 11:30:00,29.09,29.09,29.03,29.06,133400.0,13.4308,13.4308,13.4031,13.4169,133400.0
2013-09-13 12:00:00,29.07,29.07,28.96,28.98,223000.0,13.4216,13.4216,13.3708,13.38,223000.0
2013-09-13 12:30:00,28.98,28.99,28.94,28.96,132600.0,13.38,13.3846,13.3615,13.3708,132600.0
2013-09-13 13:00:00,28.96,29.02,28.96,28.99,148800.0,13.3708,13.3985,13.3708,13.3846,148800.0
2013-09-13 13:30:00,29.0,29.02,28.83,28.84,343800.0,13.3892,13.3985,13.3108,13.3154,343800.0
2013-09-13 14:00:00,28.83,28.95,28.83,28.93,279800.0,13.3108,13.3662,13.3108,13.3569,279800.0
2013-09-13 14:30:00,28.93,28.95,28.91,28.91,159800.0,13.3569,13.3662,13.3477,13.3477,159800.0
2013-09-13 15:00:00,28.91,28.98,28.89,28.93,347000.0,13.3477,13.38,13.3385,13.3569,347000.0
2013-09-13 15:30:00,28.93,29.03,28.89,29.01,576000.0,13.3569,13.4031,13.3385,13.3939,576000.0
2013-09-16 09:30:00,29.16,29.3,29.09,29.26,302200.0,13.4631,13.5278,13.4308,13.5093,302200.0
2013-09-16 10:00:00,29.26,29.34,29.16,29.33,279800.0,13.5093,13.5462,13.4631,13.5416,279800.0
2013-09-16 10:30:00,29.33,29.39,29.16,29.17,204800.0,13.5416,13.5693,13.4631,13.4677,204800.0
2013-09-16 11:00:00,29.17,29.17,29.05,29.13,215800.0,13.4677,13.4677,13.4123,13.4493,215800.0
2013-09-16 11:30:00,29.12,29.19,29.12,29.15,183200.0,13.4446,13.477,13.4446,13.4585,183200.0
2013-09-16 12:00:00,29.14,29.18,29.1,29.17,189200.0,13.4539,13.4723,13.4354,13.4677,189200.0
2013-09-16 12:30:00,29.18,29.21,29.14,29.14,221000.0,13.4723,13.4862,13.4539,13.4539,221000.0
2013-09-16 13:00:00,29.15,29.19,29.13,29.16,128400.0,13.4585,13.477,13.4493,13.4631,128400.0
2013-09-16 13:30:00,29.16,29.23,29.16,29.17,118400.0,13.4631,13.4954,13.4631,13.4677,118400.0
2013-09-16 14:00:00,29.17,29.24,29.17,29.17,228800.0,13.4677,13.5,13.4677,13.4677,228800.0
2013-09-16 14:30:00,29.17,29.2,29.15,29.15,299200.0,13.4677,13.4816,13.4585,13.4585,299200.0
2013-09-16 15:00:00,29.15,29.17,29.1,29.1,440600.0,13.4585,13.4677,13.4354,13.4354,440600.0
2013-09-16 15:30:00,29.1,29.16,29.07,29.13,611400.0,13.4354,13.4631,13.4216,13.4493,611400.0
2013-09-17 09:30:00,29.04,29.11,29.0,29.04,123400.0,13.4077,13.44,13.3892,13.4077,123400.0
2013-09-17 10:00:00,29.04,29.05,29.0,29.0,58600.0,13.4077,13.4123,13.3892,13.3892,58600.0
2013-09-17 10:30:00,29.01,29.03,28.93,28.98,187600.0,13.3939,13.4031,13.3569,13.38,187600.0
2013-09-17 11:00:00,28.97,28.99,28.93,28.97,130200.0,13.3754,13.3846,13.3569,13.3754,130200.0
2013-09-17 11:30:00,28.97,29.0,28.89,28.9,74800.0,13.3754,13.3892,13.3385,13.3431,74800.0
2013-09-17 12:00:00,28.9,28.9,28.84,28.86,124400.0,13.3431,13.3431,13.3154,13.3246,124400.0
2013-09-17 12:30:00,28.86,28.91,28.86,28.88,87400.0,13.3246,13.3477,13.3246,13.3338,87400.0
2013-09-17 13:00:00,28.89,28.97,28.86,28.93,92600.0,13.3385,13.3754,13.3246,13.3569,92600.0
2013-09-17 13:30:00,28.94,28.98,28.88,28.97,140800.0,13.3615,13.38,13.3338,13.3754,140800.0
2013-09-17 14:00:00,28.97,29.0,28.93,29.0,168200.0,13.3754,13.3892,13.3569,13.3892,168200.0
2013-09-17 14:30:00,29.0,29.05,28.99,29.0,78800.0,13.3892,13.4123,13.3846,13.3892,78800.0
2013-09-17 15:00:00,28.99,29.02,28.98,28.99,139600.0,13.3846,13.3985,13.38,13.3846,139600.0
2013-09-17 15:30:00,28.98,29.0,28.93,28.95,328000.0,13.38,13.3892,13.3569,13.3662,328000.0
2013-09-18 09:30:00,28.96,29.12,28.93,28.95,139200.0,13.3708,13.4446,13.3569,13.3662,139200.0
2013-09-18 10:00:00,28.96,28.99,28.93,28.95,76600.0,13.3708,13.3846,13.3569,13.3662,76600.0
2013-09-18 10:30:00,28.96,29.0,28.93,28.96,57600.0,13.3708,13.3892,13.3569,13.3708,57600.0
2013-09-18 11:00:00,28.96,29.13,28.93,29.13,84600.0,13.3708,13.4493,13.3569,13.4493,84600.0
2013-09-18 11:30:00,29.13,29.18,29.08,29.16,103600.0,13.4493,13.4723,13.4262,13.4631,103600.0
2013-09-18 12:00:00,29.17,29.17,29.08,29.12,76400.0,13.4677,13.4677,13.4262,13.4446,76400.0
2013-09-18 12:30:00,29.12,29.13,29.01,29.03,127400.0,13.4446,13.4493,13.3939,13.4031,127400.0
2013-09-18 13:00:00,29.02,29.11,29.0,29.05,95000.0,13.3985,13.44,13.3892,13.4123,95000.0
2013-09-18 13:30:00,29.06,29.06,28.99,29.0,57400.0,13.4169,13.4169,13.3846,13.3892,57400.0
2013-09-18 14:00:00,29.0,29.58,29.0,29.57,404800.0,13.3892,13.657,13.3892,13.6524,404800.0
2013-09-18 14:30:00,29.57,29.7,29.43,29.68,494200.0,13.6524,13.7124,13.5878,13.7032,494200.0
2013-09-18 15:00:00,29.67,29.68,29.62,29.66,332600.0,13.6986,13.7032,13.6755,13.694,332600.0
2013-09-18 15:30:00,29.66,30.19,29.62,30.18,908400.0,13.694,13.9387,13.6755,13.934,908400.0
2013-09-19 09:30:00,30.38,30.91,30.28,30.91,847600.0,14.0264,14.2711,13.9802,14.2711,847600.0
2013-09-19 10:00:00,30.9,31.05,30.89,31.0,976000.0,14.2665,14.3357,14.2619,14.3126,976000.0
2013-09-19 10:30:00,31.0,31.17,30.89,31.16,492600.0,14.3126,14.3911,14.2619,14.3865,492600.0
2013-09-19 11:00:00,31.16,31.18,30.99,31.0,345000.0,14.3865,14.3957,14.308,14.3126,345000.0
2013-09-19 11:30:00,31.0,31.14,30.89,30.99,366400.0,14.3126,14.3773,14.2619,14.308,366400.0
2013-09-19 12:00:00,30.98,31.08,30.95,30.99,231600.0,14.3034,14.3496,14.2896,14.308,231600.0
2013-09-19 12:30:00,31.0,31.0,30.87,30.91,212000.0,14.3126,14.3126,14.2526,14.2711,212000.0
2013-09-19 13:00:00,30.91,30.91,30.75,30.76,180400.0,14.2711,14.2711,14.1972,14.2018,180400.0
2013-09-19 13:30:00,30.77,30.93,30.76,30.86,225200.0,14.2064,14.2803,14.2018,14.248,225200.0
2013-09-19 14:00:00,30.88,30.88,30.81,30.85,174400.0,14.2572,14.2572,14.2249,14.2434,174400.0
2013-09-19 14:30:00,30.85,30.92,30.77,30.9,216200.0,14.2434,14.2757,14.2064,14.2665,216200.0
2013-09-19 15:00:00,30.9,31.01,30.84,31.0,580000.0,14.2665,14.3173,14.2388,14.3126,580000.0
2013-09-19 15:30:00,31.0,31.11,30.99,31.09,503800.0,14.3126,14.3634,14.308,14.3542,503800.0
2013-09-20 09:30:00,31.1,31.18,30.77,30.92,382600.0,14.3588,14.3957,14.2064,14.2757,382600.0
2013-09-20 10:00:00,30.92,30.92,30.75,30.77,175200.0,14.2757,14.2757,14.1972,14.2064,175200.0
2013-09-20 10:30:00,30.78,30.9,30.77,30.8,89200.0,14.2111,14.2665,14.2064,14.2203,89200.0
2013-09-20 11:00:00,30.78,30.83,30.75,30.78,76600.0,14.2111,14.2341,14.1972,14.2111,76600.0
2013-09-20 11:30:00,30.78,30.8,30.68,30.7,80600.0,14.2111,14.2203,14.1649,14.1741,80600.0
2013-09-20 12:00:00,30.7,30.77,30.68,30.72,79800.0,14.1741,14.2064,14.1649,14.1834,79800.0
2013-09-20 12:30:00,30.72,30.8,30.71,30.75,77000.0,14.1834,14.2203,14.1787,14.1972,77000.0
2013-09-20 13:00:00,30.75,30.78,30.66,30.68,102800.0,14.1972,14.2111,14.1557,14.1649,102800.0
2013-09-20 13:30:00,30.69,30.74,30.65,30.66,81200.0,14.1695,14.1926,14.151,14.1557,81200.0
2013-09-20 14:00:00,30.66,30.68,30.64,30.67,135400.0,14.1557,14.1649,14.1464,14.1603,135400.0
2013-09-20 14:30:00,30.68,30.77,30.67,30.74,112000.0,14.1649,14.2064,14.1603,14.1926,112000.0
2013-09-20 15:00:00,30.75,30.75,30.67,30.67,116400.0,14.1972,14.1972,14.1603,14.1603,116400.0
2013-09-20 15:30:00,30.67,30.75,30.65,30.69,305800.0,14.1603,14.1972,14.151,14.1695,305800.0
2013-09-23 09:30:00,30.5,30.63,30.27,30.33,199600.0,14.0818,14.1418,13.9756,14.0033,199600.0
2013-09-23 10:00:00,30.35,30.53,30.32,30.5,124600.0,14.0125,14.0956,13.9987,14.0818,124600.0
2013-09-23 10:30:00,30.53,30.55,30.48,30.53,207000.0,14.0956,14.1049,14.0726,14.0956,207000.0
2013-09-23 11:00:00,30.54,30.54,30.48,30.52,165200.0,14.1003,14.1003,14.0726,14.091,165200.0
2013-09-23 11:30:00,30.52,30.55,30.32,30.46,107200.0,14.091,14.1049,13.9987,14.0633,107200.0
2013-09-23 12:00:00,30.46,30.55,30.45,30.48,89400.0,14.0633,14.1049,14.0587,14.0726,89400.0
2013-09-23 12:30:00,30.47,30.5,30.38,30.4,66800.0,14.0679,14.0818,14.0264,14.0356,66800.0
2013-09-23 13:00:00,30.39,30.4,30.32,30.35,85800.0,14.031,14.0356,13.9987,14.0125,85800.0
2013-09-23 13:30:00,30.36,30.44,30.36,30.41,99400.0,14.0172,14.0541,14.0172,14.0402,99400.0
2013-09-23 14:00:00,30.42,30.42,30.35,30.36,76000.0,14.0449,14.0449,14.0125,14.0172,76000.0
2013-09-23 14:30:00,30.37,30.37,30.31,30.34,108200.0,14.0218,14.0218,13.9941,14.0079,108200.0
2013-09-23 15:00:00,30.34,30.36,30.29,30.32,112000.0,14.0079,14.0172,13.9848,13.9987,112000.0
2013-09-23 15:30:00,30.31,30.33,30.26,30.33,331800.0,13.9941,14.0033,13.971,14.0033,331800.0
2013-09-24 09:30:00,30.31,30.35,30.09,30.13,144800.0,13.9941,14.0125,13.8925,13.911,144800.0
2013-09-24 10:00:00,30.11,30.18,30.04,30.16,105600.0,13.9017,13.934,13.8694,13.9248,105600.0
2013-09-24 10:30:00,30.15,30.3,30.11,30.25,113600.0,13.9202,13.9894,13.9017,13.9664,113600.0
2013-09-24 11:00:00,30.26,30.33,30.22,30.23,123000.0,13.971,14.0033,13.9525,13.9571,123000.0
2013-09-24 11:30:00,30.23,30.3,30.15,30.27,162800.0,13.9571,13.9894,13.9202,13.9756,162800.0
2013-09-24 12:00:00,30.27,30.29,30.21,30.23,185400.0,13.9756,13.9848,13.9479,13.9571,185400.0
2013-09-24 12:30:00,30.24,30.27,30.18,30.27,63200.0,13.9617,13.9756,13.934,13.9756,63200.0
2013-09-24 13:00:00,30.27,30.38,30.27,30.35,80600.0,13.9756,14.0264,13.9756,14.0125,80600.0
2013-09-24 13:30:00,30.35,30.39,30.27,30.27,120400.0,14.0125,14.031,13.9756,13.9756,120400.0
2013-09-24 14:00:00,30.28,30.35,30.26,30.27,64200.0,13.9802,14.0125,13.971,13.9756,64200.0
2013-09-24 14:30:00,30.27,30.29,30.2,30.21,78000.0,13.9756,13.9848,13.9433,13.9479,78000.0
2013-09-24 15:00:00,30.2,30.22,30.13,30.15,77200.0,13.9433,13.9525,13.911,13.9202,77200.0
2013-09-24 15:30:00,30.15,30.16,30.07,30.11,288600.0,13.9202,13.9248,13.8833,13.9017,288600.0
2013-09-25 09:30:00,30.14,30.2,30.06,30.09,70200.0,13.9156,13.9433,13.8786,13.8925,70200.0
2013-09-25 10:00:00,30.09,30.15,29.91,29.96,108000.0,13.8925,13.9202,13.8094,13.8325,108000.0
2013-09-25 10:30:00,29.93,29.94,29.86,29.93,204200.0,13.8186,13.8232,13.7863,13.8186,204200.0
2013-09-25 11:00:00,29.93,30.16,29.92,30.1,198000.0,13.8186,13.9248,13.814,13.8971,198000.0
2013-09-25 11:30:00,30.11,30.2,30.1,30.16,130800.0,13.9017,13.9433,13.8971,13.9248,130800.0
2013-09-25 12:00:00,30.17,30.21,30.12,30.16,104400.0,13.9294,13.9479,13.9063,13.9248,104400.0
2013-09-25 12:30:00,30.17,30.32,30.16,30.32,75400.0,13.9294,13.9987,13.9248,13.9987,75400.0
2013-09-25 13:00:00,30.32,30.36,30.3,30.3,69600.0,13.9987,14.0172,13.9894,13.9894,69600.0
2013-09-25 13:30:00,30.3,30.32,30.24,30.32,103800.0,13.9894,13.9987,13.9617,13.9987,103800.0
2013-09-25 14:00:00,30.32,30.39,30.31,30.39,129600.0,13.9987,14.031,13.9941,14.031,129600.0
2013-09-25 14:30:00,30.38,30.4,30.35,30.38,117800.0,14.0264,14.0356,14.0125,14.0264,117800.0
2013-09-25 15:00:00,30.39,30.43,30.36,30.41,204000.0,14.031,14.0495,14.0172,14.0402,204000.0
2013-09-25 15:30:00,30.41,30.46,30.39,30.4,268000.0,14.0402,14.0633,14.031,14.0356,268000.0
2013-09-26 09:30:00,30.33,30.47,30.08,30.42,91600.0,14.0033,14.0679,13.8879,14.0449,91600.0
2013-09-26 10:00:00,30.43,30.68,30.38,30.66,118800.0,14.0495,14.1649,14.0264,14.1557,118800.0
2013-09-26 10:30:00,30.65,30.75,30.59,30.67,112600.0,14.151,14.1972,14.1233,14.1603,112600.0
2013-09-26 11:00:00,30.68,30.75,30.66,30.7,161200.0,14.1649,14.1972,14.1557,14.1741,161200.0
2013-09-26 11:30:00,30.68,30.72,30.66,30.68,93000.0,14.1649,14.1834,14.1557,14.1649,93000.0
2013-09-26 12:00:00,30.69,30.69,30.63,30.67,47000.0,14.1695,14.1695,14.1418,14.1603,47000.0
2013-09-26 12:30:00,30.67,30.71,30.67,30.68,52800.0,14.1603,14.1787,14.1603,14.1649,52800.0
2013-09-26 13:00:00,30.68,30.72,30.66,30.68,36000.0,14.1649,14.1834,14.1557,14.1649,36000.0
2013-09-26 13:30:00,30.68,30.78,30.67,30.77,97400.0,14.1649,14.2111,14.1603,14.2064,97400.0
2013-09-26 14:00:00,30.77,30.77,30.66,30.68,69200.0,14.2064,14.2064,14.1557,14.1649,69200.0
2013-09-26 14:30:00,30.68,30.76,30.67,30.75,95200.0,14.1649,14.2018,14.1603,14.1972,95200.0
2013-09-26 15:00:00,30.75,30.79,30.73,30.74,154800.0,14.1972,14.2157,14.188,14.1926,154800.0
2013-09-26 15:30:00,30.74,30.76,30.66,30.69,293600.0,14.1926,14.2018,14.1557,14.1695,293600.0
2013-09-27 09:30:00,30.63,30.65,30.34,30.36,99200.0,14.1418,14.151,14.0079,14.0172,99200.0
2013-09-27 10:00:00,30.36,30.38,30.25,30.25,66400.0,14.0172,14.0264,13.9664,13.9664,66400.0
2013-09-27 10:30:00,30.27,30.43,30.26,30.42,87400.0,13.9756,14.0495,13.971,14.0449,87400.0
2013-09-27 11:00:00,30.43,30.48,30.36,30.42,151000.0,14.0495,14.0726,14.0172,14.0449,151000.0
2013-09-27 11:30:00,30.43,30.47,30.39,30.41,126000.0,14.0495,14.0679,14.031,14.0402,126000.0
2013-09-27 12:00:00,30.41,30.46,30.38,30.46,60200.0,14.0402,14.0633,14.0264,14.0633,60200.0
2013-09-27 12:30:00,30.46,30.48,30.32,30.32,80600.0,14.0633,14.0726,13.9987,13.9987,80600.0
2013-09-27 13:00:00,30.33,30.36,30.26,30.28,82800.0,14.0033,14.0172,13.971,13.9802,82800.0
2013-09-27 13:30:00,30.28,30.32,30.25,30.31,75000.0,13.9802,13.9987,13.9664,13.9941,75000.0
2013-09-27 14:00:00,30.31,30.33,30.28,30.33,76800.0,13.9941,14.0033,13.9802,14.0033,76800.0
2013-09-27 14:30:00,30.33,30.37,30.32,30.33,95400.0,14.0033,14.0218,13.9987,14.0033,95400.0
2013-09-27 15:00:00,30.33,30.38,30.31,30.35,128400.0,14.0033,14.0264,13.9941,14.0125,128400.0
2013-09-27 15:30:00,30.35,30.45,30.31,30.45,426200.0,14.0125,14.0587,13.9941,14.0587,426200.0
2013-09-30 09:30:00,30.13,30.24,30.05,30.15,146800.0,13.911,13.9617,13.874,13.9202,146800.0
2013-09-30 10:00:00,30.15,30.23,30.11,30.21,76000.0,13.9202,13.9571,13.9017,13.9479,76000.0
2013-09-30 10:30:00,30.21,30.3,30.16,30.16,155200.0,13.9479,13.9894,13.9248,13.9248,155200.0
2013-09-30 11:00:00,30.18,30.2,30.11,30.16,66400.0,13.934,13.9433,13.9017,13.9248,66400.0
2013-09-30 11:30:00,30.15,30.18,30.09,30.18,61600.0,13.9202,13.934,13.8925,13.934,61600.0
2013-09-30 12:00:00,30.16,30.17,30.11,30.15,52400.0,13.9248,13.9294,13.9017,13.9202,52400.0
2013-09-30 12:30:00,30.14,30.25,30.13,30.23,30000.0,13.9156,13.9664,13.911,13.9571,30000.0
2013-09-30 13:00:00,30.24,30.33,30.22,30.28,37200.0,13.9617,14.0033,13.9525,13.9802,37200.0
2013-09-30 13:30:00,30.27,30.29,30.2,30.2,34800.0,13.9756,13.9848,13.9433,13.9433,34800.0
2013-09-30 14:00:00,30.2,30.38,30.2,30.38,76200.0,13.9433,14.0264,13.9433,14.0264,76200.0
2013-09-30 14:30:00,30.36,30.43,30.29,30.3,99800.0,14.0172,14.0495,13.9848,13.9894,99800.0
2013-09-30 15:00:00,30.29,30.33,30.22,30.31,105200.0,13.9848,14.0033,13.9525,13.9941,105200.0
2013-09-30 15:30:00,30.31,30.52,30.28,30.51,325000.0,13.9941,14.091,13.9802,14.0864,325000.0
2013-10-01 09:30:00,30.5,30.5,30.36,30.44,91200.0,14.0818,14.0818,14.0172,14.0541,91200.0
2013-10-01 10:00:00,30.46,30.6,30.43,30.54,119600.0,14.0633,14.128,14.0495,14.1003,119600.0
2013-10-01 10:30:00,30.55,30.68,30.52,30.66,225000.0,14.1049,14.1649,14.091,14.1557,225000.0
2013-10-01 11:00:00,30.64,30.79,30.63,30.77,86000.0,14.1464,14.2157,14.1418,14.2064,86000.0
2013-10-01 11:30:00,30.77,30.8,30.75,30.8,74800.0,14.2064,14.2203,14.1972,14.2203,74800.0
2013-10-01 12:00:00,30.77,30.84,30.77,30.82,80800.0,14.2064,14.2388,14.2064,14.2295,80800.0
2013-10-01 12:30:00,30.83,30.84,30.78,30.83,51000.0,14.2341,14.2388,14.2111,14.2341,51000.0
2013-10-01 13:00:00,30.84,30.89,30.84,30.84,93400.0,14.2388,14.2619,14.2388,14.2388,93400.0
2013-10-01 13:30:00,30.85,30.9,30.81,30.89,121800.0,14.2434,14.2665,14.2249,14.2619,121800.0
2013-10-01 14:00:00,30.89,30.89,30.83,30.84,45800.0,14.2619,14.2619,14.2341,14.2388,45800.0
2013-10-01 14:30:00,30.83,30.88,30.78,30.86,134800.0,14.2341,14.2572,14.2111,14.248,134800.0
2013-10-01 15:00:00,30.86,30.86,30.76,30.76,166800.0,14.248,14.248,14.2018,14.2018,166800.0
2013-10-01 15:30:00,30.75,30.88,30.75,30.88,322800.0,14.1972,14.2572,14.1972,14.2572,322800.0
2013-10-02 09:30:00,30.8,30.8,30.56,30.6,134200.0,14.2203,14.2203,14.1095,14.128,134200.0
2013-10-02 10:00:00,30.59,30.72,30.59,30.72,181400.0,14.1233,14.1834,14.1233,14.1834,181400.0
2013-10-02 10:30:00,30.72,30.8,30.71,30.75,177600.0,14.1834,14.2203,14.1787,14.1972,177600.0
2013-10-02 11:00:00,30.75,30.93,30.74,30.85,136800.0,14.1972,14.2803,14.1926,14.2434,136800.0
2013-10-02 11:30:00,30.85,30.86,30.7,30.7,116000.0,14.2434,14.248,14.1741,14.1741,116000.0
2013-10-02 12:00:00,30.72,30.72,30.61,30.61,79000.0,14.1834,14.1834,14.1326,14.1326,79000.0
2013-10-02 12:30:00,30.61,30.65,30.58,30.58,130000.0,14.1326,14.151,14.1187,14.1187,130000.0
2013-10-02 13:00:00,30.58,30.78,30.57,30.75,102400.0,14.1187,14.2111,14.1141,14.1972,102400.0
2013-10-02 13:30:00,30.74,30.81,30.74,30.77,55000.0,14.1926,14.2249,14.1926,14.2064,55000.0
2013-10-02 14:00:00,30.76,30.77,30.73,30.75,94600.0,14.2018,14.2064,14.188,14.1972,94600.0
2013-10-02 14:30:00,30.75,30.8,30.73,30.75,105600.0,14.1972,14.2203,14.188,14.1972,105600.0
2013-10-02 15:00:00,30.75,30.77,30.73,30.75,150600.0,14.1972,14.2064,14.188,14.1972,150600.0
2013-10-02 15:30:00,30.75,30.78,30.73,30.75,203400.0,14.1972,14.2111,14.188,14.1972,203400.0
2013-10-03 09:30:00,30.59,30.69,30.32,30.38,182200.0,14.1233,14.1695,13.9987,14.0264,182200.0
2013-10-03 10:00:00,30.35,30.5,30.33,30.39,117200.0,14.0125,14.0818,14.0033,14.031,117200.0
2013-10-03 10:30:00,30.41,30.56,30.38,30.56,116200.0,14.0402,14.1095,14.0264,14.1095,116200.0
2013-10-03 11:00:00,30.54,30.56,30.43,30.44,139400.0,14.1003,14.1095,14.0495,14.0541,139400.0
2013-10-03 11:30:00,30.44,30.45,30.37,30.38,151400.0,14.0541,14.0587,14.0218,14.0264,151400.0
2013-10-03 12:00:00,30.38,30.41,30.2,30.25,206600.0,14.0264,14.0402,13.9433,13.9664,206600.0
2013-10-03 12:30:00,30.25,30.4,30.25,30.4,97600.0,13.9664,14.0356,13.9664,14.0356,97600.0
2013-10-03 13:00:00,30.4,30.47,30.37,30.45,53400.0,14.0356,14.0679,14.0218,14.0587,53400.0
2013-10-03 13:30:00,30.45,30.48,30.41,30.47,82800.0,14.0587,14.0726,14.0402,14.0679,82800.0
2013-10-03 14:00:00,30.47,30.47,30.36,30.43,89400.0,14.0679,14.0679,14.0172,14.0495,89400.0
2013-10-03 14:30:00,30.43,30.44,30.4,30.41,92800.0,14.0495,14.0541,14.0356,14.0402,92800.0
2013-10-03 15:00:00,30.42,30.43,30.37,30.41,130200.0,14.0449,14.0495,14.0218,14.0402,130200.0
2013-10-03 15:30:00,30.41,30.42,30.36,30.39,295000.0,14.0402,14.0449,14.0172,14.031,295000.0
2013-10-04 09:30:00,30.39,30.5,30.3,30.5,65400.0,14.031,14.0818,13.9894,14.0818,65400.0
2013-10-04 10:00:00,30.5,30.57,30.42,30.46,73800.0,14.0818,14.1141,14.0449,14.0633,73800.0
2013-10-04 10:30:00,30.47,30.48,30.33,30.36,83800.0,14.0679,14.0726,14.0033,14.0172,83800.0
2013-10-04 11:00:00,30.37,30.37,30.3,30.33,69400.0,14.0218,14.0218,13.9894,14.0033,69400.0
2013-10-04 11:30:00,30.32,30.42,30.27,30.42,81800.0,13.9987,14.0449,13.9756,14.0449,81800.0
2013-10-04 12:00:00,30.42,30.43,30.33,30.4,33000.0,14.0449,14.0495,14.0033,14.0356,33000.0
2013-10-04 12:30:00,30.4,30.41,30.36,30.38,47200.0,14.0356,14.0402,14.0172,14.0264,47200.0
2013-10-04 13:00:00,30.38,30.42,30.35,30.36,92400.0,14.0264,14.0449,14.0125,14.0172,92400.0
2013-10-04 13:30:00,30.36,30.39,30.33,30.34,48800.0,14.0172,14.031,14.0033,14.0079,48800.0
2013-10-04 14:00:00,30.33,30.36,30.29,30.31,46800.0,14.0033,14.0172,13.9848,13.9941,46800.0
2013-10-04 14:30:00,30.31,30.37,30.31,30.32,87400.0,13.9941,14.0218,13.9941,13.9987,87400.0
2013-10-04 15:00:00,30.33,30.33,30.22,30.23,101600.0,14.0033,14.0033,13.9525,13.9571,101600.0
2013-10-04 15:30:00,30.23,30.39,30.23,30.38,227200.0,13.9571,14.031,13.9571,14.0264,227200.0
2013-10-07 09:30:00,30.22,30.23,30.11,30.21,82600.0,13.9525,13.9571,13.9017,13.9479,82600.0
2013-10-07 10:00:00,30.21,30.35,30.15,30.35,59200.0,13.9479,14.0125,13.9202,14.0125,59200.0
2013-10-07 10:30:00,30.33,30.45,30.33,30.44,73600.0,14.0033,14.0587,14.0033,14.0541,73600.0
2013-10-07 11:00:00,30.45,30.45,30.38,30.43,94600.0,14.0587,14.0587,14.0264,14.0495,94600.0
2013-10-07 11:30:00,30.43,30.5,30.43,30.47,50400.0,14.0495,14.0818,14.0495,14.0679,50400.0
2013-10-07 12:00:00,30.47,30.48,30.42,30.43,46000.0,14.0679,14.0726,14.0449,14.0495,46000.0
2013-10-07 12:30:00,30.43,30.46,30.39,30.41,75200.0,14.0495,14.0633,14.031,14.0402,75200.0
2013-10-07 13:00:00,30.42,30.5,30.42,30.48,48000.0,14.0449,14.0818,14.0449,14.0726,48000.0
2013-10-07 13:30:00,30.48,30.54,30.48,30.54,88200.0,14.0726,14.1003,14.0726,14.1003,88200.0
2013-10-07 14:00:00,30.54,30.55,30.49,30.54,48400.0,14.1003,14.1049,14.0772,14.1003,48400.0
2013-10-07 14:30:00,30.55,30.56,30.5,30.53,62400.0,14.1049,14.1095,14.0818,14.0956,62400.0
2013-10-07 15:00:00,30.53,30.54,30.46,30.5,159000.0,14.0956,14.1003,14.0633,14.0818,159000.0
2013-10-07 15:30:00,30.49,30.5,30.21,30.25,485600.0,14.0772,14.0818,13.9479,13.9664,485600.0
2013-10-08 09:30:00,30.23,30.25,30.11,30.13,138200.0,13.9571,13.9664,13.9017,13.911,138200.0
2013-10-08 10:00:00,30.14,30.18,30.04,30.04,206600.0,13.9156,13.934,13.8694,13.8694,206600.0
2013-10-08 10:30:00,30.04,30.09,30.0,30.02,183200.0,13.8694,13.8925,13.8509,13.8602,183200.0
2013-10-08 11:00:00,30.02,30.03,29.93,29.96,159000.0,13.8602,13.8648,13.8186,13.8325,159000.0
2013-10-08 11:30:00,29.95,30.01,29.93,30.0,95400.0,13.8279,13.8556,13.8186,13.8509,95400.0
2013-10-08 12:00:00,30.01,30.05,30.0,30.0,104800.0,13.8556,13.874,13.8509,13.8509,104800.0
2013-10-08 12:30:00,30.01,30.11,29.99,30.04,182400.0,13.8556,13.9017,13.8463,13.8694,182400.0
2013-10-08 13:00:00,30.05,30.07,29.95,30.01,82400.0,13.874,13.8833,13.8279,13.8556,82400.0
2013-10-08 13:30:00,30.01,30.03,29.95,29.99,136600.0,13.8556,13.8648,13.8279,13.8463,136600.0
2013-10-08 14:00:00,29.99,29.99,29.9,29.93,88200.0,13.8463,13.8463,13.8048,13.8186,88200.0
2013-10-08 14:30:00,29.95,30.01,29.94,29.99,136200.0,13.8279,13.8556,13.8232,13.8463,136200.0
2013-10-08 15:00:00,29.99,30.0,29.82,29.84,282200.0,13.8463,13.8509,13.7678,13.7771,282200.0
2013-10-08 15:30:00,29.85,29.85,29.63,29.64,725800.0,13.7817,13.7817,13.6801,13.6847,725800.0
2013-10-09 09:30:00,29.63,29.85,29.63,29.85,137200.0,13.6801,13.7817,13.6801,13.7817,137200.0
2013-10-09 10:00:00,29.84,29.88,29.75,29.84,123400.0,13.7771,13.7955,13.7355,13.7771,123400.0
2013-10-09 10:30:00,29.83,29.91,29.75,29.75,77000.0,13.7725,13.8094,13.7355,13.7355,77000.0
2013-10-09 11:00:00,29.77,29.8,29.63,29.68,94400.0,13.7447,13.7586,13.6801,13.7032,94400.0
2013-10-09 11:30:00,29.69,29.75,29.67,29.7,89200.0,13.7078,13.7355,13.6986,13.7124,89200.0
2013-10-09 12:00:00,29.68,29.7,29.57,29.58,106600.0,13.7032,13.7124,13.6524,13.657,106600.0
2013-10-09 12:30:00,29.59,29.61,29.57,29.59,69600.0,13.6616,13.6709,13.6524,13.6616,69600.0
2013-10-09 13:00:00,29.6,29.7,29.6,29.7,68800.0,13.6663,13.7124,13.6663,13.7124,68800.0
2013-10-09 13:30:00,29.71,29.73,29.63,29.68,95600.0,13.717,13.7263,13.6801,13.7032,95600.0
2013-10-09 14:00:00,29.67,29.78,29.67,29.75,122200.0,13.6986,13.7494,13.6986,13.7355,122200.0
2013-10-09 14:30:00,29.76,29.84,29.71,29.72,85200.0,13.7401,13.7771,13.717,13.7217,85200.0
2013-10-09 15:00:00,29.7,29.75,29.66,29.74,105600.0,13.7124,13.7355,13.694,13.7309,105600.0
2013-10-09 15:30:00,29.74,29.83,29.67,29.7,307600.0,13.7309,13.7725,13.6986,13.7124,307600.0
2013-10-10 09:30:00,30.0,30.21,30.0,30.2,367600.0,13.8509,13.9479,13.8509,13.9433,367600.0
2013-10-10 10:00:00,30.18,30.18,30.09,30.15,161800.0,13.934,13.934,13.8925,13.9202,161800.0
2013-10-10 10:30:00,30.14,30.14,30.0,30.0,202800.0,13.9156,13.9156,13.8509,13.8509,202800.0
2013-10-10 11:00:00,30.0,30.1,29.93,30.08,173600.0,13.8509,13.8971,13.8186,13.8879,173600.0
2013-10-10 11:30:00,30.08,30.15,30.03,30.13,245200.0,13.8879,13.9202,13.8648,13.911,245200.0
2013-10-10 12:00:00,30.11,30.17,30.11,30.17,70200.0,13.9017,13.9294,13.9017,13.9294,70200.0
2013-10-10 12:30:00,30.16,30.23,30.0,30.02,123200.0,13.9248,13.9571,13.8509,13.8602,123200.0
2013-10-10 13:00:00,30.02,30.02,29.93,30.02,106000.0,13.8602,13.8602,13.8186,13.8602,106000.0
2013-10-10 13:30:00,30.02,30.1,30.0,30.09,131600.0,13.8602,13.8971,13.8509,13.8925,131600.0
2013-10-10 14:00:00,30.08,30.09,29.95,29.99,103200.0,13.8879,13.8925,13.8279,13.8463,103200.0
2013-10-10 14:30:00,29.98,30.08,29.98,30.06,121600.0,13.8417,13.8879,13.8417,13.8786,121600.0
2013-10-10 15:00:00,30.06,30.13,30.0,30.03,308800.0,13.8786,13.911,13.8509,13.8648,308800.0
2013-10-10 15:30:00,30.03,30.05,29.93,29.97,289600.0,13.8648,13.874,13.8186,13.8371,289600.0
2013-10-11 09:30:00,30.04,30.13,29.9,29.95,89800.0,13.8694,13.911,13.8048,13.8279,89800.0
2013-10-11 10:00:00,29.93,30.04,29.91,30.03,103600.0,13.8186,13.8694,13.8094,13.8648,103600.0
2013-10-11 10:30:00,30.02,30.03,29.9,29.93,56000.0,13.8602,13.8648,13.8048,13.8186,56000.0
2013-10-11 11:00:00,29.95,29.95,29.86,29.86,202800.0,13.8279,13.8279,13.7863,13.7863,202800.0
2013-10-11 11:30:00,29.86,30.05,29.86,30.05,95000.0,13.7863,13.874,13.7863,13.874,95000.0
2013-10-11 12:00:00,30.04,30.11,29.98,30.09,273600.0,13.8694,13.9017,13.8417,13.8925,273600.0
2013-10-11 12:30:00,30.11,30.2,30.1,30.18,209400.0,13.9017,13.9433,13.8971,13.934,209400.0
2013-10-11 13:00:00,30.18,30.29,30.15,30.15,105600.0,13.934,13.9848,13.9202,13.9202,105600.0
2013-10-11 13:30:00,30.17,30.18,30.08,30.18,67200.0,13.9294,13.934,13.8879,13.934,67200.0
2013-10-11 14:00:00,30.18,30.23,30.05,30.13,97200.0,13.934,13.9571,13.874,13.911,97200.0
2013-10-11 14:30:00,30.14,30.25,30.13,30.22,117800.0,13.9156,13.9664,13.911,13.9525,117800.0
2013-10-11 15:00:00,30.22,30.23,30.15,30.2,106200.0,13.9525,13.9571,13.9202,13.9433,106200.0
2013-10-11 15:30:00,30.21,30.23,30.12,30.23,224800.0,13.9479,13.9571,13.9063,13.9571,224800.0
2013-10-14 09:30:00,30.06,30.22,30.05,30.16,99800.0,13.8786,13.9525,13.874,13.9248,99800.0
2013-10-14 10:00:00,30.17,30.2,30.0,30.05,130600.0,13.9294,13.9433,13.8509,13.874,130600.0
2013-10-14 10:30:00,30.06,30.15,30.03,30.13,63200.0,13.8786,13.9202,13.8648,13.911,63200.0
2013-10-14 11:00:00,30.12,30.15,30.06,30.1,150800.0,13.9063,13.9202,13.8786,13.8971,150800.0
2013-10-14 11:30:00,30.1,30.31,30.07,30.29,125200.0,13.8971,13.9941,13.8833,13.9848,125200.0
2013-10-14 12:00:00,30.29,30.33,30.24,30.26,95200.0,13.9848,14.0033,13.9617,13.971,95200.0
2013-10-14 12:30:00,30.27,30.36,30.24,30.36,92400.0,13.9756,14.0172,13.9617,14.0172,92400.0
2013-10-14 13:00:00,30.36,30.48,30.35,30.48,139200.0,14.0172,14.0726,14.0125,14.0726,139200.0
2013-10-14 13:30:00,30.47,30.62,30.46,30.62,200400.0,14.0679,14.1372,14.0633,14.1372,200400.0
2013-10-14 14:00:00,30.6,30.82,30.6,30.72,326400.0,14.128,14.2295,14.128,14.1834,326400.0
2013-10-14 14:30:00,30.71,30.77,30.67,30.74,178400.0,14.1787,14.2064,14.1603,14.1926,178400.0
2013-10-14 15:00:00,30.72,30.78,30.7,30.75,91600.0,14.1834,14.2111,14.1741,14.1972,91600.0
2013-10-14 15:30:00,30.73,30.75,30.65,30.74,305600.0,14.188,14.1972,14.151,14.1926,305600.0
2013-10-15 09:30:00,30.77,30.77,30.55,30.58,103400.0,14.2064,14.2064,14.1049,14.1187,103400.0
2013-10-15 10:00:00,30.58,30.66,30.55,30.64,152000.0,14.1187,14.1557,14.1049,14.1464,152000.0
2013-10-15 10:30:00,30.64,30.67,30.48,30.49,91400.0,14.1464,14.1603,14.0726,14.0772,91400.0
2013-10-15 11:00:00,30.48,30.59,30.46,30.54,112000.0,14.0726,14.1233,14.0633,14.1003,112000.0
2013-10-15 11:30:00,30.54,30.59,30.49,30.52,60800.0,14.1003,14.1233,14.0772,14.091,60800.0
2013-10-15 12:00:00,30.53,30.55,30.48,30.53,68400.0,14.0956,14.1049,14.0726,14.0956,68400.0
2013-10-15 12:30:00,30.5,30.52,30.44,30.45,43800.0,14.0818,14.091,14.0541,14.0587,43800.0
2013-10-15 13:00:00,30.46,30.46,30.36,30.36,69400.0,14.0633,14.0633,14.0172,14.0172,69400.0
2013-10-15 13:30:00,30.36,30.43,30.31,30.36,88400.0,14.0172,14.0495,13.9941,14.0172,88400.0
2013-10-15 14:00:00,30.36,30.38,30.24,30.26,131000.0,14.0172,14.0264,13.9617,13.971,131000.0
2013-10-15 14:30:00,30.25,30.3,30.17,30.3,88400.0,13.9664,13.9894,13.9294,13.9894,88400.0
2013-10-15 15:00:00,30.3,30.42,30.29,30.33,161600.0,13.9894,14.0449,13.9848,14.0033,161600.0
2013-10-15 15:30:00,30.33,30.36,30.25,30.25,322400.0,14.0033,14.0172,13.9664,13.9664,322400.0
2013-10-16 09:30:00,30.3,30.53,30.18,30.45,262600.0,13.9894,14.0956,13.934,14.0587,262600.0
2013-10-16 10:00:00,30.43,30.5,30.35,30.48,176800.0,14.0495,14.0818,14.0125,14.0726,176800.0
2013-10-16 10:30:00,30.47,30.5,30.43,30.49,58000.0,14.0679,14.0818,14.0495,14.0772,58000.0
2013-10-16 11:00:00,30.49,30.57,30.48,30.55,45200.0,14.0772,14.1141,14.0726,14.1049,45200.0
2013-10-16 11:30:00,30.55,30.56,30.5,30.51,38000.0,14.1049,14.1095,14.0818,14.0864,38000.0
2013-10-16 12:00:00,30.51,30.56,30.46,30.49,87400.0,14.0864,14.1095,14.0633,14.0772,87400.0
2013-10-16 12:30:00,30.45,30.5,30.43,30.45,46800.0,14.0587,14.0818,14.0495,14.0587,46800.0
2013-10-16 13:00:00,30.46,30.56,30.46,30.56,85000.0,14.0633,14.1095,14.0633,14.1095,85000.0
2013-10-16 13:30:00,30.56,30.56,30.47,30.47,46400.0,14.1095,14.1095,14.0679,14.0679,46400.0
2013-10-16 14:00:00,30.48,30.58,30.47,30.56,87800.0,14.0726,14.1187,14.0679,14.1095,87800.0
2013-10-16 14:30:00,30.55,30.55,30.48,30.5,72000.0,14.1049,14.1049,14.0726,14.0818,72000.0
2013-10-16 15:00:00,30.5,30.59,30.49,30.53,104800.0,14.0818,14.1233,14.0772,14.0956,104800.0
2013-10-16 15:30:00,30.53,30.66,30.5,30.57,329400.0,14.0956,14.1557,14.0818,14.1141,329400.0
2013-10-17 09:30:00,30.56,30.67,30.49,30.62,118400.0,14.1095,14.1603,14.0772,14.1372,118400.0
2013-10-17 10:00:00,30.64,30.69,30.5,30.68,142800.0,14.1464,14.1695,14.0818,14.1649,142800.0
2013-10-17 10:30:00,30.69,30.87,30.65,30.86,115000.0,14.1695,14.2526,14.151,14.248,115000.0
2013-10-17 11:00:00,30.86,30.93,30.83,30.86,104600.0,14.248,14.2803,14.2341,14.248,104600.0
2013-10-17 11:30:00,30.88,30.98,30.84,30.93,221000.0,14.2572,14.3034,14.2388,14.2803,221000.0
2013-10-17 12:00:00,30.93,31.0,30.91,30.99,176000.0,14.2803,14.3126,14.2711,14.308,176000.0
2013-10-17 12:30:00,30.99,31.08,30.95,31.08,134000.0,14.308,14.3496,14.2896,14.3496,134000.0
2013-10-17 13:00:00,31.09,31.1,31.0,31.03,94800.0,14.3542,14.3588,14.3126,14.3265,94800.0
2013-10-17 13:30:00,31.03,31.07,30.94,30.95,91800.0,14.3265,14.345,14.2849,14.2896,91800.0
2013-10-17 14:00:00,30.95,31.03,30.94,30.96,118200.0,14.2896,14.3265,14.2849,14.2942,118200.0
2013-10-17 14:30:00,30.96,31.05,30.95,31.05,105600.0,14.2942,14.3357,14.2896,14.3357,105600.0
2013-10-17 15:00:00,31.05,31.1,31.05,31.08,132800.0,14.3357,14.3588,14.3357,14.3496,132800.0
2013-10-17 15:30:00,31.08,31.21,31.07,31.14,452000.0,14.3496,14.4096,14.345,14.3773,452000.0
2013-10-18 09:30:00,31.25,31.35,31.09,31.09,183000.0,14.4281,14.4742,14.3542,14.3542,183000.0
2013-10-18 10:00:00,31.1,31.3,31.1,31.25,173400.0,14.3588,14.4511,14.3588,14.4281,173400.0
2013-10-18 10:30:00,31.24,31.28,31.18,31.25,117200.0,14.4234,14.4419,14.3957,14.4281,117200.0
2013-10-18 11:00:00,31.23,31.28,31.18,31.25,164400.0,14.4188,14.4419,14.3957,14.4281,164400.0
2013-10-18 11:30:00,31.27,31.32,31.25,31.25,160800.0,14.4373,14.4604,14.4281,14.4281,160800.0
2013-10-18 12:00:00,31.25,31.28,31.22,31.24,142000.0,14.4281,14.4419,14.4142,14.4234,142000.0
2013-10-18 12:30:00,31.23,31.28,31.13,31.2,169000.0,14.4188,14.4419,14.3727,14.405,169000.0
2013-10-18 13:00:00,31.2,31.27,31.18,31.25,120000.0,14.405,14.4373,14.3957,14.4281,120000.0
2013-10-18 13:30:00,31.25,31.25,31.18,31.19,172800.0,14.4281,14.4281,14.3957,14.4004,172800.0
2013-10-18 14:00:00,31.19,31.23,31.18,31.2,89800.0,14.4004,14.4188,14.3957,14.405,89800.0
2013-10-18 14:30:00,31.2,31.27,31.18,31.22,86600.0,14.405,14.4373,14.3957,14.4142,86600.0
2013-10-18 15:00:00,31.23,31.27,31.22,31.24,81400.0,14.4188,14.4373,14.4142,14.4234,81400.0
2013-10-18 15:30:00,31.23,31.27,31.06,31.08,428400.0,14.4188,14.4373,14.3403,14.3496,428400.0
2013-10-21 09:30:00,31.18,31.34,31.17,31.31,168000.0,14.3957,14.4696,14.3911,14.4558,168000.0
2013-10-21 10:00:00,31.29,31.43,31.22,31.36,182000.0,14.4465,14.5112,14.4142,14.4788,182000.0
2013-10-21 10:30:00,31.36,31.37,31.3,31.34,100400.0,14.4788,14.4835,14.4511,14.4696,100400.0
2013-10-21 11:00:00,31.33,31.36,31.25,31.33,148200.0,14.465,14.4788,14.4281,14.465,148200.0
2013-10-21 11:30:00,31.32,31.41,31.29,31.38,94400.0,14.4604,14.5019,14.4465,14.4881,94400.0
2013-10-21 12:00:00,31.38,31.55,31.36,31.54,119800.0,14.4881,14.5666,14.4788,14.562,119800.0
2013-10-21 12:30:00,31.53,31.63,31.48,31.6,120800.0,14.5573,14.6035,14.5343,14.5897,120800.0
2013-10-21 13:00:00,31.6,31.63,31.55,31.61,97800.0,14.5897,14.6035,14.5666,14.5943,97800.0
2013-10-21 13:30:00,31.61,31.64,31.54,31.61,121200.0,14.5943,14.6081,14.562,14.5943,121200.0
2013-10-21 14:00:00,31.6,31.61,31.54,31.56,83000.0,14.5897,14.5943,14.562,14.5712,83000.0
2013-10-21 14:30:00,31.56,31.67,31.56,31.61,176600.0,14.5712,14.622,14.5712,14.5943,176600.0
2013-10-21 15:00:00,31.61,31.72,31.57,31.62,233200.0,14.5943,14.6451,14.5758,14.5989,233200.0
2013-10-21 15:30:00,31.61,31.74,31.57,31.7,670200.0,14.5943,14.6543,14.5758,14.6358,670200.0
2013-10-22 09:30:00,31.86,31.88,31.73,31.84,102600.0,14.7097,14.7189,14.6497,14.7005,102600.0
2013-10-22 10:00:00,31.8,31.89,31.8,31.86,56000.0,14.682,14.7235,14.682,14.7097,56000.0
2013-10-22 10:30:00,31.83,31.9,31.8,31.83,120600.0,14.6958,14.7282,14.682,14.6958,120600.0
2013-10-22 11:00:00,31.84,31.84,31.53,31.68,202800.0,14.7005,14.7005,14.5573,14.6266,202800.0
2013-10-22 11:30:00,31.67,31.81,31.65,31.79,101000.0,14.622,14.6866,14.6127,14.6774,101000.0
2013-10-22 12:00:00,31.79,31.84,31.78,31.8,177200.0,14.6774,14.7005,14.6728,14.682,177200.0
2013-10-22 12:30:00,31.8,31.87,31.75,31.87,66200.0,14.682,14.7143,14.6589,14.7143,66200.0
2013-10-22 13:00:00,31.85,31.9,31.84,31.85,68800.0,14.7051,14.7282,14.7005,14.7051,68800.0
2013-10-22 13:30:00,31.85,31.89,31.8,31.82,51600.0,14.7051,14.7235,14.682,14.6912,51600.0
2013-10-22 14:00:00,31.82,31.88,31.81,31.88,88400.0,14.6912,14.7189,14.6866,14.7189,88400.0
2013-10-22 14:30:00,31.87,31.94,31.82,31.84,158800.0,14.7143,14.7466,14.6912,14.7005,158800.0
2013-10-22 15:00:00,31.84,31.89,31.81,31.86,116200.0,14.7005,14.7235,14.6866,14.7097,116200.0
2013-10-22 15:30:00,31.86,31.87,31.8,31.85,213800.0,14.7097,14.7143,14.682,14.7051,213800.0
2013-10-23 09:30:00,31.8,31.85,31.68,31.68,251000.0,14.682,14.7051,14.6266,14.6266,251000.0
2013-10-23 10:00:00,31.68,31.73,31.56,31.64,104200.0,14.6266,14.6497,14.5712,14.6081,104200.0
2013-10-23 10:30:00,31.63,31.72,31.56,31.56,80400.0,14.6035,14.6451,14.5712,14.5712,80400.0
2013-10-23 11:00:00,31.56,31.59,31.45,31.5,118400.0,14.5712,14.585,14.5204,14.5435,118400.0
2013-10-23 11:30:00,31.49,31.54,31.3,31.3,126200.0,14.5389,14.562,14.4511,14.4511,126200.0
2013-10-23 12:00:00,31.3,31.5,31.27,31.47,104200.0,14.4511,14.5435,14.4373,14.5296,104200.0
2013-10-23 12:30:00,31.48,31.5,31.38,31.44,67000.0,14.5343,14.5435,14.4881,14.5158,67000.0
2013-10-23 13:00:00,31.44,31.59,31.38,31.57,84800.0,14.5158,14.585,14.4881,14.5758,84800.0
2013-10-23 13:30:00,31.57,31.72,31.56,31.7,83000.0,14.5758,14.6451,14.5712,14.6358,83000.0
2013-10-23 14:00:00,31.67,31.72,31.66,31.72,48400.0,14.622,14.6451,14.6174,14.6451,48400.0
2013-10-23 14:30:00,31.71,31.77,31.69,31.73,68600.0,14.6404,14.6681,14.6312,14.6497,68600.0
2013-10-23 15:00:00,31.72,31.75,31.62,31.66,58800.0,14.6451,14.6589,14.5989,14.6174,58800.0
2013-10-23 15:30:00,31.64,31.71,31.61,31.66,150800.0,14.6081,14.6404,14.5943,14.6174,150800.0
2013-10-24 09:30:00,31.65,31.8,31.6,31.78,138400.0,14.6127,14.682,14.5897,14.6728,138400.0
2013-10-24 10:00:00,31.76,31.9,31.76,31.82,109200.0,14.6635,14.7282,14.6635,14.6912,109200.0
2013-10-24 10:30:00,31.82,31.93,31.79,31.93,227600.0,14.6912,14.742,14.6774,14.742,227600.0
2013-10-24 11:00:00,31.92,32.0,31.82,31.86,238600.0,14.7374,14.7743,14.6912,14.7097,238600.0
2013-10-24 11:30:00,31.84,31.86,31.73,31.78,100000.0,14.7005,14.7097,14.6497,14.6728,100000.0
2013-10-24 12:00:00,31.78,31.85,31.75,31.84,44200.0,14.6728,14.7051,14.6589,14.7005,44200.0
2013-10-24 12:30:00,31.84,31.86,31.81,31.86,77000.0,14.7005,14.7097,14.6866,14.7097,77000.0
2013-10-24 13:00:00,31.86,31.91,31.84,31.85,59800.0,14.7097,14.7328,14.7005,14.7051,59800.0
2013-10-24 13:30:00,31.85,31.96,31.85,31.95,52200.0,14.7051,14.7559,14.7051,14.7513,52200.0
2013-10-24 14:00:00,31.95,31.95,31.86,31.91,136600.0,14.7513,14.7513,14.7097,14.7328,136600.0
2013-10-24 14:30:00,31.92,31.99,31.92,31.99,137600.0,14.7374,14.7697,14.7374,14.7697,137600.0
2013-10-24 15:00:00,31.99,32.03,31.95,32.01,137800.0,14.7697,14.7882,14.7513,14.779,137800.0
2013-10-24 15:30:00,32.0,32.06,31.92,32.01,311000.0,14.7743,14.802,14.7374,14.779,311000.0
2013-10-25 09:30:00,32.08,32.12,32.02,32.09,74600.0,14.8113,14.8297,14.7836,14.8159,74600.0
2013-10-25 10:00:00,32.1,32.11,31.93,32.07,124400.0,14.8205,14.8251,14.742,14.8067,124400.0
2013-10-25 10:30:00,32.04,32.08,31.98,31.98,110400.0,14.7928,14.8113,14.7651,14.7651,110400.0
2013-10-25 11:00:00,31.98,32.1,31.98,32.1,131800.0,14.7651,14.8205,14.7651,14.8205,131800.0
2013-10-25 11:30:00,32.08,32.13,32.07,32.08,106000.0,14.8113,14.8344,14.8067,14.8113,106000.0
2013-10-25 12:00:00,32.08,32.19,32.08,32.19,87800.0,14.8113,14.8621,14.8113,14.8621,87800.0
2013-10-25 12:30:00,32.18,32.24,32.18,32.21,80200.0,14.8574,14.8851,14.8574,14.8713,80200.0
2013-10-25 13:00:00,32.21,32.27,32.19,32.24,121800.0,14.8713,14.899,14.8621,14.8851,121800.0
2013-10-25 13:30:00,32.24,32.32,32.24,32.27,106200.0,14.8851,14.9221,14.8851,14.899,106200.0
2013-10-25 14:00:00,32.27,32.37,32.26,32.36,227000.0,14.899,14.9452,14.8944,14.9405,227000.0
2013-10-25 14:30:00,32.36,32.38,32.26,32.3,161000.0,14.9405,14.9498,14.8944,14.9128,161000.0
2013-10-25 15:00:00,32.3,32.32,32.16,32.16,208200.0,14.9128,14.9221,14.8482,14.8482,208200.0
2013-10-25 15:30:00,32.16,32.25,32.1,32.24,299600.0,14.8482,14.8898,14.8205,14.8851,299600.0
2013-10-28 09:30:00,32.37,32.4,32.18,32.22,259000.0,14.9452,14.959,14.8574,14.8759,259000.0
2013-10-28 10:00:00,32.22,32.22,31.95,31.96,264400.0,14.8759,14.8759,14.7513,14.7559,264400.0
2013-10-28 10:30:00,31.95,32.02,31.86,31.92,162600.0,14.7513,14.7836,14.7097,14.7374,162600.0
2013-10-28 11:00:00,31.91,32.0,31.85,31.97,197800.0,14.7328,14.7743,14.7051,14.7605,197800.0
2013-10-28 11:30:00,31.95,31.95,31.84,31.88,165800.0,14.7513,14.7513,14.7005,14.7189,165800.0
2013-10-28 12:00:00,31.88,31.92,31.82,31.88,174600.0,14.7189,14.7374,14.6912,14.7189,174600.0
2013-10-28 12:30:00,31.88,32.0,31.84,31.85,202400.0,14.7189,14.7743,14.7005,14.7051,202400.0
2013-10-28 13:00:00,31.85,31.89,31.75,31.77,285000.0,14.7051,14.7235,14.6589,14.6681,285000.0
2013-10-28 13:30:00,31.77,31.85,31.7,31.75,165000.0,14.6681,14.7051,14.6358,14.6589,165000.0
2013-10-28 14:00:00,31.75,31.77,31.66,31.77,147400.0,14.6589,14.6681,14.6174,14.6681,147400.0
2013-10-28 14:30:00,31.76,31.82,31.74,31.78,314400.0,14.6635,14.6912,14.6543,14.6728,314400.0
2013-10-28 15:00:00,31.77,31.8,31.69,31.8,275000.0,14.6681,14.682,14.6312,14.682,275000.0
2013-10-28 15:30:00,31.8,31.92,31.7,31.9,555200.0,14.682,14.7374,14.6358,14.7282,555200.0
2013-10-29 09:30:00,31.7,31.81,31.61,31.66,335200.0,14.7962,14.8475,14.7542,14.7775,335200.0
2013-10-29 10:00:00,31.66,31.76,31.6,31.67,258800.0,14.7775,14.8242,14.7495,14.7822,258800.0
2013-10-29 10:30:00,31.68,31.7,31.43,31.48,268200.0,14.7868,14.7962,14.6701,14.6935,268200.0
2013-10-29 11:00:00,31.48,31.55,31.45,31.53,80600.0,14.6935,14.7262,14.6795,14.7168,80600.0
2013-10-29 11:30:00,31.51,31.52,31.43,31.46,52200.0,14.7075,14.7122,14.6701,14.6842,52200.0
2013-10-29 12:00:00,31.47,31.61,31.47,31.55,47600.0,14.6888,14.7542,14.6888,14.7262,47600.0
2013-10-29 12:30:00,31.57,31.58,31.5,31.55,44600.0,14.7355,14.7402,14.7028,14.7262,44600.0
2013-10-29 13:00:00,31.56,31.61,31.5,31.52,95600.0,14.7308,14.7542,14.7028,14.7122,95600.0
2013-10-29 13:30:00,31.52,31.57,31.5,31.52,99400.0,14.7122,14.7355,14.7028,14.7122,99400.0
2013-10-29 14:00:00,31.53,31.58,31.5,31.5,118400.0,14.7168,14.7402,14.7028,14.7028,118400.0
2013-10-29 14:30:00,31.52,31.53,31.46,31.49,98000.0,14.7122,14.7168,14.6842,14.6982,98000.0
2013-10-29 15:00:00,31.49,31.5,31.4,31.47,120800.0,14.6982,14.7028,14.6561,14.6888,120800.0
2013-10-29 15:30:00,31.49,31.55,31.45,31.5,178000.0,14.6982,14.7262,14.6795,14.7028,178000.0
2013-10-30 09:30:00,31.39,31.67,31.39,31.64,145000.0,14.6515,14.7822,14.6515,14.7682,145000.0
2013-10-30 10:00:00,31.61,31.69,31.54,31.67,87000.0,14.7542,14.7915,14.7215,14.7822,87000.0
2013-10-30 10:30:00,31.67,31.75,31.55,31.67,141000.0,14.7822,14.8195,14.7262,14.7822,141000.0
2013-10-30 11:00:00,31.68,31.69,31.57,31.63,132200.0,14.7868,14.7915,14.7355,14.7635,132200.0
2013-10-30 11:30:00,31.63,31.67,31.61,31.62,197400.0,14.7635,14.7822,14.7542,14.7588,197400.0
2013-10-30 12:00:00,31.63,31.88,31.62,31.82,144400.0,14.7635,14.8802,14.7588,14.8522,144400.0
2013-10-30 12:30:00,31.82,31.88,31.77,31.85,95400.0,14.8522,14.8802,14.8288,14.8662,95400.0
2013-10-30 13:00:00,31.88,31.94,31.84,31.85,105400.0,14.8802,14.9082,14.8615,14.8662,105400.0
2013-10-30 13:30:00,31.85,31.89,31.78,31.89,89000.0,14.8662,14.8849,14.8335,14.8849,89000.0
2013-10-30 14:00:00,31.88,31.95,31.82,31.84,196400.0,14.8802,14.9129,14.8522,14.8615,196400.0
2013-10-30 14:30:00,31.84,32.0,31.83,31.99,371200.0,14.8615,14.9362,14.8569,14.9315,371200.0
2013-10-30 15:00:00,32.0,32.1,31.92,31.94,325200.0,14.9362,14.9829,14.8989,14.9082,325200.0
2013-10-30 15:30:00,31.96,31.97,31.72,31.75,461400.0,14.9175,14.9222,14.8055,14.8195,461400.0
2013-10-31 09:30:00,31.7,32.19,31.43,31.43,111200.0,14.7962,15.0249,14.6701,14.6701,111200.0
2013-10-31 10:00:00,31.43,31.58,31.32,31.33,82400.0,14.6701,14.7402,14.6188,14.6235,82400.0
2013-10-31 10:30:00,31.34,31.46,31.11,31.46,161400.0,14.6281,14.6842,14.5208,14.6842,161400.0
2013-10-31 11:00:00,31.45,31.59,31.36,31.5,84400.0,14.6795,14.7448,14.6375,14.7028,84400.0
2013-10-31 11:30:00,31.5,31.58,31.36,31.44,95800.0,14.7028,14.7402,14.6375,14.6748,95800.0
2013-10-31 12:00:00,31.44,31.61,31.42,31.49,55200.0,14.6748,14.7542,14.6655,14.6982,55200.0
2013-10-31 12:30:00,31.49,31.61,31.49,31.55,73600.0,14.6982,14.7542,14.6982,14.7262,73600.0
2013-10-31 13:00:00,31.55,31.68,31.55,31.61,73600.0,14.7262,14.7868,14.7262,14.7542,73600.0
2013-10-31 13:30:00,31.58,31.73,31.58,31.7,114800.0,14.7402,14.8102,14.7402,14.7962,114800.0
2013-10-31 14:00:00,31.7,31.85,31.69,31.78,104000.0,14.7962,14.8662,14.7915,14.8335,104000.0
2013-10-31 14:30:00,31.78,31.8,31.71,31.74,91800.0,14.8335,14.8428,14.8008,14.8148,91800.0
2013-10-31 15:00:00,31.73,31.79,31.65,31.79,246800.0,14.8102,14.8382,14.7728,14.8382,246800.0
2013-10-31 15:30:00,31.78,31.82,31.63,31.64,303600.0,14.8335,14.8522,14.7635,14.7682,303600.0
2013-11-01 09:30:00,31.65,31.75,31.51,31.67,115000.0,14.7728,14.8195,14.7075,14.7822,115000.0
2013-11-01 10:00:00,31.68,31.71,31.47,31.54,162400.0,14.7868,14.8008,14.6888,14.7215,162400.0
2013-11-01 10:30:00,31.55,31.6,31.46,31.5,111400.0,14.7262,14.7495,14.6842,14.7028,111400.0
2013-11-01 11:00:00,31.51,31.71,31.48,31.71,148400.0,14.7075,14.8008,14.6935,14.8008,148400.0
2013-11-01 11:30:00,31.71,31.88,31.7,31.72,142600.0,14.8008,14.8802,14.7962,14.8055,142600.0
2013-11-01 12:00:00,31.73,31.79,31.71,31.71,48400.0,14.8102,14.8382,14.8008,14.8008,48400.0
2013-11-01 12:30:00,31.69,31.72,31.44,31.44,187000.0,14.7915,14.8055,14.6748,14.6748,187000.0
2013-11-01 13:00:00,31.44,31.56,31.43,31.52,81200.0,14.6748,14.7308,14.6701,14.7122,81200.0
2013-11-01 13:30:00,31.52,31.63,31.52,31.53,66400.0,14.7122,14.7635,14.7122,14.7168,66400.0
2013-11-01 14:00:00,31.54,31.64,31.43,31.52,86000.0,14.7215,14.7682,14.6701,14.7122,86000.0
2013-11-01 14:30:00,31.52,31.63,31.52,31.61,105200.0,14.7122,14.7635,14.7122,14.7542,105200.0
2013-11-01 15:00:00,31.6,31.68,31.59,31.68,95800.0,14.7495,14.7868,14.7448,14.7868,95800.0
2013-11-01 15:30:00,31.67,31.7,31.6,31.61,177000.0,14.7822,14.7962,14.7495,14.7542,177000.0
2013-11-04 09:30:00,31.64,31.69,31.52,31.57,101200.0,14.7682,14.7915,14.7122,14.7355,101200.0
2013-11-04 10:00:00,31.58,31.59,31.36,31.46,111200.0,14.7402,14.7448,14.6375,14.6842,111200.0
2013-11-04 10:30:00,31.46,31.49,31.32,31.42,183200.0,14.6842,14.6982,14.6188,14.6655,183200.0
2013-11-04 11:00:00,31.42,31.5,31.37,31.5,116200.0,14.6655,14.7028,14.6421,14.7028,116200.0
2013-11-04 11:30:00,31.5,31.62,31.48,31.57,60000.0,14.7028,14.7588,14.6935,14.7355,60000.0
2013-11-04 12:00:00,31.59,31.77,31.57,31.75,110200.0,14.7448,14.8288,14.7355,14.8195,110200.0
2013-11-04 12:30:00,31.73,31.83,31.68,31.75,121000.0,14.8102,14.8569,14.7868,14.8195,121000.0
2013-11-04 13:00:00,31.77,31.79,31.68,31.73,111200.0,14.8288,14.8382,14.7868,14.8102,111200.0
2013-11-04 13:30:00,31.73,31.82,31.73,31.79,62000.0,14.8102,14.8522,14.8102,14.8382,62000.0
2013-11-04 14:00:00,31.78,31.83,31.75,31.79,77600.0,14.8335,14.8569,14.8195,14.8382,77600.0
2013-11-04 14:30:00,31.79,31.84,31.79,31.8,69000.0,14.8382,14.8615,14.8382,14.8428,69000.0
2013-11-04 15:00:00,31.8,31.85,31.77,31.78,99000.0,14.8428,14.8662,14.8288,14.8335,99000.0
2013-11-04 15:30:00,31.79,31.8,31.69,31.74,197600.0,14.8382,14.8428,14.7915,14.8148,197600.0
2013-11-05 09:30:00,31.16,31.34,31.12,31.22,4239400.0,14.5441,14.6281,14.5255,14.5721,4239400.0
2013-11-05 10:00:00,31.22,31.29,31.16,31.24,1223800.0,14.5721,14.6048,14.5441,14.5815,1223800.0
2013-11-05 10:30:00,31.24,31.36,31.22,31.32,1300000.0,14.5815,14.6375,14.5721,14.6188,1300000.0
2013-11-05 11:00:00,31.31,31.37,31.27,31.28,637400.0,14.6141,14.6421,14.5955,14.6001,637400.0
2013-11-05 11:30:00,31.27,31.36,31.27,31.31,415800.0,14.5955,14.6375,14.5955,14.6141,415800.0
2013-11-05 12:00:00,31.32,31.4,31.29,31.38,513800.0,14.6188,14.6561,14.6048,14.6468,513800.0
2013-11-05 12:30:00,31.36,31.47,31.36,31.46,498200.0,14.6375,14.6888,14.6375,14.6842,498200.0
2013-11-05 13:00:00,31.46,31.47,31.38,31.39,382000.0,14.6842,14.6888,14.6468,14.6515,382000.0
2013-11-05 13:30:00,31.4,31.45,31.31,31.36,318000.0,14.6561,14.6795,14.6141,14.6375,318000.0
2013-11-05 14:00:00,31.36,31.4,31.34,31.4,347200.0,14.6375,14.6561,14.6281,14.6561,347200.0
2013-11-05 14:30:00,31.4,31.4,31.3,31.32,517600.0,14.6561,14.6561,14.6095,14.6188,517600.0
2013-11-05 15:00:00,31.33,31.34,31.26,31.31,909000.0,14.6235,14.6281,14.5908,14.6141,909000.0
2013-11-05 15:30:00,31.31,31.35,31.18,31.18,1738400.0,14.6141,14.6328,14.5535,14.5535,1738400.0
2013-11-06 09:30:00,31.28,31.33,31.21,31.24,298800.0,14.6001,14.6235,14.5675,14.5815,298800.0
2013-11-06 10:00:00,31.23,31.43,31.18,31.34,272600.0,14.5768,14.6701,14.5535,14.6281,272600.0
2013-11-06 10:30:00,31.33,31.45,31.32,31.45,215400.0,14.6235,14.6795,14.6188,14.6795,215400.0
2013-11-06 11:00:00,31.45,31.46,31.32,31.36,260000.0,14.6795,14.6842,14.6188,14.6375,260000.0
2013-11-06 11:30:00,31.36,31.43,31.25,31.36,159000.0,14.6375,14.6701,14.5861,14.6375,159000.0
2013-11-06 12:00:00,31.36,31.47,31.35,31.44,115000.0,14.6375,14.6888,14.6328,14.6748,115000.0
2013-11-06 12:30:00,31.43,31.45,31.43,31.43,92200.0,14.6701,14.6795,14.6701,14.6701,92200.0
2013-11-06 13:00:00,31.43,31.45,31.38,31.44,125600.0,14.6701,14.6795,14.6468,14.6748,125600.0
2013-11-06 13:30:00,31.43,31.45,31.36,31.38,113600.0,14.6701,14.6795,14.6375,14.6468,113600.0
2013-11-06 14:00:00,31.38,31.45,31.3,31.43,190000.0,14.6468,14.6795,14.6095,14.6701,190000.0
2013-11-06 14:30:00,31.44,31.45,31.38,31.38,199200.0,14.6748,14.6795,14.6468,14.6468,199200.0
2013-11-06 15:00:00,31.38,31.44,31.34,31.35,207200.0,14.6468,14.6748,14.6281,14.6328,207200.0
2013-11-06 15:30:00,31.36,31.45,31.35,31.43,433400.0,14.6375,14.6795,14.6328,14.6701,433400.0
2013-11-07 09:30:00,31.51,31.52,31.25,31.34,291800.0,14.7075,14.7122,14.5861,14.6281,291800.0
2013-11-07 10:00:00,31.35,31.35,30.89,30.97,443400.0,14.6328,14.6328,14.4181,14.4554,443400.0
2013-11-07 10:30:00,30.98,31.11,30.91,31.1,277200.0,14.4601,14.5208,14.4274,14.5161,277200.0
2013-11-07 11:00:00,31.11,31.18,31.05,31.11,180200.0,14.5208,14.5535,14.4928,14.5208,180200.0
2013-11-07 11:30:00,31.11,31.25,31.08,31.25,145000.0,14.5208,14.5861,14.5068,14.5861,145000.0
2013-11-07 12:00:00,31.25,31.34,31.23,31.34,95200.0,14.5861,14.6281,14.5768,14.6281,95200.0
2013-11-07 12:30:00,31.32,31.38,31.32,31.34,173400.0,14.6188,14.6468,14.6188,14.6281,173400.0
2013-11-07 13:00:00,31.34,31.39,31.31,31.33,125000.0,14.6281,14.6515,14.6141,14.6235,125000.0
2013-11-07 13:30:00,31.32,31.34,31.21,31.21,79000.0,14.6188,14.6281,14.5675,14.5675,79000.0
2013-11-07 14:00:00,31.21,31.21,31.12,31.15,328200.0,14.5675,14.5675,14.5255,14.5395,328200.0
2013-11-07 14:30:00,31.14,31.23,31.11,31.16,163200.0,14.5348,14.5768,14.5208,14.5441,163200.0
2013-11-07 15:00:00,31.16,31.17,31.0,31.01,184600.0,14.5441,14.5488,14.4694,14.4741,184600.0
2013-11-07 15:30:00,31.02,31.08,30.97,31.05,314600.0,14.4788,14.5068,14.4554,14.4928,314600.0
2013-11-08 09:30:00,30.97,31.04,30.5,30.53,356400.0,14.4554,14.4881,14.2361,14.2501,356400.0
2013-11-08 10:00:00,30.51,30.67,30.51,30.63,317000.0,14.2407,14.3154,14.2407,14.2967,317000.0
2013-11-08 10:30:00,30.63,30.64,30.52,30.52,189200.0,14.2967,14.3014,14.2454,14.2454,189200.0
2013-11-08 11:00:00,30.52,30.8,30.5,30.8,170600.0,14.2454,14.3761,14.2361,14.3761,170600.0
2013-11-08 11:30:00,30.8,30.83,30.74,30.79,103000.0,14.3761,14.3901,14.3481,14.3714,103000.0
2013-11-08 12:00:00,30.81,30.89,30.75,30.79,92400.0,14.3808,14.4181,14.3528,14.3714,92400.0
2013-11-08 12:30:00,30.8,30.86,30.76,30.83,98600.0,14.3761,14.4041,14.3574,14.3901,98600.0
2013-11-08 13:00:00,30.83,30.92,30.78,30.91,79800.0,14.3901,14.4321,14.3668,14.4274,79800.0
2013-11-08 13:30:00,30.91,30.92,30.81,30.81,162800.0,14.4274,14.4321,14.3808,14.3808,162800.0
2013-11-08 14:00:00,30.82,30.83,30.71,30.75,144200.0,14.3854,14.3901,14.3341,14.3528,144200.0
2013-11-08 14:30:00,30.75,30.76,30.7,30.75,161600.0,14.3528,14.3574,14.3294,14.3528,161600.0
2013-11-08 15:00:00,30.77,30.85,30.73,30.83,117200.0,14.3621,14.3994,14.3434,14.3901,117200.0
2013-11-08 15:30:00,30.83,30.93,30.79,30.91,309200.0,14.3901,14.4368,14.3714,14.4274,309200.0
2013-11-11 09:30:00,30.82,30.93,30.68,30.74,97800.0,14.3854,14.4368,14.3201,14.3481,97800.0
2013-11-11 10:00:00,30.77,30.86,30.76,30.8,44200.0,14.3621,14.4041,14.3574,14.3761,44200.0
2013-11-11 10:30:00,30.82,30.85,30.77,30.79,60800.0,14.3854,14.3994,14.3621,14.3714,60800.0
2013-11-11 11:00:00,30.79,30.82,30.71,30.72,80000.0,14.3714,14.3854,14.3341,14.3388,80000.0
2013-11-11 11:30:00,30.72,30.75,30.65,30.68,109400.0,14.3388,14.3528,14.3061,14.3201,109400.0
2013-11-11 12:00:00,30.68,30.71,30.64,30.67,108600.0,14.3201,14.3341,14.3014,14.3154,108600.0
2013-11-11 12:30:00,30.68,30.79,30.68,30.74,105000.0,14.3201,14.3714,14.3201,14.3481,105000.0
2013-11-11 13:00:00,30.73,30.83,30.73,30.83,49400.0,14.3434,14.3901,14.3434,14.3901,49400.0
2013-11-11 13:30:00,30.83,30.83,30.7,30.78,65600.0,14.3901,14.3901,14.3294,14.3668,65600.0
2013-11-11 14:00:00,30.77,30.86,30.77,30.83,53600.0,14.3621,14.4041,14.3621,14.3901,53600.0
2013-11-11 14:30:00,30.83,30.86,30.81,30.85,68000.0,14.3901,14.4041,14.3808,14.3994,68000.0
2013-11-11 15:00:00,30.85,30.89,30.77,30.79,163600.0,14.3994,14.4181,14.3621,14.3714,163600.0
2013-11-11 15:30:00,30.79,30.82,30.73,30.78,276600.0,14.3714,14.3854,14.3434,14.3668,276600.0
2013-11-12 09:30:00,30.74,30.92,30.7,30.74,113400.0,14.3481,14.4321,14.3294,14.3481,113400.0
2013-11-12 10:00:00,30.75,30.75,30.67,30.67,63600.0,14.3528,14.3528,14.3154,14.3154,63600.0
2013-11-12 10:30:00,30.69,30.71,30.54,30.62,104200.0,14.3247,14.3341,14.2547,14.2921,104200.0
2013-11-12 11:00:00,30.63,30.74,30.62,30.73,56200.0,14.2967,14.3481,14.2921,14.3434,56200.0
2013-11-12 11:30:00,30.74,30.74,30.68,30.73,118800.0,14.3481,14.3481,14.3201,14.3434,118800.0
2013-11-12 12:00:00,30.73,30.73,30.61,30.64,153800.0,14.3434,14.3434,14.2874,14.3014,153800.0
2013-11-12 12:30:00,30.64,30.7,30.63,30.68,52000.0,14.3014,14.3294,14.2967,14.3201,52000.0
2013-11-12 13:00:00,30.68,30.7,30.58,30.58,63800.0,14.3201,14.3294,14.2734,14.2734,63800.0
2013-11-12 13:30:00,30.57,30.6,30.52,30.59,46800.0,14.2687,14.2827,14.2454,14.2781,46800.0
2013-11-12 14:00:00,30.6,30.66,30.6,30.61,50200.0,14.2827,14.3107,14.2827,14.2874,50200.0
2013-11-12 14:30:00,30.63,30.65,30.57,30.63,76600.0,14.2967,14.3061,14.2687,14.2967,76600.0
2013-11-12 15:00:00,30.62,30.65,30.58,30.59,108200.0,14.2921,14.3061,14.2734,14.2781,108200.0
2013-11-12 15:30:00,30.6,30.61,30.55,30.58,252800.0,14.2827,14.2874,14.2594,14.2734,252800.0
2013-11-13 09:30:00,30.5,30.56,30.29,30.33,203600.0,14.2361,14.2641,14.138,14.1567,203600.0
2013-11-13 10:00:00,30.33,30.36,30.3,30.35,191000.0,14.1567,14.1707,14.1427,14.1661,191000.0
2013-11-13 10:30:00,30.34,30.47,30.31,30.41,206600.0,14.1614,14.2221,14.1474,14.1941,206600.0
2013-11-13 11:00:00,30.43,30.48,30.4,30.43,97000.0,14.2034,14.2267,14.1894,14.2034,97000.0
2013-11-13 11:30:00,30.43,30.48,30.36,30.36,134200.0,14.2034,14.2267,14.1707,14.1707,134200.0
2013-11-13 12:00:00,30.38,30.41,30.34,30.35,141800.0,14.1801,14.1941,14.1614,14.1661,141800.0
2013-11-13 12:30:00,30.36,30.41,30.33,30.39,119000.0,14.1707,14.1941,14.1567,14.1847,119000.0
2013-11-13 13:00:00,30.4,30.48,30.39,30.47,127600.0,14.1894,14.2267,14.1847,14.2221,127600.0
2013-11-13 13:30:00,30.46,30.46,30.38,30.4,199400.0,14.2174,14.2174,14.1801,14.1894,199400.0
2013-11-13 14:00:00,30.39,30.43,30.38,30.4,120800.0,14.1847,14.2034,14.1801,14.1894,120800.0
2013-11-13 14:30:00,30.4,30.41,30.34,30.4,151000.0,14.1894,14.1941,14.1614,14.1894,151000.0
2013-11-13 15:00:00,30.41,30.41,30.35,30.37,242000.0,14.1941,14.1941,14.1661,14.1754,242000.0
2013-11-13 15:30:00,30.38,30.44,30.34,30.44,426000.0,14.1801,14.2081,14.1614,14.2081,426000.0
2013-11-14 09:30:00,30.5,30.68,30.45,30.6,237600.0,14.2361,14.3201,14.2127,14.2827,237600.0
2013-11-14 10:00:00,30.62,30.68,30.58,30.6,88000.0,14.2921,14.3201,14.2734,14.2827,88000.0
2013-11-14 10:30:00,30.63,30.78,30.61,30.75,133400.0,14.2967,14.3668,14.2874,14.3528,133400.0
2013-11-14 11:00:00,30.75,30.85,30.74,30.8,307400.0,14.3528,14.3994,14.3481,14.3761,307400.0
2013-11-14 11:30:00,30.8,30.86,30.74,30.83,273000.0,14.3761,14.4041,14.3481,14.3901,273000.0
2013-11-14 12:00:00,30.85,30.85,30.78,30.84,265400.0,14.3994,14.3994,14.3668,14.3948,265400.0
2013-11-14 12:30:00,30.83,30.88,30.77,30.83,121000.0,14.3901,14.4134,14.3621,14.3901,121000.0
2013-11-14 13:00:00,30.83,30.91,30.83,30.9,122200.0,14.3901,14.4274,14.3901,14.4228,122200.0
2013-11-14 13:30:00,30.9,30.91,30.83,30.88,129800.0,14.4228,14.4274,14.3901,14.4134,129800.0
2013-11-14 14:00:00,30.88,30.88,30.79,30.8,110000.0,14.4134,14.4134,14.3714,14.3761,110000.0
2013-11-14 14:30:00,30.8,30.81,30.74,30.77,115200.0,14.3761,14.3808,14.3481,14.3621,115200.0
2013-11-14 15:00:00,30.77,30.78,30.74,30.76,181400.0,14.3621,14.3668,14.3481,14.3574,181400.0
2013-11-14 15:30:00,30.77,30.81,30.74,30.75,378600.0,14.3621,14.3808,14.3481,14.3528,378600.0
2013-11-15 09:30:00,30.76,30.88,30.72,30.75,227600.0,14.3574,14.4134,14.3388,14.3528,227600.0
2013-11-15 10:00:00,30.75,30.81,30.72,30.8,280600.0,14.3528,14.3808,14.3388,14.3761,280600.0
2013-11-15 10:30:00,30.81,30.92,30.79,30.91,169200.0,14.3808,14.4321,14.3714,14.4274,169200.0
2013-11-15 11:00:00,30.92,31.02,30.91,31.01,120000.0,14.4321,14.4788,14.4274,14.4741,120000.0
2013-11-15 11:30:00,31.02,31.03,30.87,30.87,100400.0,14.4788,14.4834,14.4088,14.4088,100400.0
2013-11-15 12:00:00,30.88,30.98,30.86,30.97,101800.0,14.4134,14.4601,14.4041,14.4554,101800.0
2013-11-15 12:30:00,30.98,30.98,30.93,30.96,145600.0,14.4601,14.4601,14.4368,14.4508,145600.0
2013-11-15 13:00:00,30.97,30.97,30.89,30.93,154400.0,14.4554,14.4554,14.4181,14.4368,154400.0
2013-11-15 13:30:00,30.93,30.99,30.93,30.98,205600.0,14.4368,14.4648,14.4368,14.4601,205600.0
2013-11-15 14:00:00,30.97,31.02,30.95,30.98,209200.0,14.4554,14.4788,14.4461,14.4601,209200.0
2013-11-15 14:30:00,30.98,30.98,30.93,30.93,82000.0,14.4601,14.4601,14.4368,14.4368,82000.0
2013-11-15 15:00:00,30.93,30.98,30.92,30.98,111000.0,14.4368,14.4601,14.4321,14.4601,111000.0
2013-11-15 15:30:00,30.98,31.06,30.97,31.05,298400.0,14.4601,14.4974,14.4554,14.4928,298400.0
2013-11-18 09:30:00,31.1,31.12,30.92,31.0,137000.0,14.5161,14.5255,14.4321,14.4694,137000.0
2013-11-18 10:00:00,31.02,31.1,30.99,31.06,107200.0,14.4788,14.5161,14.4648,14.4974,107200.0
2013-11-18 10:30:00,31.06,31.11,31.06,31.06,95600.0,14.4974,14.5208,14.4974,14.4974,95600.0
2013-11-18 11:00:00,31.06,31.11,31.06,31.11,118600.0,14.4974,14.5208,14.4974,14.5208,118600.0
2013-11-18 11:30:00,31.09,31.15,31.07,31.07,128400.0,14.5115,14.5395,14.5021,14.5021,128400.0
2013-11-18 12:00:00,31.07,31.19,31.06,31.15,102000.0,14.5021,14.5581,14.4974,14.5395,102000.0
2013-11-18 12:30:00,31.14,31.14,31.06,31.1,71600.0,14.5348,14.5348,14.4974,14.5161,71600.0
2013-11-18 13:00:00,31.09,31.13,31.05,31.11,45800.0,14.5115,14.5301,14.4928,14.5208,45800.0
2013-11-18 13:30:00,31.13,31.18,31.11,31.17,60800.0,14.5301,14.5535,14.5208,14.5488,60800.0
2013-11-18 14:00:00,31.17,31.19,31.13,31.18,93000.0,14.5488,14.5581,14.5301,14.5535,93000.0
2013-11-18 14:30:00,31.18,31.18,31.06,31.07,123800.0,14.5535,14.5535,14.4974,14.5021,123800.0
2013-11-18 15:00:00,31.06,31.07,30.94,30.99,187600.0,14.4974,14.5021,14.4414,14.4648,187600.0
2013-11-18 15:30:00,30.99,31.07,30.98,31.04,268400.0,14.4648,14.5021,14.4601,14.4881,268400.0
2013-11-19 09:30:00,30.94,30.96,30.72,30.74,140000.0,14.4414,14.4508,14.3388,14.3481,140000.0
2013-11-19 10:00:00,30.75,30.86,30.75,30.83,127200.0,14.3528,14.4041,14.3528,14.3901,127200.0
2013-11-19 10:30:00,30.83,30.85,30.73,30.77,147400.0,14.3901,14.3994,14.3434,14.3621,147400.0
2013-11-19 11:00:00,30.77,30.78,30.68,30.74,70400.0,14.3621,14.3668,14.3201,14.3481,70400.0
2013-11-19 11:30:00,30.74,30.74,30.66,30.73,64800.0,14.3481,14.3481,14.3107,14.3434,64800.0
2013-11-19 12:00:00,30.73,30.83,30.72,30.79,134600.0,14.3434,14.3901,14.3388,14.3714,134600.0
2013-11-19 12:30:00,30.8,30.84,30.68,30.71,88000.0,14.3761,14.3948,14.3201,14.3341,88000.0
2013-11-19 13:00:00,30.7,30.75,30.68,30.71,59200.0,14.3294,14.3528,14.3201,14.3341,59200.0
2013-11-19 13:30:00,30.7,30.75,30.55,30.55,104200.0,14.3294,14.3528,14.2594,14.2594,104200.0
2013-11-19 14:00:00,30.57,30.67,30.55,30.57,118000.0,14.2687,14.3154,14.2594,14.2687,118000.0
2013-11-19 14:30:00,30.59,30.63,30.54,30.57,152000.0,14.2781,14.2967,14.2547,14.2687,152000.0
2013-11-19 15:00:00,30.56,30.64,30.55,30.61,121800.0,14.2641,14.3014,14.2594,14.2874,121800.0
2013-11-19 15:30:00,30.61,30.61,30.5,30.56,208400.0,14.2874,14.2874,14.2361,14.2641,208400.0
2013-11-20 09:30:00,30.75,30.85,30.61,30.73,108400.0,14.3528,14.3994,14.2874,14.3434,108400.0
2013-11-20 10:00:00,30.7,30.84,30.68,30.81,256400.0,14.3294,14.3948,14.3201,14.3808,256400.0
2013-11-20 10:30:00,30.79,30.85,30.73,30.82,228400.0,14.3714,14.3994,14.3434,14.3854,228400.0
2013-11-20 11:00:00,30.82,30.83,30.72,30.75,293200.0,14.3854,14.3901,14.3388,14.3528,293200.0
2013-11-20 11:30:00,30.75,30.75,30.69,30.75,62800.0,14.3528,14.3528,14.3247,14.3528,62800.0
2013-11-20 12:00:00,30.75,30.75,30.72,30.73,50400.0,14.3528,14.3528,14.3388,14.3434,50400.0
2013-11-20 12:30:00,30.73,30.74,30.7,30.7,45400.0,14.3434,14.3481,14.3294,14.3294,45400.0
2013-11-20 13:00:00,30.7,30.74,30.68,30.68,49000.0,14.3294,14.3481,14.3201,14.3201,49000.0
2013-11-20 13:30:00,30.69,30.71,30.66,30.7,59000.0,14.3247,14.3341,14.3107,14.3294,59000.0
2013-11-20 14:00:00,30.7,30.7,30.61,30.68,130000.0,14.3294,14.3294,14.2874,14.3201,130000.0
2013-11-20 14:30:00,30.68,30.71,30.63,30.65,83400.0,14.3201,14.3341,14.2967,14.3061,83400.0
2013-11-20 15:00:00,30.64,30.65,30.58,30.64,115200.0,14.3014,14.3061,14.2734,14.3014,115200.0
2013-11-20 15:30:00,30.64,30.71,30.61,30.68,171000.0,14.3014,14.3341,14.2874,14.3201,171000.0
2013-11-21 09:30:00,30.79,30.85,30.69,30.84,48800.0,14.3714,14.3994,14.3247,14.3948,48800.0
2013-11-21 10:00:00,30.82,31.02,30.81,31.01,141200.0,14.3854,14.4788,14.3808,14.4741,141200.0
2013-11-21 10:30:00,31.01,31.05,30.93,30.93,100800.0,14.4741,14.4928,14.4368,14.4368,100800.0
2013-11-21 11:00:00,30.93,31.08,30.92,31.07,93200.0,14.4368,14.5068,14.4321,14.5021,93200.0
2013-11-21 11:30:00,31.07,31.15,31.04,31.11,102000.0,14.5021,14.5395,14.4881,14.5208,102000.0
2013-11-21 12:00:00,31.1,31.12,31.06,31.1,68200.0,14.5161,14.5255,14.4974,14.5161,68200.0
2013-11-21 12:30:00,31.09,31.11,31.03,31.08,52200.0,14.5115,14.5208,14.4834,14.5068,52200.0
2013-11-21 13:00:00,31.06,31.13,31.01,31.01,53000.0,14.4974,14.5301,14.4741,14.4741,53000.0
2013-11-21 13:30:00,31.02,31.04,30.99,31.0,95400.0,14.4788,14.4881,14.4648,14.4694,95400.0
2013-11-21 14:00:00,31.01,31.05,31.0,31.02,111000.0,14.4741,14.4928,14.4694,14.4788,111000.0
2013-11-21 14:30:00,31.02,31.07,30.98,31.04,71000.0,14.4788,14.5021,14.4601,14.4881,71000.0
2013-11-21 15:00:00,31.04,31.15,31.03,31.07,150000.0,14.4881,14.5395,14.4834,14.5021,150000.0
2013-11-21 15:30:00,31.08,31.1,31.0,31.07,230200.0,14.5068,14.5161,14.4694,14.5021,230200.0
2013-11-22 09:30:00,31.14,31.15,31.0,31.14,102800.0,14.5348,14.5395,14.4694,14.5348,102800.0
2013-11-22 10:00:00,31.14,31.28,31.14,31.18,124800.0,14.5348,14.6001,14.5348,14.5535,124800.0
2013-11-22 10:30:00,31.18,31.23,31.13,31.18,97000.0,14.5535,14.5768,14.5301,14.5535,97000.0
2013-11-22 11:00:00,31.18,31.36,31.17,31.34,158800.0,14.5535,14.6375,14.5488,14.6281,158800.0
2013-11-22 11:30:00,31.35,31.4,31.31,31.35,120400.0,14.6328,14.6561,14.6141,14.6328,120400.0
2013-11-22 12:00:00,31.35,31.36,31.25,31.33,87200.0,14.6328,14.6375,14.5861,14.6235,87200.0
2013-11-22 12:30:00,31.33,31.35,31.3,31.32,74800.0,14.6235,14.6328,14.6095,14.6188,74800.0
2013-11-22 13:00:00,31.31,31.35,31.27,31.29,82800.0,14.6141,14.6328,14.5955,14.6048,82800.0
2013-11-22 13:30:00,31.29,31.31,31.25,31.29,93200.0,14.6048,14.6141,14.5861,14.6048,93200.0
2013-11-22 14:00:00,31.28,31.34,31.28,31.31,109800.0,14.6001,14.6281,14.6001,14.6141,109800.0
2013-11-22 14:30:00,31.31,31.31,31.23,31.24,235800.0,14.6141,14.6141,14.5768,14.5815,235800.0
2013-11-22 15:00:00,31.25,31.31,31.25,31.25,159400.0,14.5861,14.6141,14.5861,14.5861,159400.0
2013-11-22 15:30:00,31.25,31.34,31.24,31.26,367200.0,14.5861,14.6281,14.5815,14.5908,367200.0
2013-11-25 09:30:00,31.24,31.4,31.21,31.36,221800.0,14.5815,14.6561,14.5675,14.6375,221800.0
2013-11-25 10:00:00,31.35,31.49,31.34,31.44,159600.0,14.6328,14.6982,14.6281,14.6748,159600.0
2013-11-25 10:30:00,31.45,31.61,31.4,31.6,192200.0,14.6795,14.7542,14.6561,14.7495,192200.0
2013-11-25 11:00:00,31.61,31.64,31.57,31.6,161000.0,14.7542,14.7682,14.7355,14.7495,161000.0
2013-11-25 11:30:00,31.59,31.66,31.57,31.64,139200.0,14.7448,14.7775,14.7355,14.7682,139200.0
2013-11-25 12:00:00,31.64,31.69,31.6,31.63,129800.0,14.7682,14.7915,14.7495,14.7635,129800.0
2013-11-25 12:30:00,31.63,31.77,31.62,31.77,294400.0,14.7635,14.8288,14.7588,14.8288,294400.0
2013-11-25 13:00:00,31.77,31.77,31.66,31.67,136000.0,14.8288,14.8288,14.7775,14.7822,136000.0
2013-11-25 13:30:00,31.65,31.67,31.61,31.63,57800.0,14.7728,14.7822,14.7542,14.7635,57800.0
2013-11-25 14:00:00,31.63,31.63,31.55,31.55,81800.0,14.7635,14.7635,14.7262,14.7262,81800.0
2013-11-25 14:30:00,31.55,31.56,31.5,31.52,96600.0,14.7262,14.7308,14.7028,14.7122,96600.0
2013-11-25 15:00:00,31.52,31.57,31.51,31.54,207200.0,14.7122,14.7355,14.7075,14.7215,207200.0
2013-11-25 15:30:00,31.54,31.54,31.43,31.45,265800.0,14.7215,14.7215,14.6701,14.6795,265800.0
2013-11-26 09:30:00,31.46,31.49,31.28,31.49,70400.0,14.6842,14.6982,14.6001,14.6982,70400.0
2013-11-26 10:00:00,31.49,31.56,31.41,31.46,79400.0,14.6982,14.7308,14.6608,14.6842,79400.0
2013-11-26 10:30:00,31.43,31.53,31.41,31.52,207200.0,14.6701,14.7168,14.6608,14.7122,207200.0
2013-11-26 11:00:00,31.52,31.55,31.43,31.46,148000.0,14.7122,14.7262,14.6701,14.6842,148000.0
2013-11-26 11:30:00,31.45,31.5,31.42,31.42,90400.0,14.6795,14.7028,14.6655,14.6655,90400.0
2013-11-26 12:00:00,31.41,31.49,31.4,31.47,147800.0,14.6608,14.6982,14.6561,14.6888,147800.0
2013-11-26 12:30:00,31.46,31.54,31.45,31.45,77200.0,14.6842,14.7215,14.6795,14.6795,77200.0
2013-11-26 13:00:00,31.45,31.46,31.4,31.4,70000.0,14.6795,14.6842,14.6561,14.6561,70000.0
2013-11-26 13:30:00,31.4,31.45,31.39,31.4,78200.0,14.6561,14.6795,14.6515,14.6561,78200.0
2013-11-26 14:00:00,31.4,31.41,31.35,31.39,56200.0,14.6561,14.6608,14.6328,14.6515,56200.0
2013-11-26 14:30:00,31.4,31.44,31.39,31.41,138000.0,14.6561,14.6748,14.6515,14.6608,138000.0
2013-11-26 15:00:00,31.41,31.45,31.39,31.41,103600.0,14.6608,14.6795,14.6515,14.6608,103600.0
2013-11-26 15:30:00,31.41,31.46,31.4,31.43,234800.0,14.6608,14.6842,14.6561,14.6701,234800.0
2013-11-27 09:30:00,31.5,31.66,31.46,31.49,146600.0,14.7028,14.7775,14.6842,14.6982,146600.0
2013-11-27 10:00:00,31.5,31.68,31.49,31.68,97400.0,14.7028,14.7868,14.6982,14.7868,97400.0
2013-11-27 10:30:00,31.68,31.73,31.63,31.67,139800.0,14.7868,14.8102,14.7635,14.7822,139800.0
2013-11-27 11:00:00,31.67,31.67,31.55,31.6,80800.0,14.7822,14.7822,14.7262,14.7495,80800.0
2013-11-27 11:30:00,31.6,31.6,31.43,31.45,91000.0,14.7495,14.7495,14.6701,14.6795,91000.0
2013-11-27 12:00:00,31.45,31.5,31.41,31.43,72600.0,14.6795,14.7028,14.6608,14.6701,72600.0
2013-11-27 12:30:00,31.43,31.45,31.33,31.38,28800.0,14.6701,14.6795,14.6235,14.6468,28800.0
2013-11-27 13:00:00,31.38,31.49,31.36,31.48,49000.0,14.6468,14.6982,14.6375,14.6935,49000.0
2013-11-27 13:30:00,31.47,31.52,31.46,31.5,46800.0,14.6888,14.7122,14.6842,14.7028,46800.0
2013-11-27 14:00:00,31.51,31.57,31.48,31.56,43600.0,14.7075,14.7355,14.6935,14.7308,43600.0
2013-11-27 14:30:00,31.56,31.59,31.52,31.55,93400.0,14.7308,14.7448,14.7122,14.7262,93400.0
2013-11-27 15:00:00,31.55,31.6,31.53,31.56,57600.0,14.7262,14.7495,14.7168,14.7308,57600.0
2013-11-27 15:30:00,31.58,31.59,31.47,31.49,113000.0,14.7402,14.7448,14.6888,14.6982,113000.0
2013-11-29 09:30:00,31.51,31.71,31.49,31.61,63400.0,14.7075,14.8008,14.6982,14.7542,63400.0
2013-11-29 10:00:00,31.65,31.68,31.57,31.57,50800.0,14.7728,14.7868,14.7355,14.7355,50800.0
2013-11-29 10:30:00,31.58,31.6,31.45,31.48,53800.0,14.7402,14.7495,14.6795,14.6935,53800.0
2013-11-29 11:00:00,31.48,31.49,31.43,31.49,37600.0,14.6935,14.6982,14.6701,14.6982,37600.0
2013-11-29 11:30:00,31.49,31.55,31.43,31.43,35800.0,14.6982,14.7262,14.6701,14.6701,35800.0
2013-11-29 12:00:00,31.45,31.56,31.4,31.54,54000.0,14.6795,14.7308,14.6561,14.7215,54000.0
2013-11-29 12:30:00,31.54,31.54,31.43,31.48,84000.0,14.7215,14.7215,14.6701,14.6935,84000.0
2013-12-02 09:30:00,31.45,31.45,31.21,31.27,105800.0,14.6795,14.6795,14.5675,14.5955,105800.0
2013-12-02 10:00:00,31.24,31.36,31.18,31.33,84200.0,14.5815,14.6375,14.5535,14.6235,84200.0
2013-12-02 10:30:00,31.33,31.4,31.24,31.38,147800.0,14.6235,14.6561,14.5815,14.6468,147800.0
2013-12-02 11:00:00,31.36,31.41,31.36,31.41,55800.0,14.6375,14.6608,14.6375,14.6608,55800.0
2013-12-02 11:30:00,31.4,31.45,31.38,31.41,83200.0,14.6561,14.6795,14.6468,14.6608,83200.0
2013-12-02 12:00:00,31.41,31.41,31.35,31.39,108200.0,14.6608,14.6608,14.6328,14.6515,108200.0
2013-12-02 12:30:00,31.39,31.41,31.31,31.34,89600.0,14.6515,14.6608,14.6141,14.6281,89600.0
2013-12-02 13:00:00,31.35,31.39,31.31,31.39,87000.0,14.6328,14.6515,14.6141,14.6515,87000.0
2013-12-02 13:30:00,31.38,31.4,31.3,31.32,130800.0,14.6468,14.6561,14.6095,14.6188,130800.0
2013-12-02 14:00:00,31.32,31.34,31.28,31.34,97000.0,14.6188,14.6281,14.6001,14.6281,97000.0
2013-12-02 14:30:00,31.34,31.39,31.27,31.39,139000.0,14.6281,14.6515,14.5955,14.6515,139000.0
2013-12-02 15:00:00,31.39,31.5,31.39,31.5,176000.0,14.6515,14.7028,14.6515,14.7028,176000.0
2013-12-02 15:30:00,31.49,31.49,31.3,31.33,266800.0,14.6982,14.6982,14.6095,14.6235,266800.0
2013-12-03 09:30:00,31.16,31.38,31.16,31.33,121400.0,14.5441,14.6468,14.5441,14.6235,121400.0
2013-12-03 10:00:00,31.33,31.41,31.27,31.39,79200.0,14.6235,14.6608,14.5955,14.6515,79200.0
2013-12-03 10:30:00,31.38,31.4,31.27,31.29,112600.0,14.6468,14.6561,14.5955,14.6048,112600.0
2013-12-03 11:00:00,31.28,31.33,31.22,31.32,109000.0,14.6001,14.6235,14.5721,14.6188,109000.0
2013-12-03 11:30:00,31.31,31.42,31.26,31.42,137400.0,14.6141,14.6655,14.5908,14.6655,137400.0
2013-12-03 12:00:00,31.42,31.43,31.37,31.38,44800.0,14.6655,14.6701,14.6421,14.6468,44800.0
2013-12-03 12:30:00,31.38,31.46,31.36,31.38,87400.0,14.6468,14.6842,14.6375,14.6468,87400.0
2013-12-03 13:00:00,31.37,31.39,31.3,31.3,94800.0,14.6421,14.6515,14.6095,14.6095,94800.0
2013-12-03 13:30:00,31.3,31.33,31.28,31.31,110200.0,14.6095,14.6235,14.6001,14.6141,110200.0
2013-12-03 14:00:00,31.3,31.35,31.28,31.33,130400.0,14.6095,14.6328,14.6001,14.6235,130400.0
2013-12-03 14:30:00,31.33,31.4,31.32,31.36,102800.0,14.6235,14.6561,14.6188,14.6375,102800.0
2013-12-03 15:00:00,31.36,31.36,31.28,31.33,136800.0,14.6375,14.6375,14.6001,14.6235,136800.0
2013-12-03 15:30:00,31.33,31.39,31.31,31.37,294600.0,14.6235,14.6515,14.6141,14.6421,294600.0
2013-12-04 09:30:00,31.18,31.45,31.06,31.09,129000.0,14.5535,14.6795,14.4974,14.5115,129000.0
2013-12-04 10:00:00,31.06,31.27,31.06,31.27,84600.0,14.4974,14.5955,14.4974,14.5955,84600.0
2013-12-04 10:30:00,31.29,31.29,31.17,31.19,116400.0,14.6048,14.6048,14.5488,14.5581,116400.0
2013-12-04 11:00:00,31.2,31.2,31.0,31.02,93200.0,14.5628,14.5628,14.4694,14.4788,93200.0
2013-12-04 11:30:00,31.02,31.08,30.93,31.05,169800.0,14.4788,14.5068,14.4368,14.4928,169800.0
2013-12-04 12:00:00,31.05,31.05,30.93,30.98,76000.0,14.4928,14.4928,14.4368,14.4601,76000.0
2013-12-04 12:30:00,30.98,31.05,30.96,31.0,102200.0,14.4601,14.4928,14.4508,14.4694,102200.0
2013-12-04 13:00:00,31.01,31.03,30.93,30.95,294800.0,14.4741,14.4834,14.4368,14.4461,294800.0
2013-12-04 13:30:00,30.96,31.0,30.94,30.98,123400.0,14.4508,14.4694,14.4414,14.4601,123400.0
2013-12-04 14:00:00,30.96,31.06,30.95,31.01,268400.0,14.4508,14.4974,14.4461,14.4741,268400.0
2013-12-04 14:30:00,31.0,31.06,31.0,31.05,64600.0,14.4694,14.4974,14.4694,14.4928,64600.0
2013-12-04 15:00:00,31.03,31.06,31.0,31.02,84200.0,14.4834,14.4974,14.4694,14.4788,84200.0
2013-12-04 15:30:00,31.02,31.11,31.0,31.02,275000.0,14.4788,14.5208,14.4694,14.4788,275000.0
2013-12-05 09:30:00,30.98,31.06,30.65,30.75,235000.0,14.4601,14.4974,14.3061,14.3528,235000.0
2013-12-05 10:00:00,30.74,30.9,30.7,30.78,72000.0,14.3481,14.4228,14.3294,14.3668,72000.0
2013-12-05 10:30:00,30.8,30.88,30.78,30.81,130000.0,14.3761,14.4134,14.3668,14.3808,130000.0
2013-12-05 11:00:00,30.81,30.87,30.79,30.85,81000.0,14.3808,14.4088,14.3714,14.3994,81000.0
2013-12-05 11:30:00,30.85,30.87,30.8,30.87,126800.0,14.3994,14.4088,14.3761,14.4088,126800.0
2013-12-05 12:00:00,30.87,30.96,30.82,30.82,210600.0,14.4088,14.4508,14.3854,14.3854,210600.0
2013-12-05 12:30:00,30.82,30.88,30.82,30.85,55600.0,14.3854,14.4134,14.3854,14.3994,55600.0
2013-12-05 13:00:00,30.84,30.89,30.81,30.84,59200.0,14.3948,14.4181,14.3808,14.3948,59200.0
2013-12-05 13:30:00,30.84,30.9,30.79,30.79,53000.0,14.3948,14.4228,14.3714,14.3714,53000.0
2013-12-05 14:00:00,30.79,30.85,30.78,30.79,76000.0,14.3714,14.3994,14.3668,14.3714,76000.0
2013-12-05 14:30:00,30.78,30.8,30.75,30.75,69400.0,14.3668,14.3761,14.3528,14.3528,69400.0
2013-12-05 15:00:00,30.76,30.82,30.75,30.77,98200.0,14.3574,14.3854,14.3528,14.3621,98200.0
2013-12-05 15:30:00,30.77,30.81,30.72,30.75,409000.0,14.3621,14.3808,14.3388,14.3528,409000.0
2013-12-06 09:30:00,30.75,30.95,30.7,30.75,288800.0,14.3528,14.4461,14.3294,14.3528,288800.0
2013-12-06 10:00:00,30.78,30.88,30.74,30.86,175800.0,14.3668,14.4134,14.3481,14.4041,175800.0
2013-12-06 10:30:00,30.86,30.88,30.71,30.76,141200.0,14.4041,14.4134,14.3341,14.3574,141200.0
2013-12-06 11:00:00,30.75,30.84,30.75,30.84,142400.0,14.3528,14.3948,14.3528,14.3948,142400.0
2013-12-06 11:30:00,30.83,30.91,30.82,30.89,50800.0,14.3901,14.4274,14.3854,14.4181,50800.0
2013-12-06 12:00:00,30.9,31.04,30.89,31.02,134200.0,14.4228,14.4881,14.4181,14.4788,134200.0
2013-12-06 12:30:00,31.02,31.09,31.0,31.09,74200.0,14.4788,14.5115,14.4694,14.5115,74200.0
2013-12-06 13:00:00,31.08,31.09,31.03,31.06,40800.0,14.5068,14.5115,14.4834,14.4974,40800.0
2013-12-06 13:30:00,31.05,31.06,31.0,31.01,66800.0,14.4928,14.4974,14.4694,14.4741,66800.0
2013-12-06 14:00:00,31.0,31.11,31.0,31.11,72600.0,14.4694,14.5208,14.4694,14.5208,72600.0
2013-12-06 14:30:00,31.1,31.15,31.07,31.08,85000.0,14.5161,14.5395,14.5021,14.5068,85000.0
2013-12-06 15:00:00,31.08,31.13,31.04,31.05,76800.0,14.5068,14.5301,14.4881,14.4928,76800.0
2013-12-06 15:30:00,31.05,31.08,31.02,31.05,117200.0,14.4928,14.5068,14.4788,14.4928,117200.0
2013-12-09 09:30:00,31.13,31.15,30.92,31.1,147400.0,14.5301,14.5395,14.4321,14.5161,147400.0
2013-12-09 10:00:00,31.09,31.16,31.01,31.06,154200.0,14.5115,14.5441,14.4741,14.4974,154200.0
2013-12-09 10:30:00,31.04,31.13,31.04,31.11,155600.0,14.4881,14.5301,14.4881,14.5208,155600.0
2013-12-09 11:00:00,31.09,31.2,31.08,31.2,88200.0,14.5115,14.5628,14.5068,14.5628,88200.0
2013-12-09 11:30:00,31.2,31.21,31.08,31.11,115800.0,14.5628,14.5675,14.5068,14.5208,115800.0
2013-12-09 12:00:00,31.11,31.24,31.11,31.24,70200.0,14.5208,14.5815,14.5208,14.5815,70200.0
2013-12-09 12:30:00,31.24,31.36,31.23,31.29,109000.0,14.5815,14.6375,14.5768,14.6048,109000.0
2013-12-09 13:00:00,31.3,31.31,31.24,31.29,79600.0,14.6095,14.6141,14.5815,14.6048,79600.0
2013-12-09 13:30:00,31.28,31.33,31.23,31.32,124800.0,14.6001,14.6235,14.5768,14.6188,124800.0
2013-12-09 14:00:00,31.31,31.33,31.26,31.29,97000.0,14.6141,14.6235,14.5908,14.6048,97000.0
2013-12-09 14:30:00,31.27,31.28,31.17,31.18,113600.0,14.5955,14.6001,14.5488,14.5535,113600.0
2013-12-09 15:00:00,31.17,31.19,31.07,31.11,181800.0,14.5488,14.5581,14.5021,14.5208,181800.0
2013-12-09 15:30:00,31.12,31.16,31.06,31.11,299400.0,14.5255,14.5441,14.4974,14.5208,299400.0
2013-12-10 09:30:00,31.13,31.45,31.1,31.32,216000.0,14.5301,14.6795,14.5161,14.6188,216000.0
2013-12-10 10:00:00,31.28,31.34,31.17,31.2,105000.0,14.6001,14.6281,14.5488,14.5628,105000.0
2013-12-10 10:30:00,31.17,31.3,31.17,31.21,90200.0,14.5488,14.6095,14.5488,14.5675,90200.0
2013-12-10 11:00:00,31.21,31.21,31.05,31.07,86600.0,14.5675,14.5675,14.4928,14.5021,86600.0
2013-12-10 11:30:00,31.06,31.13,31.06,31.08,91600.0,14.4974,14.5301,14.4974,14.5068,91600.0
2013-12-10 12:00:00,31.09,31.18,31.05,31.13,103400.0,14.5115,14.5535,14.4928,14.5301,103400.0
2013-12-10 12:30:00,31.13,31.2,31.11,31.15,129800.0,14.5301,14.5628,14.5208,14.5395,129800.0
2013-12-10 13:00:00,31.14,31.16,31.09,31.11,78600.0,14.5348,14.5441,14.5115,14.5208,78600.0
2013-12-10 13:30:00,31.11,31.13,31.03,31.12,120000.0,14.5208,14.5301,14.4834,14.5255,120000.0
2013-12-10 14:00:00,31.13,31.13,31.05,31.06,86600.0,14.5301,14.5301,14.4928,14.4974,86600.0
2013-12-10 14:30:00,31.06,31.15,31.06,31.09,110800.0,14.4974,14.5395,14.4974,14.5115,110800.0
2013-12-10 15:00:00,31.1,31.11,31.0,31.07,183800.0,14.5161,14.5208,14.4694,14.5021,183800.0
2013-12-10 15:30:00,31.07,31.08,30.93,30.97,310000.0,14.5021,14.5068,14.4368,14.4554,310000.0
2013-12-11 09:30:00,30.91,31.0,30.8,30.9,113800.0,14.4274,14.4694,14.3761,14.4228,113800.0
2013-12-11 10:00:00,30.9,30.94,30.83,30.85,154600.0,14.4228,14.4414,14.3901,14.3994,154600.0
2013-12-11 10:30:00,30.85,30.94,30.81,30.93,142200.0,14.3994,14.4414,14.3808,14.4368,142200.0
2013-12-11 11:00:00,30.93,30.95,30.87,30.88,102600.0,14.4368,14.4461,14.4088,14.4134,102600.0
2013-12-11 11:30:00,30.86,30.91,30.84,30.88,142800.0,14.4041,14.4274,14.3948,14.4134,142800.0
2013-12-11 12:00:00,30.88,30.96,30.87,30.9,157200.0,14.4134,14.4508,14.4088,14.4228,157200.0
2013-12-11 12:30:00,30.89,30.89,30.82,30.84,119200.0,14.4181,14.4181,14.3854,14.3948,119200.0
2013-12-11 13:00:00,30.83,30.86,30.75,30.75,148800.0,14.3901,14.4041,14.3528,14.3528,148800.0
2013-12-11 13:30:00,30.75,30.84,30.74,30.76,173600.0,14.3528,14.3948,14.3481,14.3574,173600.0
2013-12-11 14:00:00,30.77,30.77,30.68,30.75,260200.0,14.3621,14.3621,14.3201,14.3528,260200.0
2013-12-11 14:30:00,30.76,30.8,30.71,30.75,141000.0,14.3574,14.3761,14.3341,14.3528,141000.0
2013-12-11 15:00:00,30.75,30.75,30.58,30.6,203000.0,14.3528,14.3528,14.2734,14.2827,203000.0
2013-12-11 15:30:00,30.6,30.65,30.59,30.63,367200.0,14.2827,14.3061,14.2781,14.2967,367200.0
2013-12-12 09:30:00,30.62,30.8,30.51,30.65,197200.0,14.2921,14.3761,14.2407,14.3061,197200.0
2013-12-12 10:00:00,30.65,30.67,30.4,30.47,179800.0,14.3061,14.3154,14.1894,14.2221,179800.0
2013-12-12 10:30:00,30.44,30.53,30.39,30.52,122200.0,14.2081,14.2501,14.1847,14.2454,122200.0
2013-12-12 11:00:00,30.52,30.56,30.47,30.51,106800.0,14.2454,14.2641,14.2221,14.2407,106800.0
2013-12-12 11:30:00,30.51,30.6,30.51,30.55,121200.0,14.2407,14.2827,14.2407,14.2594,121200.0
2013-12-12 12:00:00,30.55,30.61,30.54,30.58,99000.0,14.2594,14.2874,14.2547,14.2734,99000.0
2013-12-12 12:30:00,30.58,30.66,30.54,30.6,103200.0,14.2734,14.3107,14.2547,14.2827,103200.0
2013-12-12 13:00:00,30.63,30.7,30.57,30.58,112000.0,14.2967,14.3294,14.2687,14.2734,112000.0
2013-12-12 13:30:00,30.58,30.63,30.55,30.58,47400.0,14.2734,14.2967,14.2594,14.2734,47400.0
2013-12-12 14:00:00,30.58,30.68,30.58,30.63,71200.0,14.2734,14.3201,14.2734,14.2967,71200.0
2013-12-12 14:30:00,30.63,30.73,30.58,30.7,109000.0,14.2967,14.3434,14.2734,14.3294,109000.0
2013-12-12 15:00:00,30.7,30.74,30.64,30.64,97200.0,14.3294,14.3481,14.3014,14.3014,97200.0
2013-12-12 15:30:00,30.64,30.66,30.53,30.6,310200.0,14.3014,14.3107,14.2501,14.2827,310200.0
2013-12-13 09:30:00,30.59,30.78,30.52,30.53,184800.0,14.2781,14.3668,14.2454,14.2501,184800.0
2013-12-13 10:00:00,30.53,30.66,30.52,30.66,77200.0,14.2501,14.3107,14.2454,14.3107,77200.0
2013-12-13 10:30:00,30.66,30.92,30.65,30.89,104400.0,14.3107,14.4321,14.3061,14.4181,104400.0
2013-12-13 11:00:00,30.86,30.98,30.79,30.97,217400.0,14.4041,14.4601,14.3714,14.4554,217400.0
2013-12-13 11:30:00,30.95,30.99,30.86,30.99,86600.0,14.4461,14.4648,14.4041,14.4648,86600.0
2013-12-13 12:00:00,30.99,31.0,30.89,30.92,107000.0,14.4648,14.4694,14.4181,14.4321,107000.0
2013-12-13 12:30:00,30.89,30.92,30.81,30.83,92000.0,14.4181,14.4321,14.3808,14.3901,92000.0
2013-12-13 13:00:00,30.83,30.91,30.79,30.88,96000.0,14.3901,14.4274,14.3714,14.4134,96000.0
2013-12-13 13:30:00,30.87,30.9,30.81,30.87,69400.0,14.4088,14.4228,14.3808,14.4088,69400.0
2013-12-13 14:00:00,30.86,30.89,30.8,30.81,107800.0,14.4041,14.4181,14.3761,14.3808,107800.0
2013-12-13 14:30:00,30.81,30.82,30.73,30.8,114400.0,14.3808,14.3854,14.3434,14.3761,114400.0
2013-12-13 15:00:00,30.8,30.87,30.74,30.86,123400.0,14.3761,14.4088,14.3481,14.4041,123400.0
2013-12-13 15:30:00,30.86,30.88,30.77,30.8,240600.0,14.4041,14.4134,14.3621,14.3761,240600.0
2013-12-16 09:30:00,30.83,31.09,30.81,30.97,210800.0,14.3901,14.5115,14.3808,14.4554,210800.0
2013-12-16 10:00:00,30.96,31.0,30.82,30.87,105600.0,14.4508,14.4694,14.3854,14.4088,105600.0
2013-12-16 10:30:00,30.86,30.87,30.73,30.82,94400.0,14.4041,14.4088,14.3434,14.3854,94400.0
2013-12-16 11:00:00,30.82,30.91,30.78,30.88,88600.0,14.3854,14.4274,14.3668,14.4134,88600.0
2013-12-16 11:30:00,30.89,30.92,30.84,30.9,122400.0,14.4181,14.4321,14.3948,14.4228,122400.0
2013-12-16 12:00:00,30.89,31.0,30.84,30.99,132600.0,14.4181,14.4694,14.3948,14.4648,132600.0
2013-12-16 12:30:00,30.98,31.05,30.95,31.02,215400.0,14.4601,14.4928,14.4461,14.4788,215400.0
2013-12-16 13:00:00,31.03,31.06,30.95,30.99,177400.0,14.4834,14.4974,14.4461,14.4648,177400.0
2013-12-16 13:30:00,31.0,31.0,30.85,30.87,123400.0,14.4694,14.4694,14.3994,14.4088,123400.0
2013-12-16 14:00:00,30.88,30.93,30.85,30.86,120400.0,14.4134,14.4368,14.3994,14.4041,120400.0
2013-12-16 14:30:00,30.86,30.92,30.85,30.88,135000.0,14.4041,14.4321,14.3994,14.4134,135000.0
2013-12-16 15:00:00,30.89,30.92,30.85,30.86,160000.0,14.4181,14.4321,14.3994,14.4041,160000.0
2013-12-16 15:30:00,30.86,30.86,30.74,30.78,193400.0,14.4041,14.4041,14.3481,14.3668,193400.0
2013-12-17 09:30:00,30.71,30.75,30.58,30.75,138600.0,14.3341,14.3528,14.2734,14.3528,138600.0
2013-12-17 10:00:00,30.73,30.78,30.59,30.63,145600.0,14.3434,14.3668,14.2781,14.2967,145600.0
2013-12-17 10:30:00,30.63,30.72,30.6,30.7,79400.0,14.2967,14.3388,14.2827,14.3294,79400.0
2013-12-17 11:00:00,30.69,30.78,30.66,30.75,134600.0,14.3247,14.3668,14.3107,14.3528,134600.0
2013-12-17 11:30:00,30.74,30.79,30.68,30.76,131000.0,14.3481,14.3714,14.3201,14.3574,131000.0
2013-12-17 12:00:00,30.74,30.76,30.7,30.75,101800.0,14.3481,14.3574,14.3294,14.3528,101800.0
2013-12-17 12:30:00,30.76,30.85,30.74,30.84,129600.0,14.3574,14.3994,14.3481,14.3948,129600.0
2013-12-17 13:00:00,30.84,30.85,30.8,30.84,105600.0,14.3948,14.3994,14.3761,14.3948,105600.0
2013-12-17 13:30:00,30.84,30.94,30.8,30.94,119200.0,14.3948,14.4414,14.3761,14.4414,119200.0
2013-12-17 14:00:00,30.94,30.98,30.86,30.9,173400.0,14.4414,14.4601,14.4041,14.4228,173400.0
2013-12-17 14:30:00,30.91,30.93,30.82,30.92,158200.0,14.4274,14.4368,14.3854,14.4321,158200.0
2013-12-17 15:00:00,30.92,30.96,30.83,30.84,200000.0,14.4321,14.4508,14.3901,14.3948,200000.0
2013-12-17 15:30:00,30.84,30.89,30.8,30.86,294400.0,14.3948,14.4181,14.3761,14.4041,294400.0
2013-12-18 09:30:00,30.82,30.95,30.71,30.86,138000.0,14.3854,14.4461,14.3341,14.4041,138000.0
2013-12-18 10:00:00,30.86,30.86,30.58,30.67,139800.0,14.4041,14.4041,14.2734,14.3154,139800.0
2013-12-18 10:30:00,30.67,30.78,30.63,30.67,100200.0,14.3154,14.3668,14.2967,14.3154,100200.0
2013-12-18 11:00:00,30.66,30.84,30.66,30.78,133400.0,14.3107,14.3948,14.3107,14.3668,133400.0
2013-12-18 11:30:00,30.75,30.79,30.69,30.69,107200.0,14.3528,14.3714,14.3247,14.3247,107200.0
2013-12-18 12:00:00,30.69,30.73,30.67,30.69,69000.0,14.3247,14.3434,14.3154,14.3247,69000.0
2013-12-18 12:30:00,30.7,30.81,30.69,30.69,77000.0,14.3294,14.3808,14.3247,14.3247,77000.0
2013-12-18 13:00:00,30.69,30.71,30.61,30.65,117800.0,14.3247,14.3341,14.2874,14.3061,117800.0
2013-12-18 13:30:00,30.66,30.8,30.63,30.76,121600.0,14.3107,14.3761,14.2967,14.3574,121600.0
2013-12-18 14:00:00,30.75,31.01,30.61,30.88,219800.0,14.3528,14.4741,14.2874,14.4134,219800.0
2013-12-18 14:30:00,30.9,31.0,30.87,30.94,159200.0,14.4228,14.4694,14.4088,14.4414,159200.0
2013-12-18 15:00:00,30.93,31.06,30.9,30.97,158800.0,14.4368,14.4974,14.4228,14.4554,158800.0
2013-12-18 15:30:00,30.99,31.07,30.96,31.06,288400.0,14.4648,14.5021,14.4508,14.4974,288400.0
2013-12-19 09:30:00,30.88,31.14,30.75,31.07,199800.0,14.4134,14.5348,14.3528,14.5021,199800.0
2013-12-19 10:00:00,31.07,31.23,31.03,31.17,124800.0,14.5021,14.5768,14.4834,14.5488,124800.0
2013-12-19 10:30:00,31.15,31.3,31.1,31.22,227800.0,14.5395,14.6095,14.5161,14.5721,227800.0
2013-12-19 11:00:00,31.22,31.3,31.11,31.3,143400.0,14.5721,14.6095,14.5208,14.6095,143400.0
2013-12-19 11:30:00,31.29,31.43,31.25,31.39,255600.0,14.6048,14.6701,14.5861,14.6515,255600.0
2013-12-19 12:00:00,31.39,31.39,31.31,31.34,68000.0,14.6515,14.6515,14.6141,14.6281,68000.0
2013-12-19 12:30:00,31.35,31.35,31.28,31.28,138200.0,14.6328,14.6328,14.6001,14.6001,138200.0
2013-12-19 13:00:00,31.28,31.32,31.28,31.28,108000.0,14.6001,14.6188,14.6001,14.6001,108000.0
2013-12-19 13:30:00,31.28,31.35,31.28,31.34,116800.0,14.6001,14.6328,14.6001,14.6281,116800.0
2013-12-19 14:00:00,31.34,31.4,31.29,31.33,145200.0,14.6281,14.6561,14.6048,14.6235,145200.0
2013-12-19 14:30:00,31.33,31.35,31.29,31.33,113400.0,14.6235,14.6328,14.6048,14.6235,113400.0
2013-12-19 15:00:00,31.33,31.42,31.32,31.33,256400.0,14.6235,14.6655,14.6188,14.6235,256400.0
2013-12-19 15:30:00,31.33,31.41,31.32,31.39,392800.0,14.6235,14.6608,14.6188,14.6515,392800.0
2013-12-20 09:30:00,31.39,31.53,31.27,31.35,210600.0,14.6515,14.7168,14.5955,14.6328,210600.0
2013-12-20 10:00:00,31.36,31.38,31.16,31.16,191400.0,14.6375,14.6468,14.5441,14.5441,191400.0
2013-12-20 10:30:00,31.18,31.18,31.08,31.13,158400.0,14.5535,14.5535,14.5068,14.5301,158400.0
2013-12-20 11:00:00,31.11,31.38,31.11,31.33,212400.0,14.5208,14.6468,14.5208,14.6235,212400.0
2013-12-20 11:30:00,31.33,31.5,31.33,31.33,343200.0,14.6235,14.7028,14.6235,14.6235,343200.0
2013-12-20 12:00:00,31.35,31.38,31.25,31.38,184400.0,14.6328,14.6468,14.5861,14.6468,184400.0
2013-12-20 12:30:00,31.38,31.44,31.29,31.33,142000.0,14.6468,14.6748,14.6048,14.6235,142000.0
2013-12-20 13:00:00,31.33,31.42,31.31,31.36,115800.0,14.6235,14.6655,14.6141,14.6375,115800.0
2013-12-20 13:30:00,31.36,31.43,31.35,31.41,160200.0,14.6375,14.6701,14.6328,14.6608,160200.0
2013-12-20 14:00:00,31.4,31.45,31.34,31.36,209200.0,14.6561,14.6795,14.6281,14.6375,209200.0
2013-12-20 14:30:00,31.37,31.39,31.3,31.36,193400.0,14.6421,14.6515,14.6095,14.6375,193400.0
2013-12-20 15:00:00,31.37,31.53,31.37,31.52,439200.0,14.6421,14.7168,14.6421,14.7122,439200.0
2013-12-20 15:30:00,31.52,31.65,31.36,31.39,1094000.0,14.7122,14.7728,14.6375,14.6515,1094000.0
2013-12-23 09:30:00,31.33,31.58,31.25,31.5,267000.0,14.6235,14.7402,14.5861,14.7028,267000.0
2013-12-23 10:00:00,31.53,31.74,31.49,31.73,184600.0,14.7168,14.8148,14.6982,14.8102,184600.0
2013-12-23 10:30:00,31.72,31.8,31.68,31.73,253400.0,14.8055,14.8428,14.7868,14.8102,253400.0
2013-12-23 11:00:00,31.73,31.74,31.63,31.66,178000.0,14.8102,14.8148,14.7635,14.7775,178000.0
2013-12-23 11:30:00,31.66,31.75,31.65,31.74,142000.0,14.7775,14.8195,14.7728,14.8148,142000.0
2013-12-23 12:00:00,31.74,31.79,31.71,31.77,144800.0,14.8148,14.8382,14.8008,14.8288,144800.0
2013-12-23 12:30:00,31.77,31.78,31.7,31.74,125600.0,14.8288,14.8335,14.7962,14.8148,125600.0
2013-12-23 13:00:00,31.73,31.85,31.72,31.82,125200.0,14.8102,14.8662,14.8055,14.8522,125200.0
2013-12-23 13:30:00,31.83,31.88,31.78,31.87,131400.0,14.8569,14.8802,14.8335,14.8755,131400.0
2013-12-23 14:00:00,31.86,31.89,31.76,31.76,159000.0,14.8709,14.8849,14.8242,14.8242,159000.0
2013-12-23 14:30:00,31.76,31.88,31.76,31.85,163400.0,14.8242,14.8802,14.8242,14.8662,163400.0
2013-12-23 15:00:00,31.85,31.86,31.79,31.84,172600.0,14.8662,14.8709,14.8382,14.8615,172600.0
2013-12-23 15:30:00,31.85,31.85,31.77,31.79,318600.0,14.8662,14.8662,14.8288,14.8382,318600.0
2013-12-24 09:30:00,31.79,32.0,31.78,31.98,218000.0,14.8382,14.9362,14.8335,14.9269,218000.0
2013-12-24 10:00:00,32.0,32.13,31.96,32.04,327000.0,14.9362,14.9969,14.9175,14.9549,327000.0
2013-12-24 10:30:00,32.04,32.17,31.96,31.97,188200.0,14.9549,15.0155,14.9175,14.9222,188200.0
2013-12-24 11:00:00,31.99,31.99,31.86,31.89,132200.0,14.9315,14.9315,14.8709,14.8849,132200.0
2013-12-24 11:30:00,31.88,31.91,31.8,31.87,187200.0,14.8802,14.8942,14.8428,14.8755,187200.0
2013-12-24 12:00:00,31.87,31.95,31.85,31.91,213800.0,14.8755,14.9129,14.8662,14.8942,213800.0
2013-12-24 12:30:00,31.91,31.95,31.83,31.9,224400.0,14.8942,14.9129,14.8569,14.8895,224400.0
2013-12-26 09:30:00,32.01,32.15,31.89,32.13,68400.0,14.9409,15.0062,14.8849,14.9969,68400.0
2013-12-26 10:00:00,32.13,32.3,32.08,32.3,215600.0,14.9969,15.0762,14.9735,15.0762,215600.0
2013-12-26 10:30:00,32.27,32.29,32.16,32.16,106600.0,15.0622,15.0716,15.0109,15.0109,106600.0
2013-12-26 11:00:00,32.18,32.25,32.14,32.25,78400.0,15.0202,15.0529,15.0015,15.0529,78400.0
2013-12-26 11:30:00,32.25,32.35,32.24,32.28,106800.0,15.0529,15.0996,15.0482,15.0669,106800.0
2013-12-26 12:00:00,32.29,32.3,32.21,32.27,96800.0,15.0716,15.0762,15.0342,15.0622,96800.0
2013-12-26 12:30:00,32.27,32.29,32.15,32.15,64800.0,15.0622,15.0716,15.0062,15.0062,64800.0
2013-12-26 13:00:00,32.16,32.16,32.1,32.14,89200.0,15.0109,15.0109,14.9829,15.0015,89200.0
2013-12-26 13:30:00,32.13,32.17,32.08,32.14,70800.0,14.9969,15.0155,14.9735,15.0015,70800.0
2013-12-26 14:00:00,32.14,32.23,32.12,32.2,94000.0,15.0015,15.0436,14.9922,15.0296,94000.0
2013-12-26 14:30:00,32.21,32.23,32.12,32.14,135600.0,15.0342,15.0436,14.9922,15.0015,135600.0
2013-12-26 15:00:00,32.15,32.18,32.03,32.04,209800.0,15.0062,15.0202,14.9502,14.9549,209800.0
2013-12-26 15:30:00,32.07,32.19,32.04,32.12,303600.0,14.9689,15.0249,14.9549,14.9922,303600.0
2013-12-27 09:30:00,32.15,32.24,32.03,32.22,103000.0,15.0062,15.0482,14.9502,15.0389,103000.0
2013-12-27 10:00:00,32.2,32.3,32.17,32.3,78200.0,15.0296,15.0762,15.0155,15.0762,78200.0
2013-12-27 10:30:00,32.3,32.39,32.3,32.36,168600.0,15.0762,15.1182,15.0762,15.1042,168600.0
2013-12-27 11:00:00,32.36,32.42,32.29,32.42,128600.0,15.1042,15.1322,15.0716,15.1322,128600.0
2013-12-27 11:30:00,32.43,32.49,32.41,32.49,134600.0,15.1369,15.1649,15.1276,15.1649,134600.0
2013-12-27 12:00:00,32.49,32.61,32.48,32.56,328600.0,15.1649,15.2209,15.1602,15.1976,328600.0
2013-12-27 12:30:00,32.59,32.59,32.51,32.56,114200.0,15.2116,15.2116,15.1742,15.1976,114200.0
2013-12-27 13:00:00,32.53,32.57,32.51,32.57,146400.0,15.1836,15.2023,15.1742,15.2023,146400.0
2013-12-27 13:30:00,32.57,32.62,32.55,32.59,93800.0,15.2023,15.2256,15.1929,15.2116,93800.0
2013-12-27 14:00:00,32.58,32.62,32.52,32.62,114800.0,15.2069,15.2256,15.1789,15.2256,114800.0
2013-12-27 14:30:00,32.62,32.63,32.57,32.6,91200.0,15.2256,15.2303,15.2023,15.2163,91200.0
2013-12-27 15:00:00,32.6,32.67,32.58,32.65,143200.0,15.2163,15.2489,15.2069,15.2396,143200.0
2013-12-27 15:30:00,32.65,32.67,32.57,32.6,281200.0,15.2396,15.2489,15.2023,15.2163,281200.0
2013-12-30 09:30:00,32.74,32.92,32.66,32.87,364800.0,15.2816,15.3656,15.2443,15.3423,364800.0
2013-12-30 10:00:00,32.88,32.97,32.85,32.96,262200.0,15.3469,15.389,15.3329,15.3843,262200.0
2013-12-30 10:30:00,32.96,33.04,32.95,32.96,233000.0,15.3843,15.4216,15.3796,15.3843,233000.0
2013-12-30 11:00:00,32.96,33.04,32.9,32.91,205000.0,15.3843,15.4216,15.3563,15.3609,205000.0
2013-12-30 11:30:00,32.91,32.97,32.86,32.87,139000.0,15.3609,15.389,15.3376,15.3423,139000.0
2013-12-30 12:00:00,32.88,32.95,32.83,32.93,145000.0,15.3469,15.3796,15.3236,15.3703,145000.0
2013-12-30 12:30:00,32.94,32.97,32.85,32.94,125600.0,15.375,15.389,15.3329,15.375,125600.0
2013-12-30 13:00:00,32.94,32.97,32.92,32.96,145000.0,15.375,15.389,15.3656,15.3843,145000.0
2013-12-30 13:30:00,32.93,33.03,32.93,33.02,194000.0,15.3703,15.417,15.3703,15.4123,194000.0
2013-12-30 14:00:00,33.02,33.08,32.98,33.06,356400.0,15.4123,15.4403,15.3936,15.431,356400.0
2013-12-30 14:30:00,33.06,33.11,33.04,33.06,160000.0,15.431,15.4543,15.4216,15.431,160000.0
2013-12-30 15:00:00,33.05,33.12,33.02,33.1,163800.0,15.4263,15.459,15.4123,15.4496,163800.0
2013-12-30 15:30:00,33.1,33.1,32.98,33.0,400200.0,15.4496,15.4496,15.3936,15.403,400200.0
2013-12-31 09:30:00,32.98,33.46,32.98,33.37,345800.0,15.3936,15.6177,15.3936,15.5757,345800.0
2013-12-31 10:00:00,33.36,33.46,33.33,33.35,178200.0,15.571,15.6177,15.557,15.5663,178200.0
2013-12-31 10:30:00,33.35,33.38,33.26,33.3,132600.0,15.5663,15.5803,15.5243,15.543,132600.0
2013-12-31 11:00:00,33.27,33.31,33.21,33.26,94400.0,15.529,15.5477,15.501,15.5243,94400.0
2013-12-31 11:30:00,33.27,33.27,33.2,33.23,71400.0,15.529,15.529,15.4963,15.5103,71400.0
2013-12-31 12:00:00,33.23,33.31,33.21,33.25,171200.0,15.5103,15.5477,15.501,15.5196,171200.0
2013-12-31 12:30:00,33.25,33.27,33.15,33.23,207600.0,15.5196,15.529,15.473,15.5103,207600.0
2013-12-31 13:00:00,33.21,33.27,33.2,33.24,105200.0,15.501,15.529,15.4963,15.515,105200.0
2013-12-31 13:30:00,33.22,33.27,33.18,33.23,84400.0,15.5056,15.529,15.487,15.5103,84400.0
2013-12-31 14:00:00,33.23,33.23,33.15,33.22,82600.0,15.5103,15.5103,15.473,15.5056,82600.0
2013-12-31 14:30:00,33.22,33.22,33.11,33.13,113800.0,15.5056,15.5056,15.4543,15.4636,113800.0
2013-12-31 15:00:00,33.13,33.15,33.05,33.13,113400.0,15.4636,15.473,15.4263,15.4636,113400.0
2013-12-31 15:30:00,33.13,33.2,33.13,33.15,288000.0,15.4636,15.4963,15.4636,15.473,288000.0
2014-01-02 09:30:00,33.1,33.1,32.75,32.88,327400.0,15.4496,15.4496,15.2863,15.3469,327400.0
2014-01-02 10:00:00,32.89,32.94,32.82,32.87,186800.0,15.3516,15.375,15.3189,15.3423,186800.0
2014-01-02 10:30:00,32.86,32.86,32.67,32.74,237600.0,15.3376,15.3376,15.2489,15.2816,237600.0
2014-01-02 11:00:00,32.74,32.79,32.6,32.62,198400.0,15.2816,15.3049,15.2163,15.2256,198400.0
2014-01-02 11:30:00,32.63,32.63,32.53,32.63,153200.0,15.2303,15.2303,15.1836,15.2303,153200.0
2014-01-02 12:00:00,32.62,32.63,32.49,32.5,140600.0,15.2256,15.2303,15.1649,15.1696,140600.0
2014-01-02 12:30:00,32.52,32.57,32.48,32.53,107200.0,15.1789,15.2023,15.1602,15.1836,107200.0
2014-01-02 13:00:00,32.56,32.62,32.52,32.52,108400.0,15.1976,15.2256,15.1789,15.1789,108400.0
2014-01-02 13:30:00,32.52,32.63,32.48,32.56,132400.0,15.1789,15.2303,15.1602,15.1976,132400.0
2014-01-02 14:00:00,32.57,32.61,32.46,32.47,177800.0,15.2023,15.2209,15.1509,15.1556,177800.0
2014-01-02 14:30:00,32.48,32.63,32.47,32.62,122600.0,15.1602,15.2303,15.1556,15.2256,122600.0
2014-01-02 15:00:00,32.6,32.65,32.53,32.6,236800.0,15.2163,15.2396,15.1836,15.2163,236800.0
2014-01-02 15:30:00,32.6,32.69,32.57,32.63,296800.0,15.2163,15.2583,15.2023,15.2303,296800.0
2014-01-03 09:30:00,32.68,32.86,32.56,32.56,208200.0,15.2536,15.3376,15.1976,15.1976,208200.0
2014-01-03 10:00:00,32.6,32.65,32.45,32.46,128800.0,15.2163,15.2396,15.1462,15.1509,128800.0
2014-01-03 10:30:00,32.47,32.49,32.42,32.49,96400.0,15.1556,15.1649,15.1322,15.1649,96400.0
2014-01-03 11:00:00,32.47,32.53,32.42,32.47,108800.0,15.1556,15.1836,15.1322,15.1556,108800.0
2014-01-03 11:30:00,32.48,32.49,32.38,32.47,106800.0,15.1602,15.1649,15.1136,15.1556,106800.0
2014-01-03 12:00:00,32.47,32.52,32.43,32.45,80400.0,15.1556,15.1789,15.1369,15.1462,80400.0
2014-01-03 12:30:00,32.47,32.47,32.39,32.4,73400.0,15.1556,15.1556,15.1182,15.1229,73400.0
2014-01-03 13:00:00,32.4,32.46,32.38,32.42,74600.0,15.1229,15.1509,15.1136,15.1322,74600.0
2014-01-03 13:30:00,32.42,32.44,32.38,32.41,82200.0,15.1322,15.1416,15.1136,15.1276,82200.0
2014-01-03 14:00:00,32.41,32.48,32.41,32.44,71400.0,15.1276,15.1602,15.1276,15.1416,71400.0
2014-01-03 14:30:00,32.43,32.49,32.42,32.47,83800.0,15.1369,15.1649,15.1322,15.1556,83800.0
2014-01-03 15:00:00,32.46,32.48,32.42,32.46,91000.0,15.1509,15.1602,15.1322,15.1509,91000.0
2014-01-03 15:30:00,32.46,32.53,32.46,32.51,227600.0,15.1509,15.1836,15.1509,15.1742,227600.0
2014-01-06 09:30:00,32.52,32.6,32.45,32.49,142600.0,15.1789,15.2163,15.1462,15.1649,142600.0
2014-01-06 10:00:00,32.49,32.52,32.4,32.45,68000.0,15.1649,15.1789,15.1229,15.1462,68000.0
2014-01-06 10:30:00,32.43,32.57,32.43,32.46,73400.0,15.1369,15.2023,15.1369,15.1509,73400.0
2014-01-06 11:00:00,32.45,32.45,32.28,32.32,136800.0,15.1462,15.1462,15.0669,15.0856,136800.0
2014-01-06 11:30:00,32.32,32.34,32.28,32.29,109000.0,15.0856,15.0949,15.0669,15.0716,109000.0
2014-01-06 12:00:00,32.28,32.36,32.25,32.35,68000.0,15.0669,15.1042,15.0529,15.0996,68000.0
2014-01-06 12:30:00,32.35,32.41,32.3,32.39,107200.0,15.0996,15.1276,15.0762,15.1182,107200.0
2014-01-06 13:00:00,32.39,32.4,32.29,32.36,84000.0,15.1182,15.1229,15.0716,15.1042,84000.0
2014-01-06 13:30:00,32.34,32.37,32.32,32.36,58600.0,15.0949,15.1089,15.0856,15.1042,58600.0
2014-01-06 14:00:00,32.35,32.36,32.24,32.25,94600.0,15.0996,15.1042,15.0482,15.0529,94600.0
2014-01-06 14:30:00,32.24,32.33,32.24,32.3,71400.0,15.0482,15.0902,15.0482,15.0762,71400.0
2014-01-06 15:00:00,32.29,32.31,32.24,32.29,100000.0,15.0716,15.0809,15.0482,15.0716,100000.0
2014-01-06 15:30:00,32.29,32.33,32.23,32.25,189000.0,15.0716,15.0902,15.0436,15.0529,189000.0
2014-01-07 09:30:00,32.32,32.37,32.2,32.33,122000.0,15.0856,15.1089,15.0296,15.0902,122000.0
2014-01-07 10:00:00,32.33,32.33,32.2,32.24,95400.0,15.0902,15.0902,15.0296,15.0482,95400.0
2014-01-07 10:30:00,32.24,32.27,32.16,32.18,143000.0,15.0482,15.0622,15.0109,15.0202,143000.0
2014-01-07 11:00:00,32.16,32.24,32.16,32.2,82000.0,15.0109,15.0482,15.0109,15.0296,82000.0
2014-01-07 11:30:00,32.19,32.29,32.19,32.22,113800.0,15.0249,15.0716,15.0249,15.0389,113800.0
2014-01-07 12:00:00,32.22,32.31,32.2,32.3,62200.0,15.0389,15.0809,15.0296,15.0762,62200.0
2014-01-07 12:30:00,32.31,32.35,32.26,32.27,82600.0,15.0809,15.0996,15.0576,15.0622,82600.0
2014-01-07 13:00:00,32.27,32.29,32.2,32.24,87800.0,15.0622,15.0716,15.0296,15.0482,87800.0
2014-01-07 13:30:00,32.25,32.35,32.21,32.27,83200.0,15.0529,15.0996,15.0342,15.0622,83200.0
2014-01-07 14:00:00,32.29,32.33,32.23,32.33,61000.0,15.0716,15.0902,15.0436,15.0902,61000.0
2014-01-07 14:30:00,32.34,32.35,32.27,32.32,78400.0,15.0949,15.0996,15.0622,15.0856,78400.0
2014-01-07 15:00:00,32.32,32.43,32.31,32.41,141800.0,15.0856,15.1369,15.0809,15.1276,141800.0
2014-01-07 15:30:00,32.41,32.47,32.35,32.38,267800.0,15.1276,15.1556,15.0996,15.1136,267800.0
2014-01-08 09:30:00,32.38,32.45,32.02,32.16,215400.0,15.1136,15.1462,14.9455,15.0109,215400.0
2014-01-08 10:00:00,32.16,32.23,32.03,32.04,123800.0,15.0109,15.0436,14.9502,14.9549,123800.0
2014-01-08 10:30:00,32.07,32.07,31.96,31.96,148200.0,14.9689,14.9689,14.9175,14.9175,148200.0
2014-01-08 11:00:00,31.97,32.0,31.65,31.7,447600.0,14.9222,14.9362,14.7728,14.7962,447600.0
2014-01-08 11:30:00,31.71,31.84,31.68,31.81,145600.0,14.8008,14.8615,14.7868,14.8475,145600.0
2014-01-08 12:00:00,31.81,31.91,31.74,31.87,142200.0,14.8475,14.8942,14.8148,14.8755,142200.0
2014-01-08 12:30:00,31.84,31.93,31.82,31.89,107600.0,14.8615,14.9035,14.8522,14.8849,107600.0
2014-01-08 13:00:00,31.88,31.9,31.75,31.77,163000.0,14.8802,14.8895,14.8195,14.8288,163000.0
2014-01-08 13:30:00,31.78,31.81,31.71,31.75,213800.0,14.8335,14.8475,14.8008,14.8195,213800.0
2014-01-08 14:00:00,31.77,31.84,31.75,31.83,149200.0,14.8288,14.8615,14.8195,14.8569,149200.0
2014-01-08 14:30:00,31.82,31.88,31.78,31.86,217000.0,14.8522,14.8802,14.8335,14.8709,217000.0
2014-01-08 15:00:00,31.86,31.89,31.79,31.82,244000.0,14.8709,14.8849,14.8382,14.8522,244000.0
2014-01-08 15:30:00,31.82,31.88,31.8,31.85,318400.0,14.8522,14.8802,14.8428,14.8662,318400.0
2014-01-09 09:30:00,31.84,32.0,31.75,31.9,128800.0,14.8615,14.9362,14.8195,14.8895,128800.0
2014-01-09 10:00:00,31.85,31.92,31.81,31.91,78800.0,14.8662,14.8989,14.8475,14.8942,78800.0
2014-01-09 10:30:00,31.91,31.93,31.75,31.89,108000.0,14.8942,14.9035,14.8195,14.8849,108000.0
2014-01-09 11:00:00,31.89,31.89,31.79,31.86,86800.0,14.8849,14.8849,14.8382,14.8709,86800.0
2014-01-09 11:30:00,31.86,31.95,31.84,31.92,87000.0,14.8709,14.9129,14.8615,14.8989,87000.0
2014-01-09 12:00:00,31.93,31.94,31.83,31.85,100600.0,14.9035,14.9082,14.8569,14.8662,100600.0
2014-01-09 12:30:00,31.85,31.92,31.85,31.91,104400.0,14.8662,14.8989,14.8662,14.8942,104400.0
2014-01-09 13:00:00,31.9,31.92,31.89,31.9,87200.0,14.8895,14.8989,14.8849,14.8895,87200.0
2014-01-09 13:30:00,31.9,31.93,31.82,31.85,133000.0,14.8895,14.9035,14.8522,14.8662,133000.0
2014-01-09 14:00:00,31.85,31.9,31.79,31.88,101200.0,14.8662,14.8895,14.8382,14.8802,101200.0
2014-01-09 14:30:00,31.88,32.02,31.87,32.01,139600.0,14.8802,14.9455,14.8755,14.9409,139600.0
2014-01-09 15:00:00,32.0,32.07,32.0,32.04,129800.0,14.9362,14.9689,14.9362,14.9549,129800.0
2014-01-09 15:30:00,32.04,32.06,31.99,32.01,174400.0,14.9549,14.9642,14.9315,14.9409,174400.0
2014-01-10 09:30:00,32.02,32.23,32.02,32.12,148600.0,14.9455,15.0436,14.9455,14.9922,148600.0
2014-01-10 10:00:00,32.09,32.13,32.01,32.02,125400.0,14.9782,14.9969,14.9409,14.9455,125400.0
2014-01-10 10:30:00,32.06,32.14,32.01,32.13,110400.0,14.9642,15.0015,14.9409,14.9969,110400.0
2014-01-10 11:00:00,32.13,32.14,32.0,32.07,53000.0,14.9969,15.0015,14.9362,14.9689,53000.0
2014-01-10 11:30:00,32.06,32.1,31.96,31.96,76600.0,14.9642,14.9829,14.9175,14.9175,76600.0
2014-01-10 12:00:00,31.96,32.01,31.91,31.96,65600.0,14.9175,14.9409,14.8942,14.9175,65600.0
2014-01-10 12:30:00,31.97,31.97,31.86,31.92,59000.0,14.9222,14.9222,14.8709,14.8989,59000.0
2014-01-10 13:00:00,31.92,31.93,31.86,31.89,36000.0,14.8989,14.9035,14.8709,14.8849,36000.0
2014-01-10 13:30:00,31.89,31.96,31.83,31.83,49600.0,14.8849,14.9175,14.8569,14.8569,49600.0
2014-01-10 14:00:00,31.85,31.95,31.84,31.88,67800.0,14.8662,14.9129,14.8615,14.8802,67800.0
2014-01-10 14:30:00,31.88,31.92,31.87,31.91,55200.0,14.8802,14.8989,14.8755,14.8942,55200.0
2014-01-10 15:00:00,31.9,31.98,31.89,31.96,48400.0,14.8895,14.9269,14.8849,14.9175,48400.0
2014-01-10 15:30:00,31.95,32.0,31.94,31.98,112400.0,14.9129,14.9362,14.9082,14.9269,112400.0
2014-01-13 09:30:00,32.02,32.12,31.9,31.9,66800.0,14.9455,14.9922,14.8895,14.8895,66800.0
2014-01-13 10:00:00,31.9,32.02,31.88,32.01,59400.0,14.8895,14.9455,14.8802,14.9409,59400.0
2014-01-13 10:30:00,32.01,32.08,31.99,32.08,41000.0,14.9409,14.9735,14.9315,14.9735,41000.0
2014-01-13 11:00:00,32.08,32.15,32.01,32.04,64000.0,14.9735,15.0062,14.9409,14.9549,64000.0
2014-01-13 11:30:00,32.03,32.17,32.02,32.15,123000.0,14.9502,15.0155,14.9455,15.0062,123000.0
2014-01-13 12:00:00,32.15,32.21,32.11,32.13,63000.0,15.0062,15.0342,14.9875,14.9969,63000.0
2014-01-13 12:30:00,32.12,32.13,32.09,32.09,102800.0,14.9922,14.9969,14.9782,14.9782,102800.0
2014-01-13 13:00:00,32.09,32.1,32.03,32.09,96400.0,14.9782,14.9829,14.9502,14.9782,96400.0
2014-01-13 13:30:00,32.07,32.1,32.02,32.03,73200.0,14.9689,14.9829,14.9455,14.9502,73200.0
2014-01-13 14:00:00,32.02,32.06,32.0,32.02,144800.0,14.9455,14.9642,14.9362,14.9455,144800.0
2014-01-13 14:30:00,32.01,32.03,31.91,31.96,80200.0,14.9409,14.9502,14.8942,14.9175,80200.0
2014-01-13 15:00:00,31.95,31.95,31.83,31.86,125000.0,14.9129,14.9129,14.8569,14.8709,125000.0
2014-01-13 15:30:00,31.88,31.91,31.79,31.9,306800.0,14.8802,14.8942,14.8382,14.8895,306800.0
2014-01-14 09:30:00,32.0,32.1,31.84,31.88,103600.0,14.9362,14.9829,14.8615,14.8802,103600.0
2014-01-14 10:00:00,31.9,31.97,31.81,31.83,81200.0,14.8895,14.9222,14.8475,14.8569,81200.0
2014-01-14 10:30:00,31.84,31.84,31.75,31.81,105000.0,14.8615,14.8615,14.8195,14.8475,105000.0
2014-01-14 11:00:00,31.82,31.96,31.8,31.85,121400.0,14.8522,14.9175,14.8428,14.8662,121400.0
2014-01-14 11:30:00,31.84,31.91,31.75,31.91,50400.0,14.8615,14.8942,14.8195,14.8942,50400.0
2014-01-14 12:00:00,31.9,31.97,31.84,31.97,108200.0,14.8895,14.9222,14.8615,14.9222,108200.0
2014-01-14 12:30:00,31.96,32.05,31.93,32.05,99800.0,14.9175,14.9595,14.9035,14.9595,99800.0
2014-01-14 13:00:00,32.05,32.07,32.03,32.07,79400.0,14.9595,14.9689,14.9502,14.9689,79400.0
2014-01-14 13:30:00,32.07,32.13,32.05,32.13,101600.0,14.9689,14.9969,14.9595,14.9969,101600.0
2014-01-14 14:00:00,32.13,32.22,32.1,32.21,99200.0,14.9969,15.0389,14.9829,15.0342,99200.0
2014-01-14 14:30:00,32.22,32.23,32.14,32.18,71800.0,15.0389,15.0436,15.0015,15.0202,71800.0
2014-01-14 15:00:00,32.18,32.4,32.18,32.37,177200.0,15.0202,15.1229,15.0202,15.1089,177200.0
2014-01-14 15:30:00,32.37,32.38,32.13,32.15,339800.0,15.1089,15.1136,14.9969,15.0062,339800.0
2014-01-15 09:30:00,32.24,32.29,32.12,32.22,127400.0,15.0482,15.0716,14.9922,15.0389,127400.0
2014-01-15 10:00:00,32.23,32.32,32.11,32.24,212800.0,15.0436,15.0856,14.9875,15.0482,212800.0
2014-01-15 10:30:00,32.27,32.27,32.13,32.23,107000.0,15.0622,15.0622,14.9969,15.0436,107000.0
2014-01-15 11:00:00,32.21,32.25,32.1,32.13,133800.0,15.0342,15.0529,14.9829,14.9969,133800.0
2014-01-15 11:30:00,32.14,32.17,32.12,32.14,69800.0,15.0015,15.0155,14.9922,15.0015,69800.0
2014-01-15 12:00:00,32.14,32.23,32.14,32.18,56000.0,15.0015,15.0436,15.0015,15.0202,56000.0
2014-01-15 12:30:00,32.18,32.21,32.15,32.15,73400.0,15.0202,15.0342,15.0062,15.0062,73400.0
2014-01-15 13:00:00,32.15,32.23,32.13,32.19,81600.0,15.0062,15.0436,14.9969,15.0249,81600.0
2014-01-15 13:30:00,32.2,32.22,32.13,32.22,67600.0,15.0296,15.0389,14.9969,15.0389,67600.0
2014-01-15 14:00:00,32.22,32.24,32.15,32.24,100400.0,15.0389,15.0482,15.0062,15.0482,100400.0
2014-01-15 14:30:00,32.24,32.32,32.22,32.29,113600.0,15.0482,15.0856,15.0389,15.0716,113600.0
2014-01-15 15:00:00,32.29,32.33,32.24,32.27,89200.0,15.0716,15.0902,15.0482,15.0622,89200.0
2014-01-15 15:30:00,32.26,32.28,32.19,32.24,191800.0,15.0576,15.0669,15.0249,15.0482,191800.0
2014-01-16 09:30:00,32.13,32.31,32.01,32.1,125200.0,14.9969,15.0809,14.9409,14.9829,125200.0
2014-01-16 10:00:00,32.1,32.16,32.01,32.06,72400.0,14.9829,15.0109,14.9409,14.9642,72400.0
2014-01-16 10:30:00,32.06,32.13,32.01,32.07,103200.0,14.9642,14.9969,14.9409,14.9689,103200.0
2014-01-16 11:00:00,32.06,32.18,32.02,32.15,87400.0,14.9642,15.0202,14.9455,15.0062,87400.0
2014-01-16 11:30:00,32.15,32.16,32.02,32.02,110800.0,15.0062,15.0109,14.9455,14.9455,110800.0
2014-01-16 12:00:00,32.02,32.07,32.02,32.03,33400.0,14.9455,14.9689,14.9455,14.9502,33400.0
2014-01-16 12:30:00,32.03,32.08,32.02,32.07,36800.0,14.9502,14.9735,14.9455,14.9689,36800.0
2014-01-16 13:00:00,32.07,32.13,32.03,32.13,70200.0,14.9689,14.9969,14.9502,14.9969,70200.0
2014-01-16 13:30:00,32.13,32.13,32.04,32.05,86400.0,14.9969,14.9969,14.9549,14.9595,86400.0
2014-01-16 14:00:00,32.04,32.09,31.95,31.95,117800.0,14.9549,14.9782,14.9129,14.9129,117800.0
2014-01-16 14:30:00,31.96,32.11,31.96,32.1,130000.0,14.9175,14.9875,14.9175,14.9829,130000.0
2014-01-16 15:00:00,32.1,32.12,32.06,32.08,137800.0,14.9829,14.9922,14.9642,14.9735,137800.0
2014-01-16 15:30:00,32.07,32.22,32.07,32.22,161000.0,14.9689,15.0389,14.9689,15.0389,161000.0
2014-01-17 09:30:00,32.31,32.37,32.19,32.24,138200.0,15.0809,15.1089,15.0249,15.0482,138200.0
2014-01-17 10:00:00,32.22,32.31,32.12,32.12,117600.0,15.0389,15.0809,14.9922,14.9922,117600.0
2014-01-17 10:30:00,32.14,32.19,32.12,32.15,85200.0,15.0015,15.0249,14.9922,15.0062,85200.0
2014-01-17 11:00:00,32.15,32.24,32.15,32.19,59800.0,15.0062,15.0482,15.0062,15.0249,59800.0
2014-01-17 11:30:00,32.2,32.23,32.1,32.13,85000.0,15.0296,15.0436,14.9829,14.9969,85000.0
2014-01-17 12:00:00,32.13,32.22,32.12,32.17,77200.0,14.9969,15.0389,14.9922,15.0155,77200.0
2014-01-17 12:30:00,32.17,32.21,32.13,32.13,68600.0,15.0155,15.0342,14.9969,14.9969,68600.0
2014-01-17 13:00:00,32.13,32.17,32.08,32.16,80600.0,14.9969,15.0155,14.9735,15.0109,80600.0
2014-01-17 13:30:00,32.16,32.17,32.09,32.09,89600.0,15.0109,15.0155,14.9782,14.9782,89600.0
2014-01-17 14:00:00,32.09,32.12,32.03,32.06,102000.0,14.9782,14.9922,14.9502,14.9642,102000.0
2014-01-17 14:30:00,32.07,32.08,31.93,31.93,212200.0,14.9689,14.9735,14.9035,14.9035,212200.0
2014-01-17 15:00:00,31.94,32.02,31.92,31.98,139200.0,14.9082,14.9455,14.8989,14.9269,139200.0
2014-01-17 15:30:00,31.99,32.04,31.95,31.97,227800.0,14.9315,14.9549,14.9129,14.9222,227800.0
2014-01-21 09:30:00,32.43,32.55,32.25,32.51,243600.0,15.1369,15.1929,15.0529,15.1742,243600.0
2014-01-21 10:00:00,32.52,32.67,32.44,32.45,131600.0,15.1789,15.2489,15.1416,15.1462,131600.0
2014-01-21 10:30:00,32.46,32.64,32.43,32.6,126400.0,15.1509,15.2349,15.1369,15.2163,126400.0
2014-01-21 11:00:00,32.59,32.6,32.42,32.46,74800.0,15.2116,15.2163,15.1322,15.1509,74800.0
2014-01-21 11:30:00,32.45,32.52,32.38,32.38,78400.0,15.1462,15.1789,15.1136,15.1136,78400.0
2014-01-21 12:00:00,32.41,32.44,32.38,32.41,50000.0,15.1276,15.1416,15.1136,15.1276,50000.0
2014-01-21 12:30:00,32.4,32.49,32.38,32.49,71200.0,15.1229,15.1649,15.1136,15.1649,71200.0
2014-01-21 13:00:00,32.49,32.52,32.45,32.45,45200.0,15.1649,15.1789,15.1462,15.1462,45200.0
2014-01-21 13:30:00,32.48,32.56,32.45,32.53,36600.0,15.1602,15.1976,15.1462,15.1836,36600.0
2014-01-21 14:00:00,32.55,32.57,32.5,32.54,59800.0,15.1929,15.2023,15.1696,15.1882,59800.0
2014-01-21 14:30:00,32.55,32.66,32.54,32.65,105000.0,15.1929,15.2443,15.1882,15.2396,105000.0
2014-01-21 15:00:00,32.64,32.65,32.58,32.62,67400.0,15.2349,15.2396,15.2069,15.2256,67400.0
2014-01-21 15:30:00,32.63,32.71,32.56,32.59,251000.0,15.2303,15.2676,15.1976,15.2116,251000.0
2014-01-22 09:30:00,32.61,32.77,32.56,32.77,144000.0,15.2209,15.2956,15.1976,15.2956,144000.0
2014-01-22 10:00:00,32.77,32.79,32.69,32.74,59200.0,15.2956,15.3049,15.2583,15.2816,59200.0
2014-01-22 10:30:00,32.75,32.77,32.7,32.73,78600.0,15.2863,15.2956,15.2629,15.2769,78600.0
2014-01-22 11:00:00,32.73,32.73,32.59,32.62,74000.0,15.2769,15.2769,15.2116,15.2256,74000.0
2014-01-22 11:30:00,32.63,32.71,32.57,32.59,73000.0,15.2303,15.2676,15.2023,15.2116,73000.0
2014-01-22 12:00:00,32.59,32.72,32.59,32.7,59200.0,15.2116,15.2723,15.2116,15.2629,59200.0
2014-01-22 12:30:00,32.72,32.74,32.68,32.74,50800.0,15.2723,15.2816,15.2536,15.2816,50800.0
2014-01-22 13:00:00,32.74,32.76,32.7,32.75,80400.0,15.2816,15.2909,15.2629,15.2863,80400.0
2014-01-22 13:30:00,32.74,32.8,32.72,32.8,69400.0,15.2816,15.3096,15.2723,15.3096,69400.0
2014-01-22 14:00:00,32.8,32.87,32.8,32.83,92200.0,15.3096,15.3423,15.3096,15.3236,92200.0
2014-01-22 14:30:00,32.84,32.87,32.74,32.74,123600.0,15.3283,15.3423,15.2816,15.2816,123600.0
2014-01-22 15:00:00,32.74,32.83,32.74,32.82,70600.0,15.2816,15.3236,15.2816,15.3189,70600.0
2014-01-22 15:30:00,32.82,32.87,32.79,32.86,204800.0,15.3189,15.3423,15.3049,15.3376,204800.0
2014-01-23 09:30:00,32.81,33.18,32.71,32.99,323600.0,15.3143,15.487,15.2676,15.3983,323600.0
2014-01-23 10:00:00,32.97,33.03,32.89,32.95,131600.0,15.389,15.417,15.3516,15.3796,131600.0
2014-01-23 10:30:00,32.96,32.97,32.88,32.96,91800.0,15.3843,15.389,15.3469,15.3843,91800.0
2014-01-23 11:00:00,32.96,33.02,32.94,32.94,201400.0,15.3843,15.4123,15.375,15.375,201400.0
2014-01-23 11:30:00,32.94,32.95,32.71,32.71,135000.0,15.375,15.3796,15.2676,15.2676,135000.0
2014-01-23 12:00:00,32.74,32.8,32.63,32.77,155800.0,15.2816,15.3096,15.2303,15.2956,155800.0
2014-01-23 12:30:00,32.77,32.79,32.68,32.73,58400.0,15.2956,15.3049,15.2536,15.2769,58400.0
2014-01-23 13:00:00,32.74,32.74,32.66,32.68,72200.0,15.2816,15.2816,15.2443,15.2536,72200.0
2014-01-23 13:30:00,32.66,32.73,32.65,32.66,136600.0,15.2443,15.2769,15.2396,15.2443,136600.0
2014-01-23 14:00:00,32.67,32.81,32.65,32.8,97000.0,15.2489,15.3143,15.2396,15.3096,97000.0
2014-01-23 14:30:00,32.8,32.87,32.75,32.85,94600.0,15.3096,15.3423,15.2863,15.3329,94600.0
2014-01-23 15:00:00,32.85,32.93,32.83,32.9,114800.0,15.3329,15.3703,15.3236,15.3563,114800.0
2014-01-23 15:30:00,32.88,32.89,32.65,32.65,288800.0,15.3469,15.3516,15.2396,15.2396,288800.0
2014-01-24 09:30:00,32.55,32.6,32.3,32.34,228200.0,15.1929,15.2163,15.0762,15.0949,228200.0
2014-01-24 10:00:00,32.34,32.38,32.3,32.32,156000.0,15.0949,15.1136,15.0762,15.0856,156000.0
2014-01-24 10:30:00,32.3,32.35,32.26,32.34,128600.0,15.0762,15.0996,15.0576,15.0949,128600.0
2014-01-24 11:00:00,32.34,32.38,32.28,32.35,148600.0,15.0949,15.1136,15.0669,15.0996,148600.0
2014-01-24 11:30:00,32.34,32.38,32.3,32.37,124400.0,15.0949,15.1136,15.0762,15.1089,124400.0
2014-01-24 12:00:00,32.36,32.38,32.28,32.33,92600.0,15.1042,15.1136,15.0669,15.0902,92600.0
2014-01-24 12:30:00,32.3,32.33,32.27,32.31,48600.0,15.0762,15.0902,15.0622,15.0809,48600.0
2014-01-24 13:00:00,32.3,32.38,32.3,32.34,152000.0,15.0762,15.1136,15.0762,15.0949,152000.0
2014-01-24 13:30:00,32.33,32.34,32.29,32.31,144200.0,15.0902,15.0949,15.0716,15.0809,144200.0
2014-01-24 14:00:00,32.3,32.33,32.23,32.31,151800.0,15.0762,15.0902,15.0436,15.0809,151800.0
2014-01-24 14:30:00,32.3,32.32,32.19,32.24,104200.0,15.0762,15.0856,15.0249,15.0482,104200.0
2014-01-24 15:00:00,32.24,32.38,32.2,32.38,185600.0,15.0482,15.1136,15.0296,15.1136,185600.0
2014-01-24 15:30:00,32.37,32.4,32.35,32.37,293400.0,15.1089,15.1229,15.0996,15.1089,293400.0
2014-01-27 09:30:00,32.37,32.55,32.24,32.27,205600.0,15.1089,15.1929,15.0482,15.0622,205600.0
2014-01-27 10:00:00,32.26,32.27,31.96,32.01,141000.0,15.0576,15.0622,14.9175,14.9409,141000.0
2014-01-27 10:30:00,32.0,32.21,31.98,32.16,104400.0,14.9362,15.0342,14.9269,15.0109,104400.0
2014-01-27 11:00:00,32.15,32.23,32.02,32.06,79600.0,15.0062,15.0436,14.9455,14.9642,79600.0
2014-01-27 11:30:00,32.05,32.06,31.83,31.83,152400.0,14.9595,14.9642,14.8569,14.8569,152400.0
2014-01-27 12:00:00,31.84,31.86,31.67,31.68,156000.0,14.8615,14.8709,14.7822,14.7868,156000.0
2014-01-27 12:30:00,31.68,31.9,31.68,31.79,128400.0,14.7868,14.8895,14.7868,14.8382,128400.0
2014-01-27 13:00:00,31.78,31.87,31.71,31.84,79400.0,14.8335,14.8755,14.8008,14.8615,79400.0
2014-01-27 13:30:00,31.84,31.95,31.79,31.95,128000.0,14.8615,14.9129,14.8382,14.9129,128000.0
2014-01-27 14:00:00,31.95,32.08,31.94,32.05,163200.0,14.9129,14.9735,14.9082,14.9595,163200.0
2014-01-27 14:30:00,32.05,32.18,32.05,32.18,221600.0,14.9595,15.0202,14.9595,15.0202,221600.0
2014-01-27 15:00:00,32.19,32.32,32.17,32.24,185000.0,15.0249,15.0856,15.0155,15.0482,185000.0
2014-01-27 15:30:00,32.25,32.27,32.12,32.13,296000.0,15.0529,15.0622,14.9922,14.9969,296000.0
2014-01-28 09:30:00,32.13,32.26,32.02,32.13,276800.0,14.9969,15.0576,14.9455,14.9969,276800.0
2014-01-28 10:00:00,32.13,32.28,32.07,32.24,153600.0,14.9969,15.0669,14.9689,15.0482,153600.0
2014-01-28 10:30:00,32.24,32.35,32.2,32.27,141000.0,15.0482,15.0996,15.0296,15.0622,141000.0
2014-01-28 11:00:00,32.28,32.32,32.04,32.07,271200.0,15.0669,15.0856,14.9549,14.9689,271200.0
2014-01-28 11:30:00,32.09,32.27,32.05,32.26,122000.0,14.9782,15.0622,14.9595,15.0576,122000.0
2014-01-28 12:00:00,32.27,32.3,32.18,32.26,126200.0,15.0622,15.0762,15.0202,15.0576,126200.0
2014-01-28 12:30:00,32.24,32.36,32.22,32.35,126600.0,15.0482,15.1042,15.0389,15.0996,126600.0
2014-01-28 13:00:00,32.33,32.35,32.27,32.35,88200.0,15.0902,15.0996,15.0622,15.0996,88200.0
2014-01-28 13:30:00,32.35,32.35,32.27,32.33,94600.0,15.0996,15.0996,15.0622,15.0902,94600.0
2014-01-28 14:00:00,32.33,32.35,32.3,32.33,120400.0,15.0902,15.0996,15.0762,15.0902,120400.0
2014-01-28 14:30:00,32.33,32.43,32.32,32.42,136000.0,15.0902,15.1369,15.0856,15.1322,136000.0
2014-01-28 15:00:00,32.42,32.51,32.4,32.43,222800.0,15.1322,15.1742,15.1229,15.1369,222800.0
2014-01-28 15:30:00,32.43,32.49,32.2,32.24,533400.0,15.1369,15.1649,15.0296,15.0482,533400.0
2014-01-29 09:30:00,31.75,32.17,31.51,31.75,138200.0,14.9812,15.1794,14.868,14.9812,138200.0
2014-01-29 10:00:00,31.75,31.98,31.75,31.83,165800.0,14.9812,15.0897,14.9812,15.0189,165800.0
2014-01-29 10:30:00,31.85,32.11,31.8,32.08,83200.0,15.0284,15.1511,15.0048,15.1369,83200.0
2014-01-29 11:00:00,32.09,32.13,32.01,32.12,123800.0,15.1416,15.1605,15.1039,15.1558,123800.0
2014-01-29 11:30:00,32.1,32.16,32.04,32.1,68600.0,15.1463,15.1747,15.118,15.1463,68600.0
2014-01-29 12:00:00,32.09,32.16,32.02,32.03,64000.0,15.1416,15.1747,15.1086,15.1133,64000.0
2014-01-29 12:30:00,32.04,32.12,32.02,32.1,49000.0,15.118,15.1558,15.1086,15.1463,49000.0
2014-01-29 13:00:00,32.09,32.09,32.0,32.06,97800.0,15.1416,15.1416,15.0992,15.1275,97800.0
2014-01-29 13:30:00,32.06,32.15,32.02,32.13,143200.0,15.1275,15.1699,15.1086,15.1605,143200.0
2014-01-29 14:00:00,32.13,32.21,32.02,32.21,135600.0,15.1605,15.1982,15.1086,15.1982,135600.0
2014-01-29 14:30:00,32.21,32.24,32.16,32.2,99000.0,15.1982,15.2124,15.1747,15.1935,99000.0
2014-01-29 15:00:00,32.2,32.23,32.06,32.07,103400.0,15.1935,15.2077,15.1275,15.1322,103400.0
2014-01-29 15:30:00,32.08,32.13,31.98,32.11,307400.0,15.1369,15.1605,15.0897,15.1511,307400.0
2014-01-30 09:30:00,32.25,32.49,32.16,32.44,113200.0,15.2171,15.3304,15.1747,15.3068,113200.0
2014-01-30 10:00:00,32.49,32.69,32.41,32.59,201400.0,15.3304,15.4247,15.2926,15.3775,201400.0
2014-01-30 10:30:00,32.61,32.73,32.55,32.66,80400.0,15.387,15.4436,15.3587,15.4106,80400.0
2014-01-30 11:00:00,32.66,32.66,32.57,32.6,73600.0,15.4106,15.4106,15.3681,15.3823,73600.0
2014-01-30 11:30:00,32.59,32.69,32.59,32.66,107000.0,15.3775,15.4247,15.3775,15.4106,107000.0
2014-01-30 12:00:00,32.67,32.71,32.65,32.7,54000.0,15.4153,15.4342,15.4059,15.4295,54000.0
2014-01-30 12:30:00,32.69,32.76,32.68,32.71,84800.0,15.4247,15.4578,15.42,15.4342,84800.0
2014-01-30 13:00:00,32.71,32.72,32.6,32.71,116600.0,15.4342,15.4389,15.3823,15.4342,116600.0
2014-01-30 13:30:00,32.69,32.75,32.64,32.73,117400.0,15.4247,15.453,15.4011,15.4436,117400.0
2014-01-30 14:00:00,32.73,32.76,32.64,32.75,133600.0,15.4436,15.4578,15.4011,15.453,133600.0
2014-01-30 14:30:00,32.75,32.83,32.68,32.7,126200.0,15.453,15.4908,15.42,15.4295,126200.0
2014-01-30 15:00:00,32.71,32.85,32.71,32.74,234600.0,15.4342,15.5002,15.4342,15.4483,234600.0
2014-01-30 15:30:00,32.73,32.73,32.46,32.56,489800.0,15.4436,15.4436,15.3162,15.3634,489800.0
2014-01-31 09:30:00,32.35,32.59,32.26,32.56,171200.0,15.2643,15.3775,15.2218,15.3634,171200.0
2014-01-31 10:00:00,32.57,32.91,32.56,32.88,144400.0,15.3681,15.5285,15.3634,15.5144,144400.0
2014-01-31 10:30:00,32.88,32.95,32.77,32.94,121800.0,15.5144,15.5474,15.4625,15.5427,121800.0
2014-01-31 11:00:00,32.94,33.13,32.92,33.13,168800.0,15.5427,15.6323,15.5333,15.6323,168800.0
2014-01-31 11:30:00,33.1,33.15,33.04,33.07,84400.0,15.6182,15.6418,15.5899,15.604,84400.0
2014-01-31 12:00:00,33.09,33.15,33.07,33.12,89200.0,15.6135,15.6418,15.604,15.6276,89200.0
2014-01-31 12:30:00,33.11,33.15,33.09,33.12,118800.0,15.6229,15.6418,15.6135,15.6276,118800.0
2014-01-31 13:00:00,33.1,33.16,33.04,33.13,342000.0,15.6182,15.6465,15.5899,15.6323,342000.0
2014-01-31 13:30:00,33.13,33.25,33.09,33.17,113000.0,15.6323,15.689,15.6135,15.6512,113000.0
2014-01-31 14:00:00,33.17,33.3,33.14,33.18,204400.0,15.6512,15.7126,15.6371,15.6559,204400.0
2014-01-31 14:30:00,33.19,33.26,33.18,33.26,119200.0,15.6607,15.6937,15.6559,15.6937,119200.0
2014-01-31 15:00:00,33.24,33.29,33.18,33.24,203800.0,15.6843,15.7078,15.6559,15.6843,203800.0
2014-01-31 15:30:00,33.24,33.27,33.13,33.19,455400.0,15.6843,15.6984,15.6323,15.6607,455400.0
2014-02-03 09:30:00,33.19,33.44,33.15,33.29,128200.0,15.6607,15.7786,15.6418,15.7078,128200.0
2014-02-03 10:00:00,33.26,33.27,32.88,32.9,274400.0,15.6937,15.6984,15.5144,15.5238,274400.0
2014-02-03 10:30:00,32.91,32.93,32.82,32.89,143800.0,15.5285,15.538,15.4861,15.5191,143800.0
2014-02-03 11:00:00,32.9,32.9,32.73,32.87,118200.0,15.5238,15.5238,15.4436,15.5097,118200.0
2014-02-03 11:30:00,32.84,32.88,32.62,32.62,117400.0,15.4955,15.5144,15.3917,15.3917,117400.0
2014-02-03 12:00:00,32.62,32.62,32.43,32.54,126600.0,15.3917,15.3917,15.3021,15.354,126600.0
2014-02-03 12:30:00,32.54,32.58,32.47,32.48,71400.0,15.354,15.3728,15.3209,15.3256,71400.0
2014-02-03 13:00:00,32.48,32.52,32.4,32.44,103200.0,15.3256,15.3445,15.2879,15.3068,103200.0
2014-02-03 13:30:00,32.44,32.51,32.36,32.41,87200.0,15.3068,15.3398,15.269,15.2926,87200.0
2014-02-03 14:00:00,32.4,32.53,32.37,32.53,112400.0,15.2879,15.3492,15.2737,15.3492,112400.0
2014-02-03 14:30:00,32.53,32.53,32.41,32.49,162800.0,15.3492,15.3492,15.2926,15.3304,162800.0
2014-02-03 15:00:00,32.49,32.71,32.46,32.69,185000.0,15.3304,15.4342,15.3162,15.4247,185000.0
2014-02-03 15:30:00,32.7,32.72,32.62,32.7,350400.0,15.4295,15.4389,15.3917,15.4295,350400.0
2014-02-04 09:30:00,32.69,32.84,32.43,32.6,173600.0,15.4247,15.4955,15.3021,15.3823,173600.0
2014-02-04 10:00:00,32.57,32.62,32.33,32.46,129400.0,15.3681,15.3917,15.2549,15.3162,129400.0
2014-02-04 10:30:00,32.46,32.52,32.36,32.38,136800.0,15.3162,15.3445,15.269,15.2785,136800.0
2014-02-04 11:00:00,32.39,32.51,32.39,32.51,133400.0,15.2832,15.3398,15.2832,15.3398,133400.0
2014-02-04 11:30:00,32.52,32.59,32.51,32.55,121800.0,15.3445,15.3775,15.3398,15.3587,121800.0
2014-02-04 12:00:00,32.55,32.61,32.47,32.58,106600.0,15.3587,15.387,15.3209,15.3728,106600.0
2014-02-04 12:30:00,32.57,32.62,32.52,32.56,65800.0,15.3681,15.3917,15.3445,15.3634,65800.0
2014-02-04 13:00:00,32.58,32.59,32.5,32.58,72600.0,15.3728,15.3775,15.3351,15.3728,72600.0
2014-02-04 13:30:00,32.57,32.66,32.56,32.57,100200.0,15.3681,15.4106,15.3634,15.3681,100200.0
2014-02-04 14:00:00,32.58,32.65,32.54,32.65,69800.0,15.3728,15.4059,15.354,15.4059,69800.0
2014-02-04 14:30:00,32.65,32.66,32.57,32.6,120400.0,15.4059,15.4106,15.3681,15.3823,120400.0
2014-02-04 15:00:00,32.6,32.62,32.45,32.46,95200.0,15.3823,15.3917,15.3115,15.3162,95200.0
2014-02-04 15:30:00,32.45,32.57,32.43,32.55,225200.0,15.3115,15.3681,15.3021,15.3587,225200.0
2014-02-05 09:30:00,32.34,32.42,32.22,32.22,161400.0,15.2596,15.2973,15.203,15.203,161400.0
2014-02-05 10:00:00,32.24,32.43,32.24,32.25,132600.0,15.2124,15.3021,15.2124,15.2171,132600.0
2014-02-05 10:30:00,32.26,32.38,32.25,32.37,92800.0,15.2218,15.2785,15.2171,15.2737,92800.0
2014-02-05 11:00:00,32.36,32.38,32.28,32.38,162000.0,15.269,15.2785,15.2313,15.2785,162000.0
2014-02-05 11:30:00,32.38,32.42,32.27,32.37,65600.0,15.2785,15.2973,15.2266,15.2737,65600.0
2014-02-05 12:00:00,32.38,32.39,32.32,32.38,47800.0,15.2785,15.2832,15.2501,15.2785,47800.0
2014-02-05 12:30:00,32.38,32.54,32.34,32.54,110200.0,15.2785,15.354,15.2596,15.354,110200.0
2014-02-05 13:00:00,32.54,32.6,32.45,32.45,133000.0,15.354,15.3823,15.3115,15.3115,133000.0
2014-02-05 13:30:00,32.46,32.48,32.37,32.37,48400.0,15.3162,15.3256,15.2737,15.2737,48400.0
2014-02-05 14:00:00,32.37,32.4,32.31,32.37,57400.0,15.2737,15.2879,15.2454,15.2737,57400.0
2014-02-05 14:30:00,32.35,32.41,32.3,32.36,63000.0,15.2643,15.2926,15.2407,15.269,63000.0
2014-02-05 15:00:00,32.35,32.41,32.33,32.38,66600.0,15.2643,15.2926,15.2549,15.2785,66600.0
2014-02-05 15:30:00,32.41,32.44,32.31,32.32,252600.0,15.2926,15.3068,15.2454,15.2501,252600.0
2014-02-06 09:30:00,32.45,32.56,32.32,32.38,86800.0,15.3115,15.3634,15.2501,15.2785,86800.0
2014-02-06 10:00:00,32.38,32.5,32.37,32.43,179400.0,15.2785,15.3351,15.2737,15.3021,179400.0
2014-02-06 10:30:00,32.44,32.45,32.37,32.41,174600.0,15.3068,15.3115,15.2737,15.2926,174600.0
2014-02-06 11:00:00,32.41,32.41,32.28,32.38,87200.0,15.2926,15.2926,15.2313,15.2785,87200.0
2014-02-06 11:30:00,32.41,32.51,32.35,32.47,99800.0,15.2926,15.3398,15.2643,15.3209,99800.0
2014-02-06 12:00:00,32.48,32.61,32.48,32.6,116000.0,15.3256,15.387,15.3256,15.3823,116000.0
2014-02-06 12:30:00,32.59,32.6,32.52,32.55,97200.0,15.3775,15.3823,15.3445,15.3587,97200.0
2014-02-06 13:00:00,32.55,32.6,32.54,32.55,62000.0,15.3587,15.3823,15.354,15.3587,62000.0
2014-02-06 13:30:00,32.54,32.54,32.46,32.47,66800.0,15.354,15.354,15.3162,15.3209,66800.0
2014-02-06 14:00:00,32.49,32.57,32.44,32.52,70200.0,15.3304,15.3681,15.3068,15.3445,70200.0
2014-02-06 14:30:00,32.53,32.53,32.41,32.41,92800.0,15.3492,15.3492,15.2926,15.2926,92800.0
2014-02-06 15:00:00,32.41,32.44,32.38,32.38,91000.0,15.2926,15.3068,15.2785,15.2785,91000.0
2014-02-06 15:30:00,32.38,32.45,32.32,32.45,256600.0,15.2785,15.3115,15.2501,15.3115,256600.0
2014-02-07 09:30:00,32.7,32.85,32.67,32.84,172400.0,15.4295,15.5002,15.4153,15.4955,172400.0
2014-02-07 10:00:00,32.85,32.95,32.77,32.95,147400.0,15.5002,15.5474,15.4625,15.5474,147400.0
2014-02-07 10:30:00,32.94,33.1,32.93,33.06,134200.0,15.5427,15.6182,15.538,15.5993,134200.0
2014-02-07 11:00:00,33.09,33.1,32.95,32.99,159800.0,15.6135,15.6182,15.5474,15.5663,159800.0
2014-02-07 11:30:00,32.99,32.99,32.76,32.92,104800.0,15.5663,15.5663,15.4578,15.5333,104800.0
2014-02-07 12:00:00,32.9,32.99,32.9,32.97,71800.0,15.5238,15.5663,15.5238,15.5569,71800.0
2014-02-07 12:30:00,32.97,33.04,32.96,32.97,132200.0,15.5569,15.5899,15.5521,15.5569,132200.0
2014-02-07 13:00:00,33.0,33.07,32.97,33.03,47000.0,15.571,15.604,15.5569,15.5852,47000.0
2014-02-07 13:30:00,33.05,33.1,33.02,33.02,70800.0,15.5946,15.6182,15.5804,15.5804,70800.0
2014-02-07 14:00:00,33.02,33.1,33.01,33.08,100000.0,15.5804,15.6182,15.5757,15.6088,100000.0
2014-02-07 14:30:00,33.07,33.12,33.06,33.08,131400.0,15.604,15.6276,15.5993,15.6088,131400.0
2014-02-07 15:00:00,33.07,33.13,33.06,33.1,138400.0,15.604,15.6323,15.5993,15.6182,138400.0
2014-02-07 15:30:00,33.1,33.12,32.84,32.87,367800.0,15.6182,15.6276,15.4955,15.5097,367800.0
2014-02-10 09:30:00,32.85,32.86,32.4,32.8,351600.0,15.5002,15.5049,15.2879,15.4766,351600.0
2014-02-10 10:00:00,32.78,33.33,32.78,33.16,393800.0,15.4672,15.7267,15.4672,15.6465,393800.0
2014-02-10 10:30:00,33.15,33.17,32.93,32.99,132800.0,15.6418,15.6512,15.538,15.5663,132800.0
2014-02-10 11:00:00,32.98,33.06,32.94,32.98,107600.0,15.5616,15.5993,15.5427,15.5616,107600.0
2014-02-10 11:30:00,32.97,33.05,32.93,32.97,64400.0,15.5569,15.5946,15.538,15.5569,64400.0
2014-02-10 12:00:00,32.99,33.0,32.9,32.93,66800.0,15.5663,15.571,15.5238,15.538,66800.0
2014-02-10 12:30:00,32.92,33.0,32.91,32.94,116600.0,15.5333,15.571,15.5285,15.5427,116600.0
2014-02-10 13:00:00,32.94,33.09,32.94,33.09,107200.0,15.5427,15.6135,15.5427,15.6135,107200.0
2014-02-10 13:30:00,33.09,33.19,33.08,33.17,104000.0,15.6135,15.6607,15.6088,15.6512,104000.0
2014-02-10 14:00:00,33.17,33.19,33.1,33.13,83400.0,15.6512,15.6607,15.6182,15.6323,83400.0
2014-02-10 14:30:00,33.13,33.2,33.13,33.19,138400.0,15.6323,15.6654,15.6323,15.6607,138400.0
2014-02-10 15:00:00,33.19,33.21,33.15,33.2,113400.0,15.6607,15.6701,15.6418,15.6654,113400.0
2014-02-10 15:30:00,33.2,33.2,33.02,33.05,254200.0,15.6654,15.6654,15.5804,15.5946,254200.0
2014-02-11 09:30:00,33.17,33.23,32.99,33.15,109800.0,15.6512,15.6795,15.5663,15.6418,109800.0
2014-02-11 10:00:00,33.14,33.19,33.06,33.17,107600.0,15.6371,15.6607,15.5993,15.6512,107600.0
2014-02-11 10:30:00,33.19,33.38,33.15,33.38,94000.0,15.6607,15.7503,15.6418,15.7503,94000.0
2014-02-11 11:00:00,33.38,33.54,33.38,33.53,199800.0,15.7503,15.8258,15.7503,15.8211,199800.0
2014-02-11 11:30:00,33.54,33.58,33.5,33.58,160400.0,15.8258,15.8447,15.8069,15.8447,160400.0
2014-02-11 12:00:00,33.58,33.6,33.51,33.52,139200.0,15.8447,15.8541,15.8116,15.8164,139200.0
2014-02-11 12:30:00,33.52,33.55,33.49,33.51,97000.0,15.8164,15.8305,15.8022,15.8116,97000.0
2014-02-11 13:00:00,33.51,33.59,33.49,33.57,159400.0,15.8116,15.8494,15.8022,15.84,159400.0
2014-02-11 13:30:00,33.58,33.59,33.52,33.54,107000.0,15.8447,15.8494,15.8164,15.8258,107000.0
2014-02-11 14:00:00,33.54,33.7,33.53,33.67,145200.0,15.8258,15.9013,15.8211,15.8871,145200.0
2014-02-11 14:30:00,33.67,33.71,33.62,33.68,172000.0,15.8871,15.906,15.8636,15.8919,172000.0
2014-02-11 15:00:00,33.67,33.68,33.49,33.49,199600.0,15.8871,15.8919,15.8022,15.8022,199600.0
2014-02-11 15:30:00,33.5,33.52,33.39,33.46,459600.0,15.8069,15.8164,15.755,15.7881,459600.0
2014-02-12 09:30:00,33.57,33.7,33.45,33.59,162200.0,15.84,15.9013,15.7833,15.8494,162200.0
2014-02-12 10:00:00,33.59,33.63,33.52,33.55,90000.0,15.8494,15.8683,15.8164,15.8305,90000.0
2014-02-12 10:30:00,33.57,33.58,33.48,33.52,67000.0,15.84,15.8447,15.7975,15.8164,67000.0
2014-02-12 11:00:00,33.49,33.56,33.43,33.43,64200.0,15.8022,15.8352,15.7739,15.7739,64200.0
2014-02-12 11:30:00,33.46,33.48,33.35,33.36,80800.0,15.7881,15.7975,15.7362,15.7409,80800.0
2014-02-12 12:00:00,33.35,33.42,33.32,33.42,62600.0,15.7362,15.7692,15.722,15.7692,62600.0
2014-02-12 12:30:00,33.41,33.48,33.38,33.4,72000.0,15.7645,15.7975,15.7503,15.7597,72000.0
2014-02-12 13:00:00,33.38,33.53,33.38,33.51,54400.0,15.7503,15.8211,15.7503,15.8116,54400.0
2014-02-12 13:30:00,33.54,33.56,33.49,33.56,93600.0,15.8258,15.8352,15.8022,15.8352,93600.0
2014-02-12 14:00:00,33.56,33.58,33.52,33.52,98200.0,15.8352,15.8447,15.8164,15.8164,98200.0
2014-02-12 14:30:00,33.52,33.52,33.35,33.4,207600.0,15.8164,15.8164,15.7362,15.7597,207600.0
2014-02-12 15:00:00,33.4,33.41,33.36,33.38,159400.0,15.7597,15.7645,15.7409,15.7503,159400.0
2014-02-12 15:30:00,33.37,33.45,33.34,33.4,296800.0,15.7456,15.7833,15.7314,15.7597,296800.0
2014-02-13 09:30:00,33.35,33.77,33.29,33.73,122800.0,15.7362,15.9343,15.7078,15.9155,122800.0
2014-02-13 10:00:00,33.72,33.88,33.72,33.85,221600.0,15.9107,15.9862,15.9107,15.9721,221600.0
2014-02-13 10:30:00,33.85,33.9,33.82,33.84,122200.0,15.9721,15.9957,15.9579,15.9674,122200.0
2014-02-13 11:00:00,33.84,33.84,33.71,33.73,95000.0,15.9674,15.9674,15.906,15.9155,95000.0
2014-02-13 11:30:00,33.72,33.76,33.57,33.57,233400.0,15.9107,15.9296,15.84,15.84,233400.0
2014-02-13 12:00:00,33.57,33.58,33.46,33.51,111600.0,15.84,15.8447,15.7881,15.8116,111600.0
2014-02-13 12:30:00,33.52,33.59,33.48,33.48,57200.0,15.8164,15.8494,15.7975,15.7975,57200.0
2014-02-13 13:00:00,33.51,33.54,33.42,33.42,66800.0,15.8116,15.8258,15.7692,15.7692,66800.0
2014-02-13 13:30:00,33.44,33.49,33.4,33.43,84800.0,15.7786,15.8022,15.7597,15.7739,84800.0
2014-02-13 14:00:00,33.44,33.5,33.41,33.42,166200.0,15.7786,15.8069,15.7645,15.7692,166200.0
2014-02-13 14:30:00,33.42,33.49,33.42,33.48,121200.0,15.7692,15.8022,15.7692,15.7975,121200.0
2014-02-13 15:00:00,33.49,33.52,33.44,33.45,140200.0,15.8022,15.8164,15.7786,15.7833,140200.0
2014-02-13 15:30:00,33.45,33.52,33.44,33.52,347400.0,15.7833,15.8164,15.7786,15.8164,347400.0
2014-02-14 09:30:00,33.58,33.62,33.46,33.52,94800.0,15.8447,15.8636,15.7881,15.8164,94800.0
2014-02-14 10:00:00,33.54,33.64,33.46,33.63,69200.0,15.8258,15.873,15.7881,15.8683,69200.0
2014-02-14 10:30:00,33.62,33.66,33.39,33.42,111400.0,15.8636,15.8824,15.755,15.7692,111400.0
2014-02-14 11:00:00,33.42,33.44,33.26,33.3,99200.0,15.7692,15.7786,15.6937,15.7126,99200.0
2014-02-14 11:30:00,33.29,33.35,33.27,33.31,157200.0,15.7078,15.7362,15.6984,15.7173,157200.0
2014-02-14 12:00:00,33.3,33.39,33.23,33.24,168800.0,15.7126,15.755,15.6795,15.6843,168800.0
2014-02-14 12:30:00,33.24,33.38,33.21,33.23,86800.0,15.6843,15.7503,15.6701,15.6795,86800.0
2014-02-14 13:00:00,33.23,33.25,33.18,33.2,68200.0,15.6795,15.689,15.6559,15.6654,68200.0
2014-02-14 13:30:00,33.21,33.24,33.18,33.21,47000.0,15.6701,15.6843,15.6559,15.6701,47000.0
2014-02-14 14:00:00,33.21,33.25,33.21,33.24,85200.0,15.6701,15.689,15.6701,15.6843,85200.0
2014-02-14 14:30:00,33.22,33.29,33.22,33.24,95600.0,15.6748,15.7078,15.6748,15.6843,95600.0
2014-02-14 15:00:00,33.24,33.27,33.24,33.26,126800.0,15.6843,15.6984,15.6843,15.6937,126800.0
2014-02-14 15:30:00,33.26,33.44,33.24,33.42,357600.0,15.6937,15.7786,15.6843,15.7692,357600.0
2014-02-18 09:30:00,33.25,33.63,33.2,33.63,242200.0,15.689,15.8683,15.6654,15.8683,242200.0
2014-02-18 10:00:00,33.59,33.66,33.46,33.49,127200.0,15.8494,15.8824,15.7881,15.8022,127200.0
2014-02-18 10:30:00,33.52,33.59,33.49,33.52,129400.0,15.8164,15.8494,15.8022,15.8164,129400.0
2014-02-18 11:00:00,33.49,33.55,33.42,33.49,74400.0,15.8022,15.8305,15.7692,15.8022,74400.0
2014-02-18 11:30:00,33.49,33.6,33.45,33.51,67600.0,15.8022,15.8541,15.7833,15.8116,67600.0
2014-02-18 12:00:00,33.49,33.49,33.4,33.44,60600.0,15.8022,15.8022,15.7597,15.7786,60600.0
2014-02-18 12:30:00,33.44,33.47,33.36,33.36,60400.0,15.7786,15.7928,15.7409,15.7409,60400.0
2014-02-18 13:00:00,33.37,33.38,33.31,33.35,59400.0,15.7456,15.7503,15.7173,15.7362,59400.0
2014-02-18 13:30:00,33.34,33.35,33.27,33.3,109800.0,15.7314,15.7362,15.6984,15.7126,109800.0
2014-02-18 14:00:00,33.3,33.35,33.29,33.32,67000.0,15.7126,15.7362,15.7078,15.722,67000.0
2014-02-18 14:30:00,33.31,33.33,33.24,33.24,106800.0,15.7173,15.7267,15.6843,15.6843,106800.0
2014-02-18 15:00:00,33.24,33.29,33.22,33.24,134600.0,15.6843,15.7078,15.6748,15.6843,134600.0
2014-02-18 15:30:00,33.23,33.3,33.23,33.24,284000.0,15.6795,15.7126,15.6795,15.6843,284000.0
2014-02-19 09:30:00,33.13,33.24,33.02,33.15,195600.0,15.6323,15.6843,15.5804,15.6418,195600.0
2014-02-19 10:00:00,33.15,33.26,33.08,33.26,110400.0,15.6418,15.6937,15.6088,15.6937,110400.0
2014-02-19 10:30:00,33.25,33.44,33.24,33.35,123600.0,15.689,15.7786,15.6843,15.7362,123600.0
2014-02-19 11:00:00,33.35,33.46,33.27,33.34,132600.0,15.7362,15.7881,15.6984,15.7314,132600.0
2014-02-19 11:30:00,33.34,33.36,33.2,33.2,88000.0,15.7314,15.7409,15.6654,15.6654,88000.0
2014-02-19 12:00:00,33.2,33.25,33.13,33.21,74200.0,15.6654,15.689,15.6323,15.6701,74200.0
2014-02-19 12:30:00,33.21,33.24,33.1,33.13,51000.0,15.6701,15.6843,15.6182,15.6323,51000.0
2014-02-19 13:00:00,33.13,33.17,33.1,33.13,62400.0,15.6323,15.6512,15.6182,15.6323,62400.0
2014-02-19 13:30:00,33.13,33.16,33.1,33.12,71400.0,15.6323,15.6465,15.6182,15.6276,71400.0
2014-02-19 14:00:00,33.12,33.17,33.08,33.09,86000.0,15.6276,15.6512,15.6088,15.6135,86000.0
2014-02-19 14:30:00,33.08,33.16,33.06,33.1,132200.0,15.6088,15.6465,15.5993,15.6182,132200.0
2014-02-19 15:00:00,33.1,33.13,33.0,33.04,149600.0,15.6182,15.6323,15.571,15.5899,149600.0
2014-02-19 15:30:00,33.02,33.07,33.01,33.02,240800.0,15.5804,15.604,15.5757,15.5804,240800.0
2014-02-20 09:30:00,33.0,33.05,32.82,32.87,131800.0,15.571,15.5946,15.4861,15.5097,131800.0
2014-02-20 10:00:00,32.9,33.19,32.88,33.17,158200.0,15.5238,15.6607,15.5144,15.6512,158200.0
2014-02-20 10:30:00,33.17,33.35,33.13,33.13,134800.0,15.6512,15.7362,15.6323,15.6323,134800.0
2014-02-20 11:00:00,33.14,33.27,33.1,33.18,100000.0,15.6371,15.6984,15.6182,15.6559,100000.0
2014-02-20 11:30:00,33.18,33.18,33.01,33.01,80200.0,15.6559,15.6559,15.5757,15.5757,80200.0
2014-02-20 12:00:00,33.01,33.05,32.93,32.96,75400.0,15.5757,15.5946,15.538,15.5521,75400.0
2014-02-20 12:30:00,32.96,32.99,32.94,32.96,57600.0,15.5521,15.5663,15.5427,15.5521,57600.0
2014-02-20 13:00:00,32.95,32.96,32.88,32.92,100800.0,15.5474,15.5521,15.5144,15.5333,100800.0
2014-02-20 13:30:00,32.94,32.94,32.85,32.87,121000.0,15.5427,15.5427,15.5002,15.5097,121000.0
2014-02-20 14:00:00,32.86,32.95,32.79,32.85,295600.0,15.5049,15.5474,15.4719,15.5002,295600.0
2014-02-20 14:30:00,32.88,32.98,32.86,32.93,105800.0,15.5144,15.5616,15.5049,15.538,105800.0
2014-02-20 15:00:00,32.97,32.98,32.8,32.8,107800.0,15.5569,15.5616,15.4766,15.4766,107800.0
2014-02-20 15:30:00,32.81,32.91,32.76,32.88,358800.0,15.4814,15.5285,15.4578,15.5144,358800.0
2014-02-21 09:30:00,32.88,33.11,32.8,33.11,289000.0,15.5144,15.6229,15.4766,15.6229,289000.0
2014-02-21 10:00:00,33.11,33.13,32.94,32.94,130200.0,15.6229,15.6323,15.5427,15.5427,130200.0
2014-02-21 10:30:00,32.94,32.99,32.87,32.9,58400.0,15.5427,15.5663,15.5097,15.5238,58400.0
2014-02-21 11:00:00,32.9,32.98,32.81,32.85,210000.0,15.5238,15.5616,15.4814,15.5002,210000.0
2014-02-21 11:30:00,32.86,32.87,32.8,32.84,101000.0,15.5049,15.5097,15.4766,15.4955,101000.0
2014-02-21 12:00:00,32.84,32.96,32.8,32.91,97200.0,15.4955,15.5521,15.4766,15.5285,97200.0
2014-02-21 12:30:00,32.92,32.92,32.79,32.79,78400.0,15.5333,15.5333,15.4719,15.4719,78400.0
2014-02-21 13:00:00,32.77,32.83,32.71,32.74,108200.0,15.4625,15.4908,15.4342,15.4483,108200.0
2014-02-21 13:30:00,32.74,32.76,32.68,32.76,85800.0,15.4483,15.4578,15.42,15.4578,85800.0
2014-02-21 14:00:00,32.76,32.81,32.68,32.68,175000.0,15.4578,15.4814,15.42,15.42,175000.0
2014-02-21 14:30:00,32.68,32.68,32.56,32.57,261000.0,15.42,15.42,15.3634,15.3681,261000.0
2014-02-21 15:00:00,32.57,32.59,32.53,32.57,310800.0,15.3681,15.3775,15.3492,15.3681,310800.0
2014-02-21 15:30:00,32.56,32.71,32.53,32.68,555000.0,15.3634,15.4342,15.3492,15.42,555000.0
2014-02-24 09:30:00,32.66,32.73,32.46,32.52,259400.0,15.4106,15.4436,15.3162,15.3445,259400.0
2014-02-24 10:00:00,32.5,32.57,32.42,32.54,335000.0,15.3351,15.3681,15.2973,15.354,335000.0
2014-02-24 10:30:00,32.56,32.73,32.55,32.64,97000.0,15.3634,15.4436,15.3587,15.4011,97000.0
2014-02-24 11:00:00,32.66,32.77,32.58,32.77,81800.0,15.4106,15.4625,15.3728,15.4625,81800.0
2014-02-24 11:30:00,32.77,32.92,32.77,32.88,159000.0,15.4625,15.5333,15.4625,15.5144,159000.0
2014-02-24 12:00:00,32.88,32.97,32.83,32.95,113200.0,15.5144,15.5569,15.4908,15.5474,113200.0
2014-02-24 12:30:00,32.94,32.98,32.87,32.92,175200.0,15.5427,15.5616,15.5097,15.5333,175200.0
2014-02-24 13:00:00,32.9,32.98,32.88,32.91,164800.0,15.5238,15.5616,15.5144,15.5285,164800.0
2014-02-24 13:30:00,32.91,32.95,32.88,32.92,166000.0,15.5285,15.5474,15.5144,15.5333,166000.0
2014-02-24 14:00:00,32.92,32.94,32.85,32.87,127200.0,15.5333,15.5427,15.5002,15.5097,127200.0
2014-02-24 14:30:00,32.87,32.88,32.77,32.85,231800.0,15.5097,15.5144,15.4625,15.5002,231800.0
2014-02-24 15:00:00,32.86,32.88,32.77,32.77,117800.0,15.5049,15.5144,15.4625,15.4625,117800.0
2014-02-24 15:30:00,32.77,32.91,32.77,32.82,302000.0,15.4625,15.5285,15.4625,15.4861,302000.0
2014-02-25 09:30:00,32.75,33.01,32.74,32.85,174400.0,15.453,15.5757,15.4483,15.5002,174400.0
2014-02-25 10:00:00,32.85,32.9,32.77,32.79,159200.0,15.5002,15.5238,15.4625,15.4719,159200.0
2014-02-25 10:30:00,32.8,33.01,32.77,32.9,179200.0,15.4766,15.5757,15.4625,15.5238,179200.0
2014-02-25 11:00:00,32.91,33.01,32.86,32.94,170600.0,15.5285,15.5757,15.5049,15.5427,170600.0
2014-02-25 11:30:00,32.94,33.06,32.91,33.02,120400.0,15.5427,15.5993,15.5285,15.5804,120400.0
2014-02-25 12:00:00,33.02,33.12,32.99,33.01,117200.0,15.5804,15.6276,15.5663,15.5757,117200.0
2014-02-25 12:30:00,33.0,33.04,32.88,32.88,116400.0,15.571,15.5899,15.5144,15.5144,116400.0
2014-02-25 13:00:00,32.9,32.92,32.79,32.91,151400.0,15.5238,15.5333,15.4719,15.5285,151400.0
2014-02-25 13:30:00,32.91,32.91,32.72,32.84,142200.0,15.5285,15.5285,15.4389,15.4955,142200.0
2014-02-25 14:00:00,32.85,32.9,32.71,32.81,141600.0,15.5002,15.5238,15.4342,15.4814,141600.0
2014-02-25 14:30:00,32.84,32.84,32.71,32.83,143600.0,15.4955,15.4955,15.4342,15.4908,143600.0
2014-02-25 15:00:00,32.83,33.05,32.78,32.99,181400.0,15.4908,15.5946,15.4672,15.5663,181400.0
2014-02-25 15:30:00,32.99,33.01,32.91,32.95,264000.0,15.5663,15.5757,15.5285,15.5474,264000.0
2014-02-26 09:30:00,32.94,33.16,32.84,32.98,206400.0,15.5427,15.6465,15.4955,15.5616,206400.0
2014-02-26 10:00:00,33.0,33.09,32.96,33.02,181800.0,15.571,15.6135,15.5521,15.5804,181800.0
2014-02-26 10:30:00,33.04,33.06,32.78,32.79,158200.0,15.5899,15.5993,15.4672,15.4719,158200.0
2014-02-26 11:00:00,32.8,32.99,32.77,32.94,125600.0,15.4766,15.5663,15.4625,15.5427,125600.0
2014-02-26 11:30:00,32.94,32.99,32.87,32.89,120000.0,15.5427,15.5663,15.5097,15.5191,120000.0
2014-02-26 12:00:00,32.89,32.91,32.82,32.87,37200.0,15.5191,15.5285,15.4861,15.5097,37200.0
2014-02-26 12:30:00,32.87,32.9,32.83,32.88,78000.0,15.5097,15.5238,15.4908,15.5144,78000.0
2014-02-26 13:00:00,32.88,32.95,32.86,32.9,157800.0,15.5144,15.5474,15.5049,15.5238,157800.0
2014-02-26 13:30:00,32.88,33.07,32.87,33.05,314600.0,15.5144,15.604,15.5097,15.5946,314600.0
2014-02-26 14:00:00,33.06,33.33,33.05,33.23,193200.0,15.5993,15.7267,15.5946,15.6795,193200.0
2014-02-26 14:30:00,33.21,33.55,33.21,33.55,194600.0,15.6701,15.8305,15.6701,15.8305,194600.0
2014-02-26 15:00:00,33.53,33.67,33.44,33.46,294800.0,15.8211,15.8871,15.7786,15.7881,294800.0
2014-02-26 15:30:00,33.46,33.63,33.46,33.58,415800.0,15.7881,15.8683,15.7881,15.8447,415800.0
2014-02-27 09:30:00,33.57,33.65,33.31,33.61,137800.0,15.84,15.8777,15.7173,15.8588,137800.0
2014-02-27 10:00:00,33.63,33.69,33.44,33.47,162000.0,15.8683,15.8966,15.7786,15.7928,162000.0
2014-02-27 10:30:00,33.47,33.56,33.45,33.51,106200.0,15.7928,15.8352,15.7833,15.8116,106200.0
2014-02-27 11:00:00,33.51,33.6,33.47,33.48,104800.0,15.8116,15.8541,15.7928,15.7975,104800.0
2014-02-27 11:30:00,33.48,33.56,33.46,33.52,95800.0,15.7975,15.8352,15.7881,15.8164,95800.0
2014-02-27 12:00:00,33.51,33.6,33.5,33.55,109200.0,15.8116,15.8541,15.8069,15.8305,109200.0
2014-02-27 12:30:00,33.54,33.68,33.54,33.66,128000.0,15.8258,15.8919,15.8258,15.8824,128000.0
2014-02-27 13:00:00,33.67,33.87,33.65,33.87,153000.0,15.8871,15.9815,15.8777,15.9815,153000.0
2014-02-27 13:30:00,33.87,34.05,33.87,33.98,288400.0,15.9815,16.0664,15.9815,16.0334,288400.0
2014-02-27 14:00:00,33.95,34.04,33.92,33.97,188200.0,16.0193,16.0617,16.0051,16.0287,188200.0
2014-02-27 14:30:00,33.97,34.03,33.79,33.8,105600.0,16.0287,16.057,15.9438,15.9485,105600.0
2014-02-27 15:00:00,33.79,33.84,33.56,33.66,167400.0,15.9438,15.9674,15.8352,15.8824,167400.0
2014-02-27 15:30:00,33.66,33.76,33.6,33.76,299400.0,15.8824,15.9296,15.8541,15.9296,299400.0
2014-02-28 09:30:00,33.74,33.75,33.47,33.66,190000.0,15.9202,15.9249,15.7928,15.8824,190000.0
2014-02-28 10:00:00,33.67,33.81,33.57,33.65,247800.0,15.8871,15.9532,15.84,15.8777,247800.0
2014-02-28 10:30:00,33.65,33.73,33.57,33.6,120200.0,15.8777,15.9155,15.84,15.8541,120200.0
2014-02-28 11:00:00,33.62,33.62,33.55,33.58,112800.0,15.8636,15.8636,15.8305,15.8447,112800.0
2014-02-28 11:30:00,33.58,33.72,33.57,33.69,105000.0,15.8447,15.9107,15.84,15.8966,105000.0
2014-02-28 12:00:00,33.69,33.72,33.58,33.7,78000.0,15.8966,15.9107,15.8447,15.9013,78000.0
2014-02-28 12:30:00,33.69,33.69,33.55,33.57,64800.0,15.8966,15.8966,15.8305,15.84,64800.0
2014-02-28 13:00:00,33.58,33.59,33.51,33.53,73600.0,15.8447,15.8494,15.8116,15.8211,73600.0
2014-02-28 13:30:00,33.54,33.54,33.41,33.41,107000.0,15.8258,15.8258,15.7645,15.7645,107000.0
2014-02-28 14:00:00,33.42,33.6,33.37,33.6,90200.0,15.7692,15.8541,15.7456,15.8541,90200.0
2014-02-28 14:30:00,33.6,33.63,33.5,33.51,106200.0,15.8541,15.8683,15.8069,15.8116,106200.0
2014-02-28 15:00:00,33.5,33.54,33.45,33.52,115200.0,15.8069,15.8258,15.7833,15.8164,115200.0
2014-02-28 15:30:00,33.52,33.59,33.5,33.56,273000.0,15.8164,15.8494,15.8069,15.8352,273000.0
2014-03-03 09:30:00,33.49,33.56,33.38,33.56,98200.0,15.8022,15.8352,15.7503,15.8352,98200.0
2014-03-03 10:00:00,33.62,33.63,33.32,33.54,114600.0,15.8636,15.8683,15.722,15.8258,114600.0
2014-03-03 10:30:00,33.54,33.6,33.4,33.57,79800.0,15.8258,15.8541,15.7597,15.84,79800.0
2014-03-03 11:00:00,33.55,33.57,33.43,33.51,64000.0,15.8305,15.84,15.7739,15.8116,64000.0
2014-03-03 11:30:00,33.51,33.55,33.42,33.44,63200.0,15.8116,15.8305,15.7692,15.7786,63200.0
2014-03-03 12:00:00,33.44,33.58,33.4,33.52,65600.0,15.7786,15.8447,15.7597,15.8164,65600.0
2014-03-03 12:30:00,33.52,33.65,33.49,33.6,90000.0,15.8164,15.8777,15.8022,15.8541,90000.0
2014-03-03 13:00:00,33.61,33.65,33.56,33.6,64000.0,15.8588,15.8777,15.8352,15.8541,64000.0
2014-03-03 13:30:00,33.58,33.74,33.58,33.63,134600.0,15.8447,15.9202,15.8447,15.8683,134600.0
2014-03-03 14:00:00,33.63,33.69,33.54,33.54,73000.0,15.8683,15.8966,15.8258,15.8258,73000.0
2014-03-03 14:30:00,33.52,33.63,33.52,33.6,89400.0,15.8164,15.8683,15.8164,15.8541,89400.0
2014-03-03 15:00:00,33.6,33.62,33.52,33.59,113400.0,15.8541,15.8636,15.8164,15.8494,113400.0
2014-03-03 15:30:00,33.59,33.72,33.51,33.71,206200.0,15.8494,15.9107,15.8116,15.906,206200.0
2014-03-04 09:30:00,33.95,33.95,33.63,33.88,129800.0,16.0193,16.0193,15.8683,15.9862,129800.0
2014-03-04 10:00:00,33.82,33.99,33.7,33.71,395000.0,15.9579,16.0381,15.9013,15.906,395000.0
2014-03-04 10:30:00,33.72,33.78,33.58,33.66,238200.0,15.9107,15.939,15.8447,15.8824,238200.0
2014-03-04 11:00:00,33.67,33.77,33.62,33.75,61200.0,15.8871,15.9343,15.8636,15.9249,61200.0
2014-03-04 11:30:00,33.77,33.77,33.69,33.74,65600.0,15.9343,15.9343,15.8966,15.9202,65600.0
2014-03-04 12:00:00,33.74,33.79,33.61,33.62,65600.0,15.9202,15.9438,15.8588,15.8636,65600.0
2014-03-04 12:30:00,33.61,33.68,33.59,33.68,63800.0,15.8588,15.8919,15.8494,15.8919,63800.0
2014-03-04 13:00:00,33.68,33.72,33.62,33.7,105200.0,15.8919,15.9107,15.8636,15.9013,105200.0
2014-03-04 13:30:00,33.7,33.76,33.65,33.68,99600.0,15.9013,15.9296,15.8777,15.8919,99600.0
2014-03-04 14:00:00,33.68,33.87,33.67,33.86,73400.0,15.8919,15.9815,15.8871,15.9768,73400.0
2014-03-04 14:30:00,33.85,33.88,33.76,33.82,82000.0,15.9721,15.9862,15.9296,15.9579,82000.0
2014-03-04 15:00:00,33.81,33.91,33.81,33.88,99800.0,15.9532,16.0004,15.9532,15.9862,99800.0
2014-03-04 15:30:00,33.89,33.91,33.76,33.77,187200.0,15.991,16.0004,15.9296,15.9343,187200.0
2014-03-05 09:30:00,33.65,33.74,33.52,33.67,167600.0,15.8777,15.9202,15.8164,15.8871,167600.0
2014-03-05 10:00:00,33.7,33.77,33.6,33.75,178200.0,15.9013,15.9343,15.8541,15.9249,178200.0
2014-03-05 10:30:00,33.74,33.81,33.72,33.81,78400.0,15.9202,15.9532,15.9107,15.9532,78400.0
2014-03-05 11:00:00,33.84,33.85,33.72,33.83,126600.0,15.9674,15.9721,15.9107,15.9626,126600.0
2014-03-05 11:30:00,33.87,34.08,33.85,34.07,235600.0,15.9815,16.0806,15.9721,16.0759,235600.0
2014-03-05 12:00:00,34.07,34.08,33.97,34.02,113200.0,16.0759,16.0806,16.0287,16.0523,113200.0
2014-03-05 12:30:00,33.99,34.01,33.89,33.93,148400.0,16.0381,16.0476,15.991,16.0098,148400.0
2014-03-05 13:00:00,33.93,34.02,33.92,34.02,92800.0,16.0098,16.0523,16.0051,16.0523,92800.0
2014-03-05 13:30:00,34.04,34.04,33.9,33.93,94800.0,16.0617,16.0617,15.9957,16.0098,94800.0
2014-03-05 14:00:00,33.93,33.96,33.83,33.85,114400.0,16.0098,16.024,15.9626,15.9721,114400.0
2014-03-05 14:30:00,33.85,33.93,33.81,33.82,79400.0,15.9721,16.0098,15.9532,15.9579,79400.0
2014-03-05 15:00:00,33.82,33.82,33.71,33.74,153800.0,15.9579,15.9579,15.906,15.9202,153800.0
2014-03-05 15:30:00,33.74,33.92,33.74,33.88,190200.0,15.9202,16.0051,15.9202,15.9862,190200.0
2014-03-06 09:30:00,33.85,33.99,33.76,33.96,136000.0,15.9721,16.0381,15.9296,16.024,136000.0
2014-03-06 10:00:00,33.99,34.01,33.77,33.88,83000.0,16.0381,16.0476,15.9343,15.9862,83000.0
2014-03-06 10:30:00,33.89,33.96,33.8,33.81,133200.0,15.991,16.024,15.9485,15.9532,133200.0
2014-03-06 11:00:00,33.81,33.9,33.63,33.64,177400.0,15.9532,15.9957,15.8683,15.873,177400.0
2014-03-06 11:30:00,33.63,33.7,33.59,33.6,158000.0,15.8683,15.9013,15.8494,15.8541,158000.0
2014-03-06 12:00:00,33.59,33.7,33.52,33.57,184600.0,15.8494,15.9013,15.8164,15.84,184600.0
2014-03-06 12:30:00,33.58,33.66,33.45,33.52,198200.0,15.8447,15.8824,15.7833,15.8164,198200.0
2014-03-06 13:00:00,33.55,33.74,33.54,33.66,59800.0,15.8305,15.9202,15.8258,15.8824,59800.0
2014-03-06 13:30:00,33.65,33.65,33.44,33.54,169200.0,15.8777,15.8777,15.7786,15.8258,169200.0
2014-03-06 14:00:00,33.52,33.74,33.46,33.72,158600.0,15.8164,15.9202,15.7881,15.9107,158600.0
2014-03-06 14:30:00,33.74,33.77,33.58,33.6,99600.0,15.9202,15.9343,15.8447,15.8541,99600.0
2014-03-06 15:00:00,33.63,33.66,33.57,33.57,66200.0,15.8683,15.8824,15.84,15.84,66200.0
2014-03-06 15:30:00,33.57,33.66,33.51,33.6,195000.0,15.84,15.8824,15.8116,15.8541,195000.0
2014-03-07 09:30:00,33.62,33.78,33.55,33.69,118000.0,15.8636,15.939,15.8305,15.8966,118000.0
2014-03-07 10:00:00,33.69,33.91,33.59,33.85,141800.0,15.8966,16.0004,15.8494,15.9721,141800.0
2014-03-07 10:30:00,33.85,33.87,33.67,33.69,118200.0,15.9721,15.9815,15.8871,15.8966,118200.0
2014-03-07 11:00:00,33.67,33.75,33.6,33.72,88600.0,15.8871,15.9249,15.8541,15.9107,88600.0
2014-03-07 11:30:00,33.72,33.82,33.64,33.79,125000.0,15.9107,15.9579,15.873,15.9438,125000.0
2014-03-07 12:00:00,33.8,33.87,33.77,33.81,78400.0,15.9485,15.9815,15.9343,15.9532,78400.0
2014-03-07 12:30:00,33.81,33.81,33.65,33.73,67400.0,15.9532,15.9532,15.8777,15.9155,67400.0
2014-03-07 13:00:00,33.7,33.72,33.57,33.59,44600.0,15.9013,15.9107,15.84,15.8494,44600.0
2014-03-07 13:30:00,33.6,33.62,33.54,33.59,80600.0,15.8541,15.8636,15.8258,15.8494,80600.0
2014-03-07 14:00:00,33.56,33.59,33.45,33.53,62800.0,15.8352,15.8494,15.7833,15.8211,62800.0
2014-03-07 14:30:00,33.53,33.7,33.49,33.68,49000.0,15.8211,15.9013,15.8022,15.8919,49000.0
2014-03-07 15:00:00,33.69,33.77,33.6,33.6,88800.0,15.8966,15.9343,15.8541,15.8541,88800.0
2014-03-07 15:30:00,33.63,33.74,33.58,33.61,207200.0,15.8683,15.9202,15.8447,15.8588,207200.0
2014-03-10 09:30:00,33.43,33.73,33.36,33.73,207000.0,15.7739,15.9155,15.7409,15.9155,207000.0
2014-03-10 10:00:00,33.71,33.75,33.58,33.6,155800.0,15.906,15.9249,15.8447,15.8541,155800.0
2014-03-10 10:30:00,33.6,33.71,33.55,33.66,57200.0,15.8541,15.906,15.8305,15.8824,57200.0
2014-03-10 11:00:00,33.66,33.67,33.52,33.52,48200.0,15.8824,15.8871,15.8164,15.8164,48200.0
2014-03-10 11:30:00,33.54,33.74,33.53,33.56,84200.0,15.8258,15.9202,15.8211,15.8352,84200.0
2014-03-10 12:00:00,33.56,33.66,33.55,33.58,64800.0,15.8352,15.8824,15.8305,15.8447,64800.0
2014-03-10 12:30:00,33.59,33.71,33.58,33.71,57400.0,15.8494,15.906,15.8447,15.906,57400.0
2014-03-10 13:00:00,33.73,33.75,33.65,33.68,48000.0,15.9155,15.9249,15.8777,15.8919,48000.0
2014-03-10 13:30:00,33.68,33.68,33.53,33.66,84800.0,15.8919,15.8919,15.8211,15.8824,84800.0
2014-03-10 14:00:00,33.66,33.69,33.51,33.52,69400.0,15.8824,15.8966,15.8116,15.8164,69400.0
2014-03-10 14:30:00,33.53,33.54,33.45,33.45,105200.0,15.8211,15.8258,15.7833,15.7833,105200.0
2014-03-10 15:00:00,33.45,33.52,33.42,33.49,112200.0,15.7833,15.8164,15.7692,15.8022,112200.0
2014-03-10 15:30:00,33.5,33.6,33.49,33.6,136800.0,15.8069,15.8541,15.8022,15.8541,136800.0
2014-03-11 09:30:00,33.49,33.56,33.11,33.11,256600.0,15.8022,15.8352,15.6229,15.6229,256600.0
2014-03-11 10:00:00,33.11,33.56,33.1,33.53,196200.0,15.6229,15.8352,15.6182,15.8211,196200.0
2014-03-11 10:30:00,33.55,33.7,33.54,33.66,122200.0,15.8305,15.9013,15.8258,15.8824,122200.0
2014-03-11 11:00:00,33.65,33.71,33.59,33.71,63600.0,15.8777,15.906,15.8494,15.906,63600.0
2014-03-11 11:30:00,33.69,33.7,33.63,33.65,110200.0,15.8966,15.9013,15.8683,15.8777,110200.0
2014-03-11 12:00:00,33.67,33.77,33.63,33.71,88000.0,15.8871,15.9343,15.8683,15.906,88000.0
2014-03-11 12:30:00,33.72,33.74,33.66,33.68,65800.0,15.9107,15.9202,15.8824,15.8919,65800.0
2014-03-11 13:00:00,33.68,33.74,33.66,33.7,70800.0,15.8919,15.9202,15.8824,15.9013,70800.0
2014-03-11 13:30:00,33.71,33.75,33.66,33.74,71200.0,15.906,15.9249,15.8824,15.9202,71200.0
2014-03-11 14:00:00,33.74,33.75,33.63,33.68,50600.0,15.9202,15.9249,15.8683,15.8919,50600.0
2014-03-11 14:30:00,33.68,33.72,33.63,33.63,64200.0,15.8919,15.9107,15.8683,15.8683,64200.0
2014-03-11 15:00:00,33.63,33.72,33.63,33.7,175200.0,15.8683,15.9107,15.8683,15.9013,175200.0
2014-03-11 15:30:00,33.7,33.72,33.63,33.66,281000.0,15.9013,15.9107,15.8683,15.8824,281000.0
2014-03-12 09:30:00,33.63,33.67,33.38,33.38,91200.0,15.8683,15.8871,15.7503,15.7503,91200.0
2014-03-12 10:00:00,33.38,33.58,33.34,33.45,126800.0,15.7503,15.8447,15.7314,15.7833,126800.0
2014-03-12 10:30:00,33.45,33.5,33.37,33.47,146800.0,15.7833,15.8069,15.7456,15.7928,146800.0
2014-03-12 11:00:00,33.45,33.52,33.4,33.51,83600.0,15.7833,15.8164,15.7597,15.8116,83600.0
2014-03-12 11:30:00,33.52,33.62,33.49,33.51,96600.0,15.8164,15.8636,15.8022,15.8116,96600.0
2014-03-12 12:00:00,33.51,33.62,33.49,33.51,114000.0,15.8116,15.8636,15.8022,15.8116,114000.0
2014-03-12 12:30:00,33.51,33.62,33.51,33.6,68800.0,15.8116,15.8636,15.8116,15.8541,68800.0
2014-03-12 13:00:00,33.6,33.6,33.47,33.5,190000.0,15.8541,15.8541,15.7928,15.8069,190000.0
2014-03-12 13:30:00,33.49,33.5,33.44,33.48,51000.0,15.8022,15.8069,15.7786,15.7975,51000.0
2014-03-12 14:00:00,33.48,33.52,33.46,33.48,65600.0,15.7975,15.8164,15.7881,15.7975,65600.0
2014-03-12 14:30:00,33.48,33.52,33.47,33.51,46600.0,15.7975,15.8164,15.7928,15.8116,46600.0
2014-03-12 15:00:00,33.52,33.58,33.46,33.48,105600.0,15.8164,15.8447,15.7881,15.7975,105600.0
2014-03-12 15:30:00,33.48,33.54,33.47,33.53,209000.0,15.7975,15.8258,15.7928,15.8211,209000.0
2014-03-13 09:30:00,33.47,33.57,33.4,33.4,78400.0,15.7928,15.84,15.7597,15.7597,78400.0
2014-03-13 10:00:00,33.41,33.46,33.32,33.39,84000.0,15.7645,15.7881,15.722,15.755,84000.0
2014-03-13 10:30:00,33.4,33.57,33.38,33.51,108200.0,15.7597,15.84,15.7503,15.8116,108200.0
2014-03-13 11:00:00,33.5,33.55,33.44,33.5,63800.0,15.8069,15.8305,15.7786,15.8069,63800.0
2014-03-13 11:30:00,33.49,33.72,33.49,33.69,52000.0,15.8022,15.9107,15.8022,15.8966,52000.0
2014-03-13 12:00:00,33.69,33.69,33.52,33.57,103200.0,15.8966,15.8966,15.8164,15.84,103200.0
2014-03-13 12:30:00,33.55,33.57,33.37,33.4,74200.0,15.8305,15.84,15.7456,15.7597,74200.0
2014-03-13 13:00:00,33.38,33.46,33.34,33.46,96000.0,15.7503,15.7881,15.7314,15.7881,96000.0
2014-03-13 13:30:00,33.46,33.47,33.38,33.4,76200.0,15.7881,15.7928,15.7503,15.7597,76200.0
2014-03-13 14:00:00,33.4,33.44,33.29,33.32,81000.0,15.7597,15.7786,15.7078,15.722,81000.0
2014-03-13 14:30:00,33.31,33.42,33.31,33.39,72600.0,15.7173,15.7692,15.7173,15.755,72600.0
2014-03-13 15:00:00,33.4,33.41,33.35,33.39,155200.0,15.7597,15.7645,15.7362,15.755,155200.0
2014-03-13 15:30:00,33.39,33.52,33.35,33.43,181200.0,15.755,15.8164,15.7362,15.7739,181200.0
2014-03-14 09:30:00,33.66,33.81,33.4,33.76,133000.0,15.8824,15.9532,15.7597,15.9296,133000.0
2014-03-14 10:00:00,33.74,33.77,33.6,33.62,218800.0,15.9202,15.9343,15.8541,15.8636,218800.0
2014-03-14 10:30:00,33.61,33.7,33.51,33.53,93200.0,15.8588,15.9013,15.8116,15.8211,93200.0
2014-03-14 11:00:00,33.52,33.75,33.51,33.71,81400.0,15.8164,15.9249,15.8116,15.906,81400.0
2014-03-14 11:30:00,33.72,33.76,33.67,33.75,85000.0,15.9107,15.9296,15.8871,15.9249,85000.0
2014-03-14 12:00:00,33.75,33.75,33.69,33.71,90800.0,15.9249,15.9249,15.8966,15.906,90800.0
2014-03-14 12:30:00,33.71,33.76,33.66,33.72,142800.0,15.906,15.9296,15.8824,15.9107,142800.0
2014-03-14 13:00:00,33.74,33.77,33.71,33.72,95200.0,15.9202,15.9343,15.906,15.9107,95200.0
2014-03-14 13:30:00,33.73,33.74,33.69,33.71,91400.0,15.9155,15.9202,15.8966,15.906,91400.0
2014-03-14 14:00:00,33.73,33.84,33.73,33.79,82000.0,15.9155,15.9674,15.9155,15.9438,82000.0
2014-03-14 14:30:00,33.79,33.81,33.73,33.77,95800.0,15.9438,15.9532,15.9155,15.9343,95800.0
2014-03-14 15:00:00,33.76,33.93,33.76,33.91,204600.0,15.9296,16.0098,15.9296,16.0004,204600.0
2014-03-14 15:30:00,33.91,33.99,33.9,33.91,355400.0,16.0004,16.0381,15.9957,16.0004,355400.0
2014-03-17 09:30:00,33.98,33.99,33.8,33.82,118000.0,16.0334,16.0381,15.9485,15.9579,118000.0
2014-03-17 10:00:00,33.8,33.97,33.8,33.83,76600.0,15.9485,16.0287,15.9485,15.9626,76600.0
2014-03-17 10:30:00,33.85,33.99,33.82,33.92,178800.0,15.9721,16.0381,15.9579,16.0051,178800.0
2014-03-17 11:00:00,33.92,34.05,33.91,34.04,128800.0,16.0051,16.0664,16.0004,16.0617,128800.0
2014-03-17 11:30:00,34.04,34.1,33.98,34.09,102600.0,16.0617,16.09,16.0334,16.0853,102600.0
2014-03-17 12:00:00,34.1,34.24,34.1,34.19,138000.0,16.09,16.1561,16.09,16.1325,138000.0
2014-03-17 12:30:00,34.2,34.21,34.13,34.2,119800.0,16.1372,16.1419,16.1042,16.1372,119800.0
2014-03-17 13:00:00,34.19,34.27,34.17,34.22,126600.0,16.1325,16.1703,16.1231,16.1467,126600.0
2014-03-17 13:30:00,34.22,34.24,34.1,34.12,115400.0,16.1467,16.1561,16.09,16.0995,115400.0
2014-03-17 14:00:00,34.13,34.27,34.12,34.26,167800.0,16.1042,16.1703,16.0995,16.1655,167800.0
2014-03-17 14:30:00,34.24,34.31,34.2,34.26,156400.0,16.1561,16.1891,16.1372,16.1655,156400.0
2014-03-17 15:00:00,34.26,34.3,34.18,34.23,182400.0,16.1655,16.1844,16.1278,16.1514,182400.0
2014-03-17 15:30:00,34.23,34.33,34.19,34.32,402600.0,16.1514,16.1986,16.1325,16.1938,402600.0
2014-03-18 09:30:00,34.2,34.38,34.13,34.3,122400.0,16.1372,16.2222,16.1042,16.1844,122400.0
2014-03-18 10:00:00,34.31,34.4,34.24,34.38,98800.0,16.1891,16.2316,16.1561,16.2222,98800.0
2014-03-18 10:30:00,34.39,34.39,34.26,34.26,113000.0,16.2269,16.2269,16.1655,16.1655,113000.0
2014-03-18 11:00:00,34.27,34.43,34.27,34.41,84600.0,16.1703,16.2458,16.1703,16.2363,84600.0
2014-03-18 11:30:00,34.42,34.45,34.38,34.38,96600.0,16.241,16.2552,16.2222,16.2222,96600.0
2014-03-18 12:00:00,34.38,34.55,34.35,34.54,131800.0,16.2222,16.3024,16.208,16.2977,131800.0
2014-03-18 12:30:00,34.55,34.63,34.49,34.59,233800.0,16.3024,16.3401,16.2741,16.3212,233800.0
2014-03-18 13:00:00,34.6,34.64,34.57,34.64,74800.0,16.326,16.3448,16.3118,16.3448,74800.0
2014-03-18 13:30:00,34.64,34.64,34.56,34.57,108000.0,16.3448,16.3448,16.3071,16.3118,108000.0
2014-03-18 14:00:00,34.57,34.58,34.42,34.45,168600.0,16.3118,16.3165,16.241,16.2552,168600.0
2014-03-18 14:30:00,34.45,34.51,34.43,34.49,142800.0,16.2552,16.2835,16.2458,16.2741,142800.0
2014-03-18 15:00:00,34.49,34.49,34.35,34.4,169200.0,16.2741,16.2741,16.208,16.2316,169200.0
2014-03-18 15:30:00,34.4,34.46,34.33,34.41,272600.0,16.2316,16.2599,16.1986,16.2363,272600.0
2014-03-19 09:30:00,35.12,35.49,34.72,34.82,487200.0,16.5713,16.7459,16.3826,16.4298,487200.0
2014-03-19 10:00:00,34.8,34.91,34.77,34.79,208600.0,16.4203,16.4722,16.4062,16.4156,208600.0
2014-03-19 10:30:00,34.78,34.78,34.49,34.49,196800.0,16.4109,16.4109,16.2741,16.2741,196800.0
2014-03-19 11:00:00,34.5,34.73,34.38,34.59,272000.0,16.2788,16.3873,16.2222,16.3212,272000.0
2014-03-19 11:30:00,34.6,34.66,34.56,34.57,167200.0,16.326,16.3543,16.3071,16.3118,167200.0
2014-03-19 12:00:00,34.57,34.72,34.56,34.71,95200.0,16.3118,16.3826,16.3071,16.3779,95200.0
2014-03-19 12:30:00,34.72,34.73,34.63,34.69,183600.0,16.3826,16.3873,16.3401,16.3684,183600.0
2014-03-19 13:00:00,34.7,34.7,34.63,34.63,115200.0,16.3731,16.3731,16.3401,16.3401,115200.0
2014-03-19 13:30:00,34.63,34.65,34.54,34.56,90200.0,16.3401,16.3496,16.2977,16.3071,90200.0
2014-03-19 14:00:00,34.57,34.64,34.4,34.62,223800.0,16.3118,16.3448,16.2316,16.3354,223800.0
2014-03-19 14:30:00,34.62,34.64,34.45,34.52,228800.0,16.3354,16.3448,16.2552,16.2882,228800.0
2014-03-19 15:00:00,34.51,34.52,34.38,34.42,221200.0,16.2835,16.2882,16.2222,16.241,221200.0
2014-03-19 15:30:00,34.42,34.46,34.33,34.41,395200.0,16.241,16.2599,16.1986,16.2363,395200.0
2014-03-20 09:30:00,34.2,34.33,34.06,34.13,236600.0,16.1372,16.1986,16.0712,16.1042,236600.0
2014-03-20 10:00:00,34.13,34.18,34.06,34.08,199000.0,16.1042,16.1278,16.0712,16.0806,199000.0
2014-03-20 10:30:00,34.09,34.16,34.07,34.16,177200.0,16.0853,16.1184,16.0759,16.1184,177200.0
2014-03-20 11:00:00,34.17,34.19,34.09,34.13,139800.0,16.1231,16.1325,16.0853,16.1042,139800.0
2014-03-20 11:30:00,34.13,34.24,34.13,34.2,111000.0,16.1042,16.1561,16.1042,16.1372,111000.0
2014-03-20 12:00:00,34.22,34.35,34.14,34.35,67800.0,16.1467,16.208,16.1089,16.208,67800.0
2014-03-20 12:30:00,34.35,34.36,34.27,34.33,52600.0,16.208,16.2127,16.1703,16.1986,52600.0
2014-03-20 13:00:00,34.33,34.45,34.24,34.42,104000.0,16.1986,16.2552,16.1561,16.241,104000.0
2014-03-20 13:30:00,34.43,34.61,34.4,34.49,178400.0,16.2458,16.3307,16.2316,16.2741,178400.0
2014-03-20 14:00:00,34.47,34.49,34.26,34.27,73800.0,16.2646,16.2741,16.1655,16.1703,73800.0
2014-03-20 14:30:00,34.27,34.44,34.27,34.33,76000.0,16.1703,16.2505,16.1703,16.1986,76000.0
2014-03-20 15:00:00,34.34,34.44,34.31,34.33,90400.0,16.2033,16.2505,16.1891,16.1986,90400.0
2014-03-20 15:30:00,34.32,34.56,34.32,34.54,312400.0,16.1938,16.3071,16.1938,16.2977,312400.0
2014-03-21 09:30:00,34.57,34.66,34.46,34.57,78000.0,16.3118,16.3543,16.2599,16.3118,78000.0
2014-03-21 10:00:00,34.57,34.57,34.41,34.5,118600.0,16.3118,16.3118,16.2363,16.2788,118600.0
2014-03-21 10:30:00,34.49,34.49,34.35,34.38,90400.0,16.2741,16.2741,16.208,16.2222,90400.0
2014-03-21 11:00:00,34.38,34.48,34.29,34.45,96400.0,16.2222,16.2693,16.1797,16.2552,96400.0
2014-03-21 11:30:00,34.48,34.48,34.25,34.35,90400.0,16.2693,16.2693,16.1608,16.208,90400.0
2014-03-21 12:00:00,34.35,34.45,34.27,34.43,84000.0,16.208,16.2552,16.1703,16.2458,84000.0
2014-03-21 12:30:00,34.43,34.5,34.38,34.43,109600.0,16.2458,16.2788,16.2222,16.2458,109600.0
2014-03-21 13:00:00,34.43,34.43,34.31,34.33,90000.0,16.2458,16.2458,16.1891,16.1986,90000.0
2014-03-21 13:30:00,34.34,34.34,34.27,34.27,111200.0,16.2033,16.2033,16.1703,16.1703,111200.0
2014-03-21 14:00:00,34.28,34.35,34.22,34.3,187400.0,16.175,16.208,16.1467,16.1844,187400.0
2014-03-21 14:30:00,34.3,34.48,34.26,34.47,109800.0,16.1844,16.2693,16.1655,16.2646,109800.0
2014-03-21 15:00:00,34.48,34.54,34.44,34.48,179000.0,16.2693,16.2977,16.2505,16.2693,179000.0
2014-03-21 15:30:00,34.49,34.51,34.38,34.45,743600.0,16.2741,16.2835,16.2222,16.2552,743600.0
2014-03-24 09:30:00,34.52,34.57,34.35,34.35,162200.0,16.2882,16.3118,16.208,16.208,162200.0
2014-03-24 10:00:00,34.35,34.35,34.12,34.31,179600.0,16.208,16.208,16.0995,16.1891,179600.0
2014-03-24 10:30:00,34.29,34.29,34.09,34.1,159800.0,16.1797,16.1797,16.0853,16.09,159800.0
2014-03-24 11:00:00,34.09,34.13,33.97,34.12,154400.0,16.0853,16.1042,16.0287,16.0995,154400.0
2014-03-24 11:30:00,34.13,34.13,33.99,34.02,98400.0,16.1042,16.1042,16.0381,16.0523,98400.0
2014-03-24 12:00:00,34.02,34.04,33.94,33.95,99000.0,16.0523,16.0617,16.0145,16.0193,99000.0
2014-03-24 12:30:00,33.95,33.97,33.84,33.85,142000.0,16.0193,16.0287,15.9674,15.9721,142000.0
2014-03-24 13:00:00,33.85,33.87,33.77,33.8,117600.0,15.9721,15.9815,15.9343,15.9485,117600.0
2014-03-24 13:30:00,33.8,33.95,33.8,33.95,124800.0,15.9485,16.0193,15.9485,16.0193,124800.0
2014-03-24 14:00:00,33.94,34.08,33.94,34.08,92000.0,16.0145,16.0806,16.0145,16.0806,92000.0
2014-03-24 14:30:00,34.09,34.09,34.02,34.05,103400.0,16.0853,16.0853,16.0523,16.0664,103400.0
2014-03-24 15:00:00,34.03,34.06,33.99,34.02,139400.0,16.057,16.0712,16.0381,16.0523,139400.0
2014-03-24 15:30:00,34.02,34.04,33.96,33.99,235400.0,16.0523,16.0617,16.024,16.0381,235400.0
2014-03-25 09:30:00,34.08,34.21,34.05,34.18,114000.0,16.0806,16.1419,16.0664,16.1278,114000.0
2014-03-25 10:00:00,34.18,34.23,34.1,34.11,155800.0,16.1278,16.1514,16.09,16.0948,155800.0
2014-03-25 10:30:00,34.11,34.33,34.11,34.33,116800.0,16.0948,16.1986,16.0948,16.1986,116800.0
2014-03-25 11:00:00,34.32,34.41,34.24,34.26,159400.0,16.1938,16.2363,16.1561,16.1655,159400.0
2014-03-25 11:30:00,34.24,34.29,34.09,34.18,133800.0,16.1561,16.1797,16.0853,16.1278,133800.0
2014-03-25 12:00:00,34.18,34.24,34.15,34.17,80800.0,16.1278,16.1561,16.1136,16.1231,80800.0
2014-03-25 12:30:00,34.18,34.24,34.17,34.21,56200.0,16.1278,16.1561,16.1231,16.1419,56200.0
2014-03-25 13:00:00,34.23,34.27,34.17,34.24,73000.0,16.1514,16.1703,16.1231,16.1561,73000.0
2014-03-25 13:30:00,34.24,34.27,34.18,34.19,84000.0,16.1561,16.1703,16.1278,16.1325,84000.0
2014-03-25 14:00:00,34.19,34.26,34.15,34.23,77200.0,16.1325,16.1655,16.1136,16.1514,77200.0
2014-03-25 14:30:00,34.24,34.31,34.24,34.3,109200.0,16.1561,16.1891,16.1561,16.1844,109200.0
2014-03-25 15:00:00,34.29,34.33,34.28,34.29,114400.0,16.1797,16.1986,16.175,16.1797,114400.0
2014-03-25 15:30:00,34.27,34.3,34.21,34.26,226200.0,16.1703,16.1844,16.1419,16.1655,226200.0
2014-03-26 09:30:00,34.27,34.42,34.17,34.18,89400.0,16.1703,16.241,16.1231,16.1278,89400.0
2014-03-26 10:00:00,34.2,34.3,34.18,34.27,82200.0,16.1372,16.1844,16.1278,16.1703,82200.0
2014-03-26 10:30:00,34.24,34.34,34.24,34.29,130200.0,16.1561,16.2033,16.1561,16.1797,130200.0
2014-03-26 11:00:00,34.28,34.42,34.27,34.42,92000.0,16.175,16.241,16.1703,16.241,92000.0
2014-03-26 11:30:00,34.41,34.42,34.3,34.3,78000.0,16.2363,16.241,16.1844,16.1844,78000.0
2014-03-26 12:00:00,34.31,34.35,34.27,34.32,75000.0,16.1891,16.208,16.1703,16.1938,75000.0
2014-03-26 12:30:00,34.31,34.33,34.27,34.33,59200.0,16.1891,16.1986,16.1703,16.1986,59200.0
2014-03-26 13:00:00,34.32,34.34,34.27,34.3,87200.0,16.1938,16.2033,16.1703,16.1844,87200.0
2014-03-26 13:30:00,34.29,34.39,34.26,34.37,166200.0,16.1797,16.2269,16.1655,16.2174,166200.0
2014-03-26 14:00:00,34.36,34.44,34.35,34.41,123600.0,16.2127,16.2505,16.208,16.2363,123600.0
2014-03-26 14:30:00,34.41,34.44,34.35,34.38,115200.0,16.2363,16.2505,16.208,16.2222,115200.0
2014-03-26 15:00:00,34.4,34.41,34.3,34.3,150600.0,16.2316,16.2363,16.1844,16.1844,150600.0
2014-03-26 15:30:00,34.3,34.32,34.28,34.28,275800.0,16.1844,16.1938,16.175,16.175,275800.0
2014-03-27 09:30:00,34.25,34.42,34.18,34.42,103600.0,16.1608,16.241,16.1278,16.241,103600.0
2014-03-27 10:00:00,34.41,34.41,34.3,34.33,85200.0,16.2363,16.2363,16.1844,16.1986,85200.0
2014-03-27 10:30:00,34.34,34.4,34.3,34.4,117400.0,16.2033,16.2316,16.1844,16.2316,117400.0
2014-03-27 11:00:00,34.4,34.44,34.38,34.38,130400.0,16.2316,16.2505,16.2222,16.2222,130400.0
2014-03-27 11:30:00,34.38,34.39,34.26,34.28,114000.0,16.2222,16.2269,16.1655,16.175,114000.0
2014-03-27 12:00:00,34.27,34.5,34.25,34.43,171600.0,16.1703,16.2788,16.1608,16.2458,171600.0
2014-03-27 12:30:00,34.43,34.49,34.42,34.46,151000.0,16.2458,16.2741,16.241,16.2599,151000.0
2014-03-27 13:00:00,34.45,34.47,34.3,34.38,116200.0,16.2552,16.2646,16.1844,16.2222,116200.0
2014-03-27 13:30:00,34.37,34.42,34.3,34.4,127400.0,16.2174,16.241,16.1844,16.2316,127400.0
2014-03-27 14:00:00,34.4,34.4,34.33,34.35,102400.0,16.2316,16.2316,16.1986,16.208,102400.0
2014-03-27 14:30:00,34.35,34.44,34.33,34.44,82800.0,16.208,16.2505,16.1986,16.2505,82800.0
2014-03-27 15:00:00,34.43,34.45,34.38,34.4,153800.0,16.2458,16.2552,16.2222,16.2316,153800.0
2014-03-27 15:30:00,34.4,34.46,34.38,34.44,157400.0,16.2316,16.2599,16.2222,16.2505,157400.0
2014-03-28 09:30:00,34.45,34.71,34.45,34.5,201000.0,16.2552,16.3779,16.2552,16.2788,201000.0
2014-03-28 10:00:00,34.49,34.57,34.45,34.52,88800.0,16.2741,16.3118,16.2552,16.2882,88800.0
2014-03-28 10:30:00,34.53,34.55,34.49,34.5,83400.0,16.2929,16.3024,16.2741,16.2788,83400.0
2014-03-28 11:00:00,34.51,34.57,34.41,34.49,153600.0,16.2835,16.3118,16.2363,16.2741,153600.0
2014-03-28 11:30:00,34.49,34.51,34.42,34.5,103000.0,16.2741,16.2835,16.241,16.2788,103000.0
2014-03-28 12:00:00,34.51,34.51,34.41,34.44,64000.0,16.2835,16.2835,16.2363,16.2505,64000.0
2014-03-28 12:30:00,34.44,34.49,34.33,34.34,102200.0,16.2505,16.2741,16.1986,16.2033,102200.0
2014-03-28 13:00:00,34.34,34.46,34.34,34.38,79800.0,16.2033,16.2599,16.2033,16.2222,79800.0
2014-03-28 13:30:00,34.38,34.51,34.35,34.51,85800.0,16.2222,16.2835,16.208,16.2835,85800.0
2014-03-28 14:00:00,34.51,34.53,34.45,34.49,87400.0,16.2835,16.2929,16.2552,16.2741,87400.0
2014-03-28 14:30:00,34.49,34.55,34.47,34.51,76400.0,16.2741,16.3024,16.2646,16.2835,76400.0
2014-03-28 15:00:00,34.5,34.58,34.46,34.52,106400.0,16.2788,16.3165,16.2599,16.2882,106400.0
2014-03-28 15:30:00,34.52,34.55,34.48,34.52,152200.0,16.2882,16.3024,16.2693,16.2882,152200.0
2014-03-31 09:30:00,34.57,34.66,34.44,34.44,126800.0,16.3118,16.3543,16.2505,16.2505,126800.0
2014-03-31 10:00:00,34.43,34.56,34.42,34.51,79800.0,16.2458,16.3071,16.241,16.2835,79800.0
2014-03-31 10:30:00,34.53,34.65,34.49,34.63,96000.0,16.2929,16.3496,16.2741,16.3401,96000.0
2014-03-31 11:00:00,34.62,34.63,34.52,34.59,94800.0,16.3354,16.3401,16.2882,16.3212,94800.0
2014-03-31 11:30:00,34.59,34.6,34.48,34.57,74600.0,16.3212,16.326,16.2693,16.3118,74600.0
2014-03-31 12:00:00,34.57,34.6,34.51,34.57,240600.0,16.3118,16.326,16.2835,16.3118,240600.0
2014-03-31 12:30:00,34.57,34.6,34.57,34.59,180600.0,16.3118,16.326,16.3118,16.3212,180600.0
2014-03-31 13:00:00,34.6,34.7,34.58,34.7,87000.0,16.326,16.3731,16.3165,16.3731,87000.0
2014-03-31 13:30:00,34.72,34.72,34.6,34.62,64600.0,16.3826,16.3826,16.326,16.3354,64600.0
2014-03-31 14:00:00,34.62,34.63,34.58,34.62,63400.0,16.3354,16.3401,16.3165,16.3354,63400.0
2014-03-31 14:30:00,34.62,34.69,34.58,34.63,87200.0,16.3354,16.3684,16.3165,16.3401,87200.0
2014-03-31 15:00:00,34.63,34.69,34.62,34.68,62400.0,16.3401,16.3684,16.3354,16.3637,62400.0
2014-03-31 15:30:00,34.68,34.74,34.64,34.68,177800.0,16.3637,16.392,16.3448,16.3637,177800.0
2014-04-01 09:30:00,34.52,35.0,34.52,34.81,102400.0,16.2882,16.5147,16.2882,16.4251,102400.0
2014-04-01 10:00:00,34.8,34.9,34.79,34.87,78400.0,16.4203,16.4675,16.4156,16.4534,78400.0
2014-04-01 10:30:00,34.85,34.88,34.81,34.82,186600.0,16.4439,16.4581,16.4251,16.4298,186600.0
2014-04-01 11:00:00,34.82,34.9,34.82,34.89,194000.0,16.4298,16.4675,16.4298,16.4628,194000.0
2014-04-01 11:30:00,34.9,34.97,34.86,34.91,175000.0,16.4675,16.5005,16.4486,16.4722,175000.0
2014-04-01 12:00:00,34.92,35.12,34.91,35.1,207800.0,16.477,16.5713,16.4722,16.5619,207800.0
2014-04-01 12:30:00,35.1,35.16,35.06,35.12,136400.0,16.5619,16.5902,16.543,16.5713,136400.0
2014-04-01 13:00:00,35.12,35.23,35.1,35.2,84400.0,16.5713,16.6232,16.5619,16.6091,84400.0
2014-04-01 13:30:00,35.2,35.21,35.15,35.19,128200.0,16.6091,16.6138,16.5855,16.6044,128200.0
2014-04-01 14:00:00,35.19,35.34,35.16,35.33,206400.0,16.6044,16.6751,16.5902,16.6704,206400.0
2014-04-01 14:30:00,35.33,35.35,35.21,35.25,153600.0,16.6704,16.6799,16.6138,16.6327,153600.0
2014-04-01 15:00:00,35.24,35.35,35.21,35.35,244200.0,16.6279,16.6799,16.6138,16.6799,244200.0
2014-04-01 15:30:00,35.34,35.41,35.32,35.38,535800.0,16.6751,16.7082,16.6657,16.694,535800.0
2014-04-02 09:30:00,35.25,35.67,35.25,35.37,391600.0,16.6327,16.8308,16.6327,16.6893,391600.0
2014-04-02 10:00:00,35.36,35.4,35.27,35.34,223600.0,16.6846,16.7034,16.6421,16.6751,223600.0
2014-04-02 10:30:00,35.37,35.43,35.32,35.4,271400.0,16.6893,16.7176,16.6657,16.7034,271400.0
2014-04-02 11:00:00,35.4,35.58,35.37,35.57,430000.0,16.7034,16.7884,16.6893,16.7837,430000.0
2014-04-02 11:30:00,35.57,35.66,35.5,35.5,268200.0,16.7837,16.8261,16.7506,16.7506,268200.0
2014-04-02 12:00:00,35.49,35.5,35.38,35.42,86800.0,16.7459,16.7506,16.694,16.7129,86800.0
2014-04-02 12:30:00,35.42,35.42,35.34,35.38,65400.0,16.7129,16.7129,16.6751,16.694,65400.0
2014-04-02 13:00:00,35.37,35.38,35.27,35.31,72800.0,16.6893,16.694,16.6421,16.661,72800.0
2014-04-02 13:30:00,35.32,35.35,35.25,35.32,127400.0,16.6657,16.6799,16.6327,16.6657,127400.0
2014-04-02 14:00:00,35.32,35.35,35.22,35.25,122200.0,16.6657,16.6799,16.6185,16.6327,122200.0
2014-04-02 14:30:00,35.25,35.3,35.18,35.25,127200.0,16.6327,16.6563,16.5996,16.6327,127200.0
2014-04-02 15:00:00,35.24,35.26,35.14,35.25,143600.0,16.6279,16.6374,16.5808,16.6327,143600.0
2014-04-02 15:30:00,35.25,35.3,35.21,35.24,378000.0,16.6327,16.6563,16.6138,16.6279,378000.0
2014-04-03 09:30:00,35.31,35.33,35.12,35.3,118600.0,16.661,16.6704,16.5713,16.6563,118600.0
2014-04-03 10:00:00,35.3,35.41,35.24,35.38,71800.0,16.6563,16.7082,16.6279,16.694,71800.0
2014-04-03 10:30:00,35.35,35.4,35.29,35.39,88800.0,16.6799,16.7034,16.6515,16.6987,88800.0
2014-04-03 11:00:00,35.4,35.48,35.39,35.45,98800.0,16.7034,16.7412,16.6987,16.727,98800.0
2014-04-03 11:30:00,35.45,35.46,35.3,35.34,101200.0,16.727,16.7318,16.6563,16.6751,101200.0
2014-04-03 12:00:00,35.35,35.55,35.33,35.49,172600.0,16.6799,16.7742,16.6704,16.7459,172600.0
2014-04-03 12:30:00,35.47,35.52,35.46,35.49,38400.0,16.7365,16.7601,16.7318,16.7459,38400.0
2014-04-03 13:00:00,35.49,35.51,35.42,35.45,43200.0,16.7459,16.7553,16.7129,16.727,43200.0
2014-04-03 13:30:00,35.46,35.49,35.41,35.41,52400.0,16.7318,16.7459,16.7082,16.7082,52400.0
2014-04-03 14:00:00,35.41,35.49,35.41,35.46,52000.0,16.7082,16.7459,16.7082,16.7318,52000.0
2014-04-03 14:30:00,35.47,35.48,35.33,35.35,120800.0,16.7365,16.7412,16.6704,16.6799,120800.0
2014-04-03 15:00:00,35.35,35.48,35.34,35.46,83600.0,16.6799,16.7412,16.6751,16.7318,83600.0
2014-04-03 15:30:00,35.48,35.49,35.32,35.34,254400.0,16.7412,16.7459,16.6657,16.6751,254400.0
2014-04-04 09:30:00,35.58,35.58,35.25,35.41,298800.0,16.7884,16.7884,16.6327,16.7082,298800.0
2014-04-04 10:00:00,35.42,35.7,35.38,35.49,125200.0,16.7129,16.845,16.694,16.7459,125200.0
2014-04-04 10:30:00,35.49,35.7,35.49,35.67,95000.0,16.7459,16.845,16.7459,16.8308,95000.0
2014-04-04 11:00:00,35.69,35.84,35.67,35.77,106800.0,16.8403,16.9111,16.8308,16.878,106800.0
2014-04-04 11:30:00,35.78,35.78,35.37,35.41,176200.0,16.8827,16.8827,16.6893,16.7082,176200.0
2014-04-04 12:00:00,35.41,35.52,35.3,35.52,72400.0,16.7082,16.7601,16.6563,16.7601,72400.0
2014-04-04 12:30:00,35.51,35.58,35.35,35.39,116400.0,16.7553,16.7884,16.6799,16.6987,116400.0
2014-04-04 13:00:00,35.43,35.65,35.42,35.62,72600.0,16.7176,16.8214,16.7129,16.8073,72600.0
2014-04-04 13:30:00,35.61,35.65,35.54,35.59,70200.0,16.8025,16.8214,16.7695,16.7931,70200.0
2014-04-04 14:00:00,35.57,35.62,35.51,35.54,92600.0,16.7837,16.8073,16.7553,16.7695,92600.0
2014-04-04 14:30:00,35.51,35.56,35.31,35.4,100600.0,16.7553,16.7789,16.661,16.7034,100600.0
2014-04-04 15:00:00,35.41,35.5,35.34,35.49,114200.0,16.7082,16.7506,16.6751,16.7459,114200.0
2014-04-04 15:30:00,35.48,35.48,35.33,35.35,262400.0,16.7412,16.7412,16.6704,16.6799,262400.0
2014-04-07 09:30:00,35.33,35.56,35.3,35.47,121400.0,16.6704,16.7789,16.6563,16.7365,121400.0
2014-04-07 10:00:00,35.5,35.5,35.38,35.38,92400.0,16.7506,16.7506,16.694,16.694,92400.0
2014-04-07 10:30:00,35.38,35.47,35.31,35.37,76600.0,16.694,16.7365,16.661,16.6893,76600.0
2014-04-07 11:00:00,35.37,35.47,35.17,35.21,151600.0,16.6893,16.7365,16.5949,16.6138,151600.0
2014-04-07 11:30:00,35.23,35.33,35.17,35.19,85800.0,16.6232,16.6704,16.5949,16.6044,85800.0
2014-04-07 12:00:00,35.18,35.28,35.02,35.09,160600.0,16.5996,16.6468,16.5241,16.5572,160600.0
2014-04-07 12:30:00,35.08,35.14,35.06,35.1,60800.0,16.5525,16.5808,16.543,16.5619,60800.0
2014-04-07 13:00:00,35.1,35.15,35.04,35.1,116000.0,16.5619,16.5855,16.5336,16.5619,116000.0
2014-04-07 13:30:00,35.1,35.15,35.05,35.09,90400.0,16.5619,16.5855,16.5383,16.5572,90400.0
2014-04-07 14:00:00,35.1,35.11,34.9,34.9,132600.0,16.5619,16.5666,16.4675,16.4675,132600.0
2014-04-07 14:30:00,34.92,35.04,34.92,35.02,106200.0,16.477,16.5336,16.477,16.5241,106200.0
2014-04-07 15:00:00,35.01,35.09,34.99,35.06,113800.0,16.5194,16.5572,16.51,16.543,113800.0
2014-04-07 15:30:00,35.06,35.08,34.97,35.0,351800.0,16.543,16.5525,16.5005,16.5147,351800.0
2014-04-08 09:30:00,34.94,35.21,34.94,35.18,311000.0,16.4864,16.6138,16.4864,16.5996,311000.0
2014-04-08 10:00:00,35.18,35.44,35.12,35.38,198600.0,16.5996,16.7223,16.5713,16.694,198600.0
2014-04-08 10:30:00,35.38,35.5,35.33,35.49,153800.0,16.694,16.7506,16.6704,16.7459,153800.0
2014-04-08 11:00:00,35.49,35.6,35.45,35.56,222400.0,16.7459,16.7978,16.727,16.7789,222400.0
2014-04-08 11:30:00,35.56,35.63,35.51,35.52,145600.0,16.7789,16.812,16.7553,16.7601,145600.0
2014-04-08 12:00:00,35.52,35.56,35.44,35.44,85000.0,16.7601,16.7789,16.7223,16.7223,85000.0
2014-04-08 12:30:00,35.43,35.48,35.32,35.46,66000.0,16.7176,16.7412,16.6657,16.7318,66000.0
2014-04-08 13:00:00,35.49,35.59,35.47,35.5,50400.0,16.7459,16.7931,16.7365,16.7506,50400.0
2014-04-08 13:30:00,35.51,35.57,35.41,35.56,98400.0,16.7553,16.7837,16.7082,16.7789,98400.0
2014-04-08 14:00:00,35.56,35.56,35.43,35.49,63000.0,16.7789,16.7789,16.7176,16.7459,63000.0
2014-04-08 14:30:00,35.48,35.51,35.41,35.43,42800.0,16.7412,16.7553,16.7082,16.7176,42800.0
2014-04-08 15:00:00,35.43,35.57,35.42,35.55,68800.0,16.7176,16.7837,16.7129,16.7742,68800.0
2014-04-08 15:30:00,35.54,35.57,35.47,35.54,190800.0,16.7695,16.7837,16.7365,16.7695,190800.0
2014-04-09 09:30:00,35.62,35.91,35.6,35.74,175800.0,16.8073,16.9441,16.7978,16.8639,175800.0
2014-04-09 10:00:00,35.72,35.89,35.69,35.83,219800.0,16.8544,16.9346,16.8403,16.9063,219800.0
2014-04-09 10:30:00,35.84,35.95,35.82,35.89,133400.0,16.9111,16.963,16.9016,16.9346,133400.0
2014-04-09 11:00:00,35.87,35.91,35.83,35.84,102400.0,16.9252,16.9441,16.9063,16.9111,102400.0
2014-04-09 11:30:00,35.82,35.88,35.82,35.85,139800.0,16.9016,16.9299,16.9016,16.9158,139800.0
2014-04-09 12:00:00,35.85,35.97,35.85,35.94,113400.0,16.9158,16.9724,16.9158,16.9582,113400.0
2014-04-09 12:30:00,35.93,35.98,35.88,35.88,93200.0,16.9535,16.9771,16.9299,16.9299,93200.0
2014-04-09 13:00:00,35.88,35.98,35.88,35.97,90600.0,16.9299,16.9771,16.9299,16.9724,90600.0
2014-04-09 13:30:00,35.98,36.01,35.88,36.01,106200.0,16.9771,16.9913,16.9299,16.9913,106200.0
2014-04-09 14:00:00,36.01,36.12,36.0,36.1,145600.0,16.9913,17.0432,16.9866,17.0337,145600.0
2014-04-09 14:30:00,36.09,36.1,35.97,36.01,89800.0,17.029,17.0337,16.9724,16.9913,89800.0
2014-04-09 15:00:00,36.0,36.16,36.0,36.16,168800.0,16.9866,17.062,16.9866,17.062,168800.0
2014-04-09 15:30:00,36.15,36.18,36.09,36.12,382600.0,17.0573,17.0715,17.029,17.0432,382600.0
2014-04-10 09:30:00,36.05,36.24,36.01,36.15,102400.0,17.0101,17.0998,16.9913,17.0573,102400.0
2014-04-10 10:00:00,36.12,36.38,36.12,36.38,137800.0,17.0432,17.1659,17.0432,17.1659,137800.0
2014-04-10 10:30:00,36.39,36.4,36.24,36.35,150600.0,17.1706,17.1753,17.0998,17.1517,150600.0
2014-04-10 11:00:00,36.34,36.38,36.07,36.1,90000.0,17.147,17.1659,17.0196,17.0337,90000.0
2014-04-10 11:30:00,36.1,36.17,36.04,36.08,82200.0,17.0337,17.0668,17.0054,17.0243,82200.0
2014-04-10 12:00:00,36.04,36.09,35.93,35.99,65800.0,17.0054,17.029,16.9535,16.9818,65800.0
2014-04-10 12:30:00,35.99,35.99,35.87,35.9,42400.0,16.9818,16.9818,16.9252,16.9394,42400.0
2014-04-10 13:00:00,35.89,35.93,35.74,35.82,71200.0,16.9346,16.9535,16.8639,16.9016,71200.0
2014-04-10 13:30:00,35.81,35.85,35.71,35.84,87800.0,16.8969,16.9158,16.8497,16.9111,87800.0
2014-04-10 14:00:00,35.86,35.93,35.8,35.85,77200.0,16.9205,16.9535,16.8922,16.9158,77200.0
2014-04-10 14:30:00,35.83,35.84,35.71,35.74,90800.0,16.9063,16.9111,16.8497,16.8639,90800.0
2014-04-10 15:00:00,35.74,35.76,35.61,35.73,192600.0,16.8639,16.8733,16.8025,16.8592,192600.0
2014-04-10 15:30:00,35.71,35.88,35.7,35.81,227000.0,16.8497,16.9299,16.845,16.8969,227000.0
2014-04-11 09:30:00,35.77,36.27,35.74,36.04,185400.0,16.878,17.114,16.8639,17.0054,185400.0
2014-04-11 10:00:00,36.04,36.12,35.99,36.01,291400.0,17.0054,17.0432,16.9818,16.9913,291400.0
2014-04-11 10:30:00,36.02,36.2,36.0,36.15,192200.0,16.996,17.0809,16.9866,17.0573,192200.0
2014-04-11 11:00:00,36.16,36.25,36.09,36.24,112600.0,17.062,17.1045,17.029,17.0998,112600.0
2014-04-11 11:30:00,36.26,36.26,36.12,36.15,97800.0,17.1092,17.1092,17.0432,17.0573,97800.0
2014-04-11 12:00:00,36.16,36.18,35.99,36.06,140200.0,17.062,17.0715,16.9818,17.0149,140200.0
2014-04-11 12:30:00,36.07,36.12,35.97,35.97,148400.0,17.0196,17.0432,16.9724,16.9724,148400.0
2014-04-11 13:00:00,35.99,36.04,35.95,36.03,76800.0,16.9818,17.0054,16.963,17.0007,76800.0
2014-04-11 13:30:00,36.01,36.02,35.93,35.99,62600.0,16.9913,16.996,16.9535,16.9818,62600.0
2014-04-11 14:00:00,35.98,36.07,35.96,35.96,80200.0,16.9771,17.0196,16.9677,16.9677,80200.0
2014-04-11 14:30:00,35.98,36.02,35.91,35.96,85800.0,16.9771,16.996,16.9441,16.9677,85800.0
2014-04-11 15:00:00,35.94,36.05,35.89,35.96,134400.0,16.9582,17.0101,16.9346,16.9677,134400.0
2014-04-11 15:30:00,35.99,36.08,35.97,36.07,424400.0,16.9818,17.0243,16.9724,17.0196,424400.0
2014-04-14 09:30:00,36.25,36.72,36.13,36.49,277000.0,17.1045,17.3263,17.0479,17.2178,277000.0
2014-04-14 10:00:00,36.57,36.66,36.46,36.53,253200.0,17.2555,17.298,17.2036,17.2366,253200.0
2014-04-14 10:30:00,36.53,36.55,36.38,36.45,172800.0,17.2366,17.2461,17.1659,17.1989,172800.0
2014-04-14 11:00:00,36.43,36.48,36.35,36.38,68400.0,17.1894,17.213,17.1517,17.1659,68400.0
2014-04-14 11:30:00,36.38,36.5,36.33,36.35,84000.0,17.1659,17.2225,17.1423,17.1517,84000.0
2014-04-14 12:00:00,36.34,36.39,36.32,36.38,86600.0,17.147,17.1706,17.1375,17.1659,86600.0
2014-04-14 12:30:00,36.39,36.39,36.25,36.28,161800.0,17.1706,17.1706,17.1045,17.1187,161800.0
2014-04-14 13:00:00,36.27,36.31,36.23,36.3,96600.0,17.114,17.1328,17.0951,17.1281,96600.0
2014-04-14 13:30:00,36.29,36.38,36.24,36.33,88600.0,17.1234,17.1659,17.0998,17.1423,88600.0
2014-04-14 14:00:00,36.32,36.4,36.23,36.28,145600.0,17.1375,17.1753,17.0951,17.1187,145600.0
2014-04-14 14:30:00,36.27,36.32,36.24,36.31,66600.0,17.114,17.1375,17.0998,17.1328,66600.0
2014-04-14 15:00:00,36.31,36.32,36.15,36.19,108200.0,17.1328,17.1375,17.0573,17.0762,108200.0
2014-04-14 15:30:00,36.2,36.26,36.08,36.09,320800.0,17.0809,17.1092,17.0243,17.029,320800.0
2014-04-15 09:30:00,36.07,36.21,35.96,35.98,89200.0,17.0196,17.0856,16.9677,16.9771,89200.0
2014-04-15 10:00:00,35.99,36.05,35.85,35.99,156600.0,16.9818,17.0101,16.9158,16.9818,156600.0
2014-04-15 10:30:00,35.99,36.19,35.91,35.95,136000.0,16.9818,17.0762,16.9441,16.963,136000.0
2014-04-15 11:00:00,35.95,36.0,35.85,35.9,174000.0,16.963,16.9866,16.9158,16.9394,174000.0
2014-04-15 11:30:00,35.91,36.0,35.9,36.0,106000.0,16.9441,16.9866,16.9394,16.9866,106000.0
2014-04-15 12:00:00,36.0,36.08,35.96,36.03,121800.0,16.9866,17.0243,16.9677,17.0007,121800.0
2014-04-15 12:30:00,36.04,36.21,36.04,36.21,70200.0,17.0054,17.0856,17.0054,17.0856,70200.0
2014-04-15 13:00:00,36.19,36.23,36.13,36.23,55000.0,17.0762,17.0951,17.0479,17.0951,55000.0
2014-04-15 13:30:00,36.24,36.31,36.21,36.3,82400.0,17.0998,17.1328,17.0856,17.1281,82400.0
2014-04-15 14:00:00,36.3,36.31,36.16,36.24,76600.0,17.1281,17.1328,17.062,17.0998,76600.0
2014-04-15 14:30:00,36.23,36.29,36.16,36.18,59400.0,17.0951,17.1234,17.062,17.0715,59400.0
2014-04-15 15:00:00,36.16,36.23,36.15,36.23,62400.0,17.062,17.0951,17.0573,17.0951,62400.0
2014-04-15 15:30:00,36.21,36.27,36.17,36.24,206400.0,17.0856,17.114,17.0668,17.0998,206400.0
2014-04-16 09:30:00,36.3,36.38,36.23,36.35,147600.0,17.1281,17.1659,17.0951,17.1517,147600.0
2014-04-16 10:00:00,36.38,36.44,36.33,36.41,146800.0,17.1659,17.1942,17.1423,17.18,146800.0
2014-04-16 10:30:00,36.42,36.47,36.38,36.46,82400.0,17.1847,17.2083,17.1659,17.2036,82400.0
2014-04-16 11:00:00,36.46,36.6,36.45,36.59,89000.0,17.2036,17.2697,17.1989,17.2649,89000.0
2014-04-16 11:30:00,36.58,36.73,36.58,36.71,92400.0,17.2602,17.331,17.2602,17.3216,92400.0
2014-04-16 12:00:00,36.7,36.81,36.65,36.66,152000.0,17.3168,17.3688,17.2933,17.298,152000.0
2014-04-16 12:30:00,36.66,36.67,36.44,36.44,95600.0,17.298,17.3027,17.1942,17.1942,95600.0
2014-04-16 13:00:00,36.46,36.5,36.29,36.4,134600.0,17.2036,17.2225,17.1234,17.1753,134600.0
2014-04-16 13:30:00,36.38,36.45,36.27,36.37,55200.0,17.1659,17.1989,17.114,17.1611,55200.0
2014-04-16 14:00:00,36.41,36.56,36.4,36.55,81800.0,17.18,17.2508,17.1753,17.2461,81800.0
2014-04-16 14:30:00,36.55,36.67,36.52,36.62,80600.0,17.2461,17.3027,17.2319,17.2791,80600.0
2014-04-16 15:00:00,36.63,36.64,36.47,36.54,78800.0,17.2838,17.2885,17.2083,17.2414,78800.0
2014-04-16 15:30:00,36.54,36.59,36.44,36.54,135800.0,17.2414,17.2649,17.1942,17.2414,135800.0
2014-04-17 09:30:00,36.34,36.49,36.21,36.32,146000.0,17.147,17.2178,17.0856,17.1375,146000.0
2014-04-17 10:00:00,36.4,36.4,36.15,36.17,111400.0,17.1753,17.1753,17.0573,17.0668,111400.0
2014-04-17 10:30:00,36.2,36.27,36.09,36.27,78800.0,17.0809,17.114,17.029,17.114,78800.0
2014-04-17 11:00:00,36.27,36.31,36.17,36.24,73600.0,17.114,17.1328,17.0668,17.0998,73600.0
2014-04-17 11:30:00,36.25,36.35,36.23,36.3,78200.0,17.1045,17.1517,17.0951,17.1281,78200.0
2014-04-17 12:00:00,36.29,36.33,36.22,36.33,58600.0,17.1234,17.1423,17.0904,17.1423,58600.0
2014-04-17 12:30:00,36.32,36.42,36.32,36.42,63600.0,17.1375,17.1847,17.1375,17.1847,63600.0
2014-04-17 13:00:00,36.42,36.44,36.34,36.35,66400.0,17.1847,17.1942,17.147,17.1517,66400.0
2014-04-17 13:30:00,36.35,36.42,36.34,36.41,67600.0,17.1517,17.1847,17.147,17.18,67600.0
2014-04-17 14:00:00,36.4,36.53,36.4,36.53,72400.0,17.1753,17.2366,17.1753,17.2366,72400.0
2014-04-17 14:30:00,36.53,36.6,36.52,36.6,105000.0,17.2366,17.2697,17.2319,17.2697,105000.0
2014-04-17 15:00:00,36.59,36.62,36.51,36.52,131600.0,17.2649,17.2791,17.2272,17.2319,131600.0
2014-04-17 15:30:00,36.51,36.52,36.45,36.48,175600.0,17.2272,17.2319,17.1989,17.213,175600.0
2014-04-21 09:30:00,36.5,36.6,36.38,36.48,145200.0,17.2225,17.2697,17.1659,17.213,145200.0
2014-04-21 10:00:00,36.45,36.6,36.45,36.58,72800.0,17.1989,17.2697,17.1989,17.2602,72800.0
2014-04-21 10:30:00,36.56,36.6,36.51,36.52,81200.0,17.2508,17.2697,17.2272,17.2319,81200.0
2014-04-21 11:00:00,36.52,36.53,36.41,36.43,74600.0,17.2319,17.2366,17.18,17.1894,74600.0
2014-04-21 11:30:00,36.44,36.55,36.4,36.55,83800.0,17.1942,17.2461,17.1753,17.2461,83800.0
2014-04-21 12:00:00,36.55,36.76,36.54,36.74,85400.0,17.2461,17.3452,17.2414,17.3357,85400.0
2014-04-21 12:30:00,36.74,36.78,36.7,36.74,86400.0,17.3357,17.3546,17.3168,17.3357,86400.0
2014-04-21 13:00:00,36.74,36.78,36.7,36.77,85000.0,17.3357,17.3546,17.3168,17.3499,85000.0
2014-04-21 13:30:00,36.77,36.92,36.74,36.91,217000.0,17.3499,17.4207,17.3357,17.4159,217000.0
2014-04-21 14:00:00,36.9,36.93,36.87,36.9,112000.0,17.4112,17.4254,17.3971,17.4112,112000.0
2014-04-21 14:30:00,36.88,36.97,36.87,36.97,107400.0,17.4018,17.4442,17.3971,17.4442,107400.0
2014-04-21 15:00:00,36.96,36.97,36.88,36.88,150600.0,17.4395,17.4442,17.4018,17.4018,150600.0
2014-04-21 15:30:00,36.88,36.89,36.83,36.87,364600.0,17.4018,17.4065,17.3782,17.3971,364600.0
2014-04-22 09:30:00,36.94,37.0,36.83,36.99,152600.0,17.4301,17.4584,17.3782,17.4537,152600.0
2014-04-22 10:00:00,36.95,37.04,36.95,36.97,102000.0,17.4348,17.4773,17.4348,17.4442,102000.0
2014-04-22 10:30:00,36.99,37.01,36.93,36.94,114600.0,17.4537,17.4631,17.4254,17.4301,114600.0
2014-04-22 11:00:00,36.94,36.98,36.93,36.98,244200.0,17.4301,17.449,17.4254,17.449,244200.0
2014-04-22 11:30:00,36.98,37.02,36.93,36.99,230600.0,17.449,17.4678,17.4254,17.4537,230600.0
2014-04-22 12:00:00,37.0,37.07,36.99,37.05,65400.0,17.4584,17.4914,17.4537,17.482,65400.0
2014-04-22 12:30:00,37.04,37.05,36.91,36.94,69800.0,17.4773,17.482,17.4159,17.4301,69800.0
2014-04-22 13:00:00,36.93,36.96,36.88,36.91,85000.0,17.4254,17.4395,17.4018,17.4159,85000.0
2014-04-22 13:30:00,36.92,36.96,36.84,36.84,117400.0,17.4207,17.4395,17.3829,17.3829,117400.0
2014-04-22 14:00:00,36.84,36.85,36.71,36.74,129200.0,17.3829,17.3876,17.3216,17.3357,129200.0
2014-04-22 14:30:00,36.74,36.83,36.73,36.79,98600.0,17.3357,17.3782,17.331,17.3593,98600.0
2014-04-22 15:00:00,36.8,36.85,36.77,36.83,81800.0,17.364,17.3876,17.3499,17.3782,81800.0
2014-04-22 15:30:00,36.81,36.99,36.81,36.95,358000.0,17.3688,17.4537,17.3688,17.4348,358000.0
2014-04-23 09:30:00,37.0,37.02,36.82,36.85,184400.0,17.4584,17.4678,17.3735,17.3876,184400.0
2014-04-23 10:00:00,36.82,36.88,36.73,36.84,120400.0,17.3735,17.4018,17.331,17.3829,120400.0
2014-04-23 10:30:00,36.85,36.85,36.76,36.77,72600.0,17.3876,17.3876,17.3452,17.3499,72600.0
2014-04-23 11:00:00,36.79,36.8,36.75,36.79,96600.0,17.3593,17.364,17.3404,17.3593,96600.0
2014-04-23 11:30:00,36.79,36.84,36.76,36.81,219800.0,17.3593,17.3829,17.3452,17.3688,219800.0
2014-04-23 12:00:00,36.81,36.88,36.81,36.87,196200.0,17.3688,17.4018,17.3688,17.3971,196200.0
2014-04-23 12:30:00,36.87,36.87,36.78,36.82,113800.0,17.3971,17.3971,17.3546,17.3735,113800.0
2014-04-23 13:00:00,36.82,36.86,36.77,36.81,102000.0,17.3735,17.3923,17.3499,17.3688,102000.0
2014-04-23 13:30:00,36.81,36.82,36.76,36.78,195600.0,17.3688,17.3735,17.3452,17.3546,195600.0
2014-04-23 14:00:00,36.77,36.77,36.66,36.69,194400.0,17.3499,17.3499,17.298,17.3121,194400.0
2014-04-23 14:30:00,36.68,36.68,36.59,36.62,157800.0,17.3074,17.3074,17.2649,17.2791,157800.0
2014-04-23 15:00:00,36.63,36.65,36.58,36.62,147800.0,17.2838,17.2933,17.2602,17.2791,147800.0
2014-04-23 15:30:00,36.62,36.65,36.56,36.58,270600.0,17.2791,17.2933,17.2508,17.2602,270600.0
2014-04-24 09:30:00,36.81,36.93,36.61,36.61,186600.0,17.3688,17.4254,17.2744,17.2744,186600.0
2014-04-24 10:00:00,36.61,36.68,36.58,36.63,80200.0,17.2744,17.3074,17.2602,17.2838,80200.0
2014-04-24 10:30:00,36.61,36.7,36.47,36.5,125000.0,17.2744,17.3168,17.2083,17.2225,125000.0
2014-04-24 11:00:00,36.49,36.58,36.39,36.41,108200.0,17.2178,17.2602,17.1706,17.18,108200.0
2014-04-24 11:30:00,36.42,36.51,36.38,36.5,102800.0,17.1847,17.2272,17.1659,17.2225,102800.0
2014-04-24 12:00:00,36.51,36.53,36.43,36.45,95800.0,17.2272,17.2366,17.1894,17.1989,95800.0
2014-04-24 12:30:00,36.44,36.44,36.35,36.35,169600.0,17.1942,17.1942,17.1517,17.1517,169600.0
2014-04-24 13:00:00,36.36,36.39,36.3,36.32,107600.0,17.1564,17.1706,17.1281,17.1375,107600.0
2014-04-24 13:30:00,36.33,36.4,36.21,36.24,191200.0,17.1423,17.1753,17.0856,17.0998,191200.0
2014-04-24 14:00:00,36.25,36.31,36.15,36.16,130200.0,17.1045,17.1328,17.0573,17.062,130200.0
2014-04-24 14:30:00,36.16,36.22,36.13,36.17,89000.0,17.062,17.0904,17.0479,17.0668,89000.0
2014-04-24 15:00:00,36.17,36.18,36.12,36.17,150400.0,17.0668,17.0715,17.0432,17.0668,150400.0
2014-04-24 15:30:00,36.18,36.21,36.09,36.18,316000.0,17.0715,17.0856,17.029,17.0715,316000.0
2014-04-25 09:30:00,36.13,36.32,35.77,35.84,259800.0,17.0479,17.1375,16.878,16.9111,259800.0
2014-04-25 10:00:00,35.84,35.9,35.53,35.55,541800.0,16.9111,16.9394,16.7648,16.7742,541800.0
2014-04-25 10:30:00,35.55,35.65,35.47,35.56,362200.0,16.7742,16.8214,16.7365,16.7789,362200.0
2014-04-25 11:00:00,35.56,35.75,35.55,35.72,297800.0,16.7789,16.8686,16.7742,16.8544,297800.0
2014-04-25 11:30:00,35.71,35.77,35.67,35.75,155800.0,16.8497,16.878,16.8308,16.8686,155800.0
2014-04-25 12:00:00,35.74,35.79,35.71,35.77,155200.0,16.8639,16.8875,16.8497,16.878,155200.0
2014-04-25 12:30:00,35.77,35.83,35.73,35.79,72800.0,16.878,16.9063,16.8592,16.8875,72800.0
2014-04-25 13:00:00,35.79,35.87,35.79,35.81,61600.0,16.8875,16.9252,16.8875,16.8969,61600.0
2014-04-25 13:30:00,35.81,35.86,35.77,35.77,121800.0,16.8969,16.9205,16.878,16.878,121800.0
2014-04-25 14:00:00,35.79,35.83,35.75,35.78,255000.0,16.8875,16.9063,16.8686,16.8827,255000.0
2014-04-25 14:30:00,35.79,35.88,35.76,35.83,132200.0,16.8875,16.9299,16.8733,16.9063,132200.0
2014-04-25 15:00:00,35.84,35.88,35.83,35.84,122400.0,16.9111,16.9299,16.9063,16.9111,122400.0
2014-04-25 15:30:00,35.85,35.92,35.81,35.91,317400.0,16.9158,16.9488,16.8969,16.9441,317400.0
2014-04-28 09:30:00,35.58,35.62,35.29,35.29,187200.0,16.9543,16.9733,16.8161,16.8161,187200.0
2014-04-28 10:00:00,35.28,35.46,35.22,35.46,173400.0,16.8113,16.8971,16.7827,16.8971,173400.0
2014-04-28 10:30:00,35.44,35.63,35.44,35.58,140800.0,16.8876,16.9781,16.8876,16.9543,140800.0
2014-04-28 11:00:00,35.59,35.63,35.51,35.55,160000.0,16.959,16.9781,16.9209,16.94,160000.0
2014-04-28 11:30:00,35.55,35.66,35.54,35.63,74600.0,16.94,16.9924,16.9352,16.9781,74600.0
2014-04-28 12:00:00,35.65,35.74,35.63,35.68,96200.0,16.9876,17.0305,16.9781,17.0019,96200.0
2014-04-28 12:30:00,35.68,35.71,35.66,35.68,49200.0,17.0019,17.0162,16.9924,17.0019,49200.0
2014-04-28 13:00:00,35.67,35.69,35.62,35.62,71000.0,16.9972,17.0067,16.9733,16.9733,71000.0
2014-04-28 13:30:00,35.63,35.68,35.57,35.63,58200.0,16.9781,17.0019,16.9495,16.9781,58200.0
2014-04-28 14:00:00,35.62,35.62,35.55,35.58,107000.0,16.9733,16.9733,16.94,16.9543,107000.0
2014-04-28 14:30:00,35.56,35.77,35.56,35.71,135400.0,16.9447,17.0448,16.9447,17.0162,135400.0
2014-04-28 15:00:00,35.72,35.77,35.69,35.74,59200.0,17.021,17.0448,17.0067,17.0305,59200.0
2014-04-28 15:30:00,35.75,35.94,35.74,35.91,411400.0,17.0353,17.1258,17.0305,17.1115,411400.0
2014-04-29 09:30:00,36.0,36.49,36.0,36.38,231600.0,17.1544,17.3879,17.1544,17.3355,231600.0
2014-04-29 10:00:00,36.37,36.45,36.28,36.32,107400.0,17.3307,17.3688,17.2878,17.3069,107400.0
2014-04-29 10:30:00,36.31,36.63,36.31,36.58,318800.0,17.3021,17.4546,17.3021,17.4308,318800.0
2014-04-29 11:00:00,36.59,36.62,36.46,36.49,176000.0,17.4356,17.4498,17.3736,17.3879,176000.0
2014-04-29 11:30:00,36.49,36.5,36.37,36.38,160800.0,17.3879,17.3927,17.3307,17.3355,160800.0
2014-04-29 12:00:00,36.38,36.38,36.27,36.32,228200.0,17.3355,17.3355,17.2831,17.3069,228200.0
2014-04-29 12:30:00,36.32,36.51,36.32,36.43,154600.0,17.3069,17.3974,17.3069,17.3593,154600.0
2014-04-29 13:00:00,36.43,36.48,36.41,36.48,116200.0,17.3593,17.3831,17.3498,17.3831,116200.0
2014-04-29 13:30:00,36.48,36.51,36.43,36.45,351200.0,17.3831,17.3974,17.3593,17.3688,351200.0
2014-04-29 14:00:00,36.46,36.53,36.43,36.49,222200.0,17.3736,17.407,17.3593,17.3879,222200.0
2014-04-29 14:30:00,36.49,36.53,36.46,36.5,208800.0,17.3879,17.407,17.3736,17.3927,208800.0
2014-04-29 15:00:00,36.5,36.53,36.43,36.43,147400.0,17.3927,17.407,17.3593,17.3593,147400.0
2014-04-29 15:30:00,36.43,36.59,36.43,36.56,514200.0,17.3593,17.4356,17.3593,17.4213,514200.0
2014-04-30 09:30:00,36.55,36.59,36.47,36.48,204000.0,17.4165,17.4356,17.3784,17.3831,204000.0
2014-04-30 10:00:00,36.48,36.57,36.48,36.52,232800.0,17.3831,17.426,17.3831,17.4022,232800.0
2014-04-30 10:30:00,36.52,36.57,36.5,36.55,96800.0,17.4022,17.426,17.3927,17.4165,96800.0
2014-04-30 11:00:00,36.55,36.59,36.51,36.52,226400.0,17.4165,17.4356,17.3974,17.4022,226400.0
2014-04-30 11:30:00,36.51,36.57,36.51,36.52,103200.0,17.3974,17.426,17.3974,17.4022,103200.0
2014-04-30 12:00:00,36.52,36.58,36.5,36.52,159600.0,17.4022,17.4308,17.3927,17.4022,159600.0
2014-04-30 12:30:00,36.52,36.58,36.51,36.51,144800.0,17.4022,17.4308,17.3974,17.3974,144800.0
2014-04-30 13:00:00,36.52,36.66,36.5,36.56,156200.0,17.4022,17.4689,17.3927,17.4213,156200.0
2014-04-30 13:30:00,36.56,36.56,36.48,36.5,108200.0,17.4213,17.4213,17.3831,17.3927,108200.0
2014-04-30 14:00:00,36.5,36.54,36.47,36.51,299600.0,17.3927,17.4117,17.3784,17.3974,299600.0
2014-04-30 14:30:00,36.5,36.54,36.49,36.5,159600.0,17.3927,17.4117,17.3879,17.3927,159600.0
2014-04-30 15:00:00,36.51,36.54,36.48,36.49,163200.0,17.3974,17.4117,17.3831,17.3879,163200.0
2014-04-30 15:30:00,36.5,36.5,36.42,36.49,364400.0,17.3927,17.3927,17.3545,17.3879,364400.0
2014-05-01 09:30:00,36.5,36.64,36.34,36.54,187800.0,17.3927,17.4594,17.3164,17.4117,187800.0
2014-05-01 10:00:00,36.53,36.75,36.52,36.69,199400.0,17.407,17.5118,17.4022,17.4832,199400.0
2014-05-01 10:30:00,36.69,36.8,36.5,36.55,167600.0,17.4832,17.5356,17.3927,17.4165,167600.0
2014-05-01 11:00:00,36.54,36.6,36.42,36.54,189600.0,17.4117,17.4403,17.3545,17.4117,189600.0
2014-05-01 11:30:00,36.52,36.58,36.45,36.52,96200.0,17.4022,17.4308,17.3688,17.4022,96200.0
2014-05-01 12:00:00,36.54,36.55,36.47,36.52,79600.0,17.4117,17.4165,17.3784,17.4022,79600.0
2014-05-01 12:30:00,36.51,36.55,36.49,36.54,106600.0,17.3974,17.4165,17.3879,17.4117,106600.0
2014-05-01 13:00:00,36.55,36.57,36.5,36.52,87600.0,17.4165,17.426,17.3927,17.4022,87600.0
2014-05-01 13:30:00,36.52,36.57,36.5,36.53,128200.0,17.4022,17.426,17.3927,17.407,128200.0
2014-05-01 14:00:00,36.53,36.56,36.44,36.49,151800.0,17.407,17.4213,17.3641,17.3879,151800.0
2014-05-01 14:30:00,36.49,36.55,36.46,36.5,125000.0,17.3879,17.4165,17.3736,17.3927,125000.0
2014-05-01 15:00:00,36.5,36.7,36.49,36.57,140200.0,17.3927,17.488,17.3879,17.426,140200.0
2014-05-01 15:30:00,36.57,36.58,36.46,36.52,256000.0,17.426,17.4308,17.3736,17.4022,256000.0
2014-05-02 09:30:00,36.51,36.75,36.51,36.6,203800.0,17.3974,17.5118,17.3974,17.4403,203800.0
2014-05-02 10:00:00,36.6,36.66,36.55,36.55,95200.0,17.4403,17.4689,17.4165,17.4165,95200.0
2014-05-02 10:30:00,36.58,36.68,36.56,36.65,172400.0,17.4308,17.4784,17.4213,17.4641,172400.0
2014-05-02 11:00:00,36.65,36.68,36.51,36.51,79800.0,17.4641,17.4784,17.3974,17.3974,79800.0
2014-05-02 11:30:00,36.52,36.63,36.52,36.58,88600.0,17.4022,17.4546,17.4022,17.4308,88600.0
2014-05-02 12:00:00,36.56,36.58,36.48,36.48,71400.0,17.4213,17.4308,17.3831,17.3831,71400.0
2014-05-02 12:30:00,36.45,36.47,36.41,36.44,41200.0,17.3688,17.3784,17.3498,17.3641,41200.0
2014-05-02 13:00:00,36.44,36.48,36.42,36.46,42400.0,17.3641,17.3831,17.3545,17.3736,42400.0
2014-05-02 13:30:00,36.45,36.6,36.45,36.56,102000.0,17.3688,17.4403,17.3688,17.4213,102000.0
2014-05-02 14:00:00,36.56,36.72,36.54,36.69,98600.0,17.4213,17.4975,17.4117,17.4832,98600.0
2014-05-02 14:30:00,36.68,36.76,36.68,36.74,64200.0,17.4784,17.5166,17.4784,17.507,64200.0
2014-05-02 15:00:00,36.75,36.75,36.63,36.64,109400.0,17.5118,17.5118,17.4546,17.4594,109400.0
2014-05-02 15:30:00,36.65,36.73,36.62,36.72,221400.0,17.4641,17.5023,17.4498,17.4975,221400.0
2014-05-05 09:30:00,36.58,36.75,36.53,36.71,195000.0,17.4308,17.5118,17.407,17.4927,195000.0
2014-05-05 10:00:00,36.7,36.8,36.65,36.79,188600.0,17.488,17.5356,17.4641,17.5309,188600.0
2014-05-05 10:30:00,36.8,36.83,36.78,36.83,94200.0,17.5356,17.5499,17.5261,17.5499,94200.0
2014-05-05 11:00:00,36.83,37.1,36.82,37.1,298200.0,17.5499,17.6786,17.5451,17.6786,298200.0
2014-05-05 11:30:00,37.09,37.18,37.09,37.15,168600.0,17.6738,17.7167,17.6738,17.7024,168600.0
2014-05-05 12:00:00,37.15,37.21,37.13,37.21,158000.0,17.7024,17.731,17.6929,17.731,158000.0
2014-05-05 12:30:00,37.2,37.34,37.17,37.23,406400.0,17.7262,17.7929,17.7119,17.7405,406400.0
2014-05-05 13:00:00,37.24,37.3,37.2,37.26,107600.0,17.7453,17.7739,17.7262,17.7548,107600.0
2014-05-05 13:30:00,37.24,37.27,37.2,37.21,112000.0,17.7453,17.7596,17.7262,17.731,112000.0
2014-05-05 14:00:00,37.21,37.32,37.2,37.31,129600.0,17.731,17.7834,17.7262,17.7786,129600.0
2014-05-05 14:30:00,37.31,37.4,37.3,37.35,264400.0,17.7786,17.8215,17.7739,17.7977,264400.0
2014-05-05 15:00:00,37.35,37.36,37.26,37.31,110200.0,17.7977,17.8025,17.7548,17.7786,110200.0
2014-05-05 15:30:00,37.31,37.31,37.19,37.26,192400.0,17.7786,17.7786,17.7215,17.7548,192400.0
2014-05-06 09:30:00,37.16,37.47,37.08,37.1,158400.0,17.7072,17.8549,17.669,17.6786,158400.0
2014-05-06 10:00:00,37.08,37.15,36.91,36.93,114000.0,17.669,17.7024,17.588,17.5976,114000.0
2014-05-06 10:30:00,36.94,37.01,36.83,36.83,103400.0,17.6023,17.6357,17.5499,17.5499,103400.0
2014-05-06 11:00:00,36.83,36.86,36.75,36.78,114400.0,17.5499,17.5642,17.5118,17.5261,114400.0
2014-05-06 11:30:00,36.76,36.8,36.62,36.71,147400.0,17.5166,17.5356,17.4498,17.4927,147400.0
2014-05-06 12:00:00,36.73,36.74,36.59,36.63,63800.0,17.5023,17.507,17.4356,17.4546,63800.0
2014-05-06 12:30:00,36.63,36.71,36.6,36.63,250000.0,17.4546,17.4927,17.4403,17.4546,250000.0
2014-05-06 13:00:00,36.64,36.76,36.62,36.74,160600.0,17.4594,17.5166,17.4498,17.507,160600.0
2014-05-06 13:30:00,36.74,36.79,36.74,36.78,70200.0,17.507,17.5309,17.507,17.5261,70200.0
2014-05-06 14:00:00,36.77,36.91,36.77,36.88,70800.0,17.5213,17.588,17.5213,17.5737,70800.0
2014-05-06 14:30:00,36.88,36.9,36.84,36.88,63400.0,17.5737,17.5833,17.5547,17.5737,63400.0
2014-05-06 15:00:00,36.87,36.94,36.82,36.94,103800.0,17.569,17.6023,17.5451,17.6023,103800.0
2014-05-06 15:30:00,36.93,36.97,36.9,36.93,268800.0,17.5976,17.6166,17.5833,17.5976,268800.0
2014-05-07 09:30:00,37.22,37.22,36.77,36.93,291400.0,17.7358,17.7358,17.5213,17.5976,291400.0
2014-05-07 10:00:00,36.93,37.08,36.88,36.94,154000.0,17.5976,17.669,17.5737,17.6023,154000.0
2014-05-07 10:30:00,36.92,36.98,36.85,36.85,94000.0,17.5928,17.6214,17.5594,17.5594,94000.0
2014-05-07 11:00:00,36.85,37.04,36.84,36.98,88600.0,17.5594,17.65,17.5547,17.6214,88600.0
2014-05-07 11:30:00,36.98,37.27,36.98,37.26,130000.0,17.6214,17.7596,17.6214,17.7548,130000.0
2014-05-07 12:00:00,37.26,37.32,37.21,37.24,74000.0,17.7548,17.7834,17.731,17.7453,74000.0
2014-05-07 12:30:00,37.24,37.27,37.2,37.22,66000.0,17.7453,17.7596,17.7262,17.7358,66000.0
2014-05-07 13:00:00,37.22,37.26,37.2,37.22,94400.0,17.7358,17.7548,17.7262,17.7358,94400.0
2014-05-07 13:30:00,37.21,37.22,37.15,37.17,71800.0,17.731,17.7358,17.7024,17.7119,71800.0
2014-05-07 14:00:00,37.16,37.25,37.16,37.24,77000.0,17.7072,17.75,17.7072,17.7453,77000.0
2014-05-07 14:30:00,37.24,37.24,37.12,37.15,90600.0,17.7453,17.7453,17.6881,17.7024,90600.0
2014-05-07 15:00:00,37.14,37.21,37.12,37.2,75200.0,17.6976,17.731,17.6881,17.7262,75200.0
2014-05-07 15:30:00,37.2,37.22,37.12,37.19,309400.0,17.7262,17.7358,17.6881,17.7215,309400.0
2014-05-08 09:30:00,37.03,37.13,36.92,37.06,121000.0,17.6452,17.6929,17.5928,17.6595,121000.0
2014-05-08 10:00:00,37.02,37.21,36.71,36.71,209400.0,17.6405,17.731,17.4927,17.4927,209400.0
2014-05-08 10:30:00,36.7,36.72,36.43,36.43,209800.0,17.488,17.4975,17.3593,17.3593,209800.0
2014-05-08 11:00:00,36.44,36.52,36.34,36.5,235400.0,17.3641,17.4022,17.3164,17.3927,235400.0
2014-05-08 11:30:00,36.5,36.66,36.49,36.66,121200.0,17.3927,17.4689,17.3879,17.4689,121200.0
2014-05-08 12:00:00,36.66,36.79,36.64,36.75,187200.0,17.4689,17.5309,17.4594,17.5118,187200.0
2014-05-08 12:30:00,36.77,36.89,36.74,36.88,61600.0,17.5213,17.5785,17.507,17.5737,61600.0
2014-05-08 13:00:00,36.88,36.91,36.79,36.87,74600.0,17.5737,17.588,17.5309,17.569,74600.0
2014-05-08 13:30:00,36.86,36.88,36.77,36.82,105600.0,17.5642,17.5737,17.5213,17.5451,105600.0
2014-05-08 14:00:00,36.83,36.87,36.77,36.85,78000.0,17.5499,17.569,17.5213,17.5594,78000.0
2014-05-08 14:30:00,36.84,36.95,36.71,36.71,149800.0,17.5547,17.6071,17.4927,17.4927,149800.0
2014-05-08 15:00:00,36.72,36.73,36.55,36.73,126600.0,17.4975,17.5023,17.4165,17.5023,126600.0
2014-05-08 15:30:00,36.71,36.74,36.63,36.71,248600.0,17.4927,17.507,17.4546,17.4927,248600.0
2014-05-09 09:30:00,36.52,36.61,36.41,36.5,107400.0,17.4022,17.4451,17.3498,17.3927,107400.0
2014-05-09 10:00:00,36.48,36.48,36.3,36.4,119200.0,17.3831,17.3831,17.2974,17.345,119200.0
2014-05-09 10:30:00,36.4,36.42,36.33,36.37,108000.0,17.345,17.3545,17.3117,17.3307,108000.0
2014-05-09 11:00:00,36.37,36.58,36.36,36.58,109400.0,17.3307,17.4308,17.326,17.4308,109400.0
2014-05-09 11:30:00,36.6,36.62,36.45,36.46,30400.0,17.4403,17.4498,17.3688,17.3736,30400.0
2014-05-09 12:00:00,36.48,36.51,36.42,36.44,38000.0,17.3831,17.3974,17.3545,17.3641,38000.0
2014-05-09 12:30:00,36.44,36.55,36.44,36.55,57600.0,17.3641,17.4165,17.3641,17.4165,57600.0
2014-05-09 13:00:00,36.55,36.6,36.52,36.52,26600.0,17.4165,17.4403,17.4022,17.4022,26600.0
2014-05-09 13:30:00,36.53,36.56,36.49,36.56,59800.0,17.407,17.4213,17.3879,17.4213,59800.0
2014-05-09 14:00:00,36.56,36.63,36.54,36.6,57200.0,17.4213,17.4546,17.4117,17.4403,57200.0
2014-05-09 14:30:00,36.58,36.61,36.56,36.6,63000.0,17.4308,17.4451,17.4213,17.4403,63000.0
2014-05-09 15:00:00,36.6,36.6,36.46,36.47,143600.0,17.4403,17.4403,17.3736,17.3784,143600.0
2014-05-09 15:30:00,36.48,36.49,36.43,36.48,269400.0,17.3831,17.3879,17.3593,17.3831,269400.0
2014-05-12 09:30:00,36.62,36.69,36.5,36.58,223800.0,17.4498,17.4832,17.3927,17.4308,223800.0
2014-05-12 10:00:00,36.59,36.63,36.5,36.52,112200.0,17.4356,17.4546,17.3927,17.4022,112200.0
2014-05-12 10:30:00,36.49,36.58,36.39,36.39,89000.0,17.3879,17.4308,17.3402,17.3402,89000.0
2014-05-12 11:00:00,36.4,36.49,36.33,36.45,90800.0,17.345,17.3879,17.3117,17.3688,90800.0
2014-05-12 11:30:00,36.47,36.59,36.47,36.58,58000.0,17.3784,17.4356,17.3784,17.4308,58000.0
2014-05-12 12:00:00,36.58,36.63,36.52,36.54,78200.0,17.4308,17.4546,17.4022,17.4117,78200.0
2014-05-12 12:30:00,36.52,36.56,36.51,36.55,41800.0,17.4022,17.4213,17.3974,17.4165,41800.0
2014-05-12 13:00:00,36.55,36.55,36.49,36.55,83000.0,17.4165,17.4165,17.3879,17.4165,83000.0
2014-05-12 13:30:00,36.52,36.63,36.52,36.62,51400.0,17.4022,17.4546,17.4022,17.4498,51400.0
2014-05-12 14:00:00,36.62,36.65,36.6,36.6,78800.0,17.4498,17.4641,17.4403,17.4403,78800.0
2014-05-12 14:30:00,36.6,36.66,36.6,36.66,66400.0,17.4403,17.4689,17.4403,17.4689,66400.0
2014-05-12 15:00:00,36.66,36.68,36.63,36.64,72600.0,17.4689,17.4784,17.4546,17.4594,72600.0
2014-05-12 15:30:00,36.64,36.66,36.6,36.6,140800.0,17.4594,17.4689,17.4403,17.4403,140800.0
2014-05-13 09:30:00,36.53,36.63,36.45,36.46,124000.0,17.407,17.4546,17.3688,17.3736,124000.0
2014-05-13 10:00:00,36.43,36.52,36.43,36.43,81800.0,17.3593,17.4022,17.3593,17.3593,81800.0
2014-05-13 10:30:00,36.44,36.47,36.4,36.47,58600.0,17.3641,17.3784,17.345,17.3784,58600.0
2014-05-13 11:00:00,36.47,36.52,36.44,36.51,71000.0,17.3784,17.4022,17.3641,17.3974,71000.0
2014-05-13 11:30:00,36.52,36.6,36.5,36.59,45200.0,17.4022,17.4403,17.3927,17.4356,45200.0
2014-05-13 12:00:00,36.58,36.62,36.52,36.56,50800.0,17.4308,17.4498,17.4022,17.4213,50800.0
2014-05-13 12:30:00,36.55,36.55,36.48,36.48,51400.0,17.4165,17.4165,17.3831,17.3831,51400.0
2014-05-13 13:00:00,36.48,36.52,36.46,36.49,50600.0,17.3831,17.4022,17.3736,17.3879,50600.0
2014-05-13 13:30:00,36.48,36.49,36.4,36.43,193600.0,17.3831,17.3879,17.345,17.3593,193600.0
2014-05-13 14:00:00,36.43,36.47,36.43,36.47,81800.0,17.3593,17.3784,17.3593,17.3784,81800.0
2014-05-13 14:30:00,36.45,36.47,36.43,36.44,100600.0,17.3688,17.3784,17.3593,17.3641,100600.0
2014-05-13 15:00:00,36.44,36.45,36.4,36.41,178000.0,17.3641,17.3688,17.345,17.3498,178000.0
2014-05-13 15:30:00,36.4,36.52,36.4,36.52,206600.0,17.345,17.4022,17.345,17.4022,206600.0
2014-05-14 09:30:00,36.51,36.65,36.46,36.51,193600.0,17.3974,17.4641,17.3736,17.3974,193600.0
2014-05-14 10:00:00,36.5,36.52,36.35,36.43,63200.0,17.3927,17.4022,17.3212,17.3593,63200.0
2014-05-14 10:30:00,36.42,36.59,36.4,36.52,120600.0,17.3545,17.4356,17.345,17.4022,120600.0
2014-05-14 11:00:00,36.52,36.55,36.44,36.44,73800.0,17.4022,17.4165,17.3641,17.3641,73800.0
2014-05-14 11:30:00,36.45,36.47,36.35,36.42,118200.0,17.3688,17.3784,17.3212,17.3545,118200.0
2014-05-14 12:00:00,36.42,36.49,36.4,36.49,50600.0,17.3545,17.3879,17.345,17.3879,50600.0
2014-05-14 12:30:00,36.48,36.63,36.47,36.6,47800.0,17.3831,17.4546,17.3784,17.4403,47800.0
2014-05-14 13:00:00,36.59,36.62,36.52,36.57,47600.0,17.4356,17.4498,17.4022,17.426,47600.0
2014-05-14 13:30:00,36.55,36.59,36.49,36.5,68200.0,17.4165,17.4356,17.3879,17.3927,68200.0
2014-05-14 14:00:00,36.49,36.52,36.48,36.52,36800.0,17.3879,17.4022,17.3831,17.4022,36800.0
2014-05-14 14:30:00,36.51,36.53,36.48,36.52,43400.0,17.3974,17.407,17.3831,17.4022,43400.0
2014-05-14 15:00:00,36.52,36.57,36.52,36.53,60600.0,17.4022,17.426,17.4022,17.407,60600.0
2014-05-14 15:30:00,36.54,36.72,36.52,36.69,236200.0,17.4117,17.4975,17.4022,17.4832,236200.0
2014-05-15 09:30:00,36.52,36.7,36.4,36.44,172600.0,17.4022,17.488,17.345,17.3641,172600.0
2014-05-15 10:00:00,36.44,36.49,36.35,36.42,118800.0,17.3641,17.3879,17.3212,17.3545,118800.0
2014-05-15 10:30:00,36.42,36.43,36.23,36.23,157600.0,17.3545,17.3593,17.264,17.264,157600.0
2014-05-15 11:00:00,36.25,36.43,36.24,36.42,65600.0,17.2735,17.3593,17.2688,17.3545,65600.0
2014-05-15 11:30:00,36.4,36.52,36.4,36.52,51600.0,17.345,17.4022,17.345,17.4022,51600.0
2014-05-15 12:00:00,36.51,36.56,36.49,36.56,58600.0,17.3974,17.4213,17.3879,17.4213,58600.0
2014-05-15 12:30:00,36.56,36.6,36.52,36.53,57800.0,17.4213,17.4403,17.4022,17.407,57800.0
2014-05-15 13:00:00,36.54,36.55,36.49,36.53,35600.0,17.4117,17.4165,17.3879,17.407,35600.0
2014-05-15 13:30:00,36.53,36.54,36.49,36.52,66400.0,17.407,17.4117,17.3879,17.4022,66400.0
2014-05-15 14:00:00,36.52,36.53,36.41,36.46,89200.0,17.4022,17.407,17.3498,17.3736,89200.0
2014-05-15 14:30:00,36.48,36.51,36.46,36.47,46200.0,17.3831,17.3974,17.3736,17.3784,46200.0
2014-05-15 15:00:00,36.47,36.48,36.44,36.46,62800.0,17.3784,17.3831,17.3641,17.3736,62800.0
2014-05-15 15:30:00,36.46,36.55,36.44,36.55,153400.0,17.3736,17.4165,17.3641,17.4165,153400.0
2014-05-16 09:30:00,36.5,36.65,36.44,36.63,177600.0,17.3927,17.4641,17.3641,17.4546,177600.0
2014-05-16 10:00:00,36.63,36.75,36.62,36.71,134000.0,17.4546,17.5118,17.4498,17.4927,134000.0
2014-05-16 10:30:00,36.71,36.72,36.59,36.61,77200.0,17.4927,17.4975,17.4356,17.4451,77200.0
2014-05-16 11:00:00,36.62,36.67,36.55,36.62,70400.0,17.4498,17.4737,17.4165,17.4498,70400.0
2014-05-16 11:30:00,36.6,36.64,36.51,36.55,116200.0,17.4403,17.4594,17.3974,17.4165,116200.0
2014-05-16 12:00:00,36.54,36.58,36.51,36.56,68800.0,17.4117,17.4308,17.3974,17.4213,68800.0
2014-05-16 12:30:00,36.56,36.6,36.54,36.57,76400.0,17.4213,17.4403,17.4117,17.426,76400.0
2014-05-16 13:00:00,36.57,36.58,36.54,36.56,44200.0,17.426,17.4308,17.4117,17.4213,44200.0
2014-05-16 13:30:00,36.56,36.57,36.5,36.54,51600.0,17.4213,17.426,17.3927,17.4117,51600.0
2014-05-16 14:00:00,36.54,36.56,36.47,36.49,58600.0,17.4117,17.4213,17.3784,17.3879,58600.0
2014-05-16 14:30:00,36.51,36.56,36.5,36.56,49400.0,17.3974,17.4213,17.3927,17.4213,49400.0
2014-05-16 15:00:00,36.56,36.59,36.53,36.56,50400.0,17.4213,17.4356,17.407,17.4213,50400.0
2014-05-16 15:30:00,36.55,36.62,36.53,36.62,133000.0,17.4165,17.4498,17.407,17.4498,133000.0
2014-05-19 09:30:00,36.56,36.71,36.56,36.69,139200.0,17.4213,17.4927,17.4213,17.4832,139200.0
2014-05-19 10:00:00,36.71,36.71,36.52,36.6,103800.0,17.4927,17.4927,17.4022,17.4403,103800.0
2014-05-19 10:30:00,36.62,36.62,36.55,36.59,67400.0,17.4498,17.4498,17.4165,17.4356,67400.0
2014-05-19 11:00:00,36.59,36.6,36.52,36.6,70600.0,17.4356,17.4403,17.4022,17.4403,70600.0
2014-05-19 11:30:00,36.61,36.61,36.52,36.53,53800.0,17.4451,17.4451,17.4022,17.407,53800.0
2014-05-19 12:00:00,36.54,36.58,36.51,36.51,40000.0,17.4117,17.4308,17.3974,17.3974,40000.0
2014-05-19 12:30:00,36.51,36.52,36.46,36.47,36000.0,17.3974,17.4022,17.3736,17.3784,36000.0
2014-05-19 13:00:00,36.47,36.52,36.44,36.51,59000.0,17.3784,17.4022,17.3641,17.3974,59000.0
2014-05-19 13:30:00,36.51,36.52,36.44,36.44,52800.0,17.3974,17.4022,17.3641,17.3641,52800.0
2014-05-19 14:00:00,36.43,36.45,36.38,36.42,58000.0,17.3593,17.3688,17.3355,17.3545,58000.0
2014-05-19 14:30:00,36.42,36.45,36.4,36.41,77000.0,17.3545,17.3688,17.345,17.3498,77000.0
2014-05-19 15:00:00,36.41,36.43,36.38,36.4,87000.0,17.3498,17.3593,17.3355,17.345,87000.0
2014-05-19 15:30:00,36.41,36.46,36.38,36.45,164400.0,17.3498,17.3736,17.3355,17.3688,164400.0
2014-05-20 09:30:00,36.33,36.5,36.31,36.47,138200.0,17.3117,17.3927,17.3021,17.3784,138200.0
2014-05-20 10:00:00,36.44,36.47,36.27,36.3,73400.0,17.3641,17.3784,17.2831,17.2974,73400.0
2014-05-20 10:30:00,36.3,36.34,36.27,36.33,32800.0,17.2974,17.3164,17.2831,17.3117,32800.0
2014-05-20 11:00:00,36.33,36.4,36.31,36.39,55000.0,17.3117,17.345,17.3021,17.3402,55000.0
2014-05-20 11:30:00,36.38,36.41,36.36,36.38,113600.0,17.3355,17.3498,17.326,17.3355,113600.0
2014-05-20 12:00:00,36.38,36.5,36.37,36.5,56600.0,17.3355,17.3927,17.3307,17.3927,56600.0
2014-05-20 12:30:00,36.5,36.63,36.49,36.62,49400.0,17.3927,17.4546,17.3879,17.4498,49400.0
2014-05-20 13:00:00,36.63,36.65,36.6,36.65,83200.0,17.4546,17.4641,17.4403,17.4641,83200.0
2014-05-20 13:30:00,36.64,36.7,36.64,36.68,137200.0,17.4594,17.488,17.4594,17.4784,137200.0
2014-05-20 14:00:00,36.65,36.66,36.54,36.55,178800.0,17.4641,17.4689,17.4117,17.4165,178800.0
2014-05-20 14:30:00,36.55,36.55,36.48,36.51,66000.0,17.4165,17.4165,17.3831,17.3974,66000.0
2014-05-20 15:00:00,36.51,36.56,36.49,36.53,78200.0,17.3974,17.4213,17.3879,17.407,78200.0
2014-05-20 15:30:00,36.54,36.63,36.52,36.63,231600.0,17.4117,17.4546,17.4022,17.4546,231600.0
2014-05-21 09:30:00,36.58,36.7,36.52,36.69,91400.0,17.4308,17.488,17.4022,17.4832,91400.0
2014-05-21 10:00:00,36.69,36.87,36.67,36.77,141000.0,17.4832,17.569,17.4737,17.5213,141000.0
2014-05-21 10:30:00,36.77,36.79,36.7,36.72,67000.0,17.5213,17.5309,17.488,17.4975,67000.0
2014-05-21 11:00:00,36.71,36.72,36.69,36.7,57600.0,17.4927,17.4975,17.4832,17.488,57600.0
2014-05-21 11:30:00,36.69,36.74,36.68,36.7,38600.0,17.4832,17.507,17.4784,17.488,38600.0
2014-05-21 12:00:00,36.72,36.74,36.67,36.69,68200.0,17.4975,17.507,17.4737,17.4832,68200.0
2014-05-21 12:30:00,36.68,36.68,36.6,36.63,50800.0,17.4784,17.4784,17.4403,17.4546,50800.0
2014-05-21 13:00:00,36.63,36.67,36.63,36.63,34800.0,17.4546,17.4737,17.4546,17.4546,34800.0
2014-05-21 13:30:00,36.63,36.64,36.56,36.56,47600.0,17.4546,17.4594,17.4213,17.4213,47600.0
2014-05-21 14:00:00,36.56,36.57,36.52,36.55,99000.0,17.4213,17.426,17.4022,17.4165,99000.0
2014-05-21 14:30:00,36.55,36.64,36.55,36.63,83200.0,17.4165,17.4594,17.4165,17.4546,83200.0
2014-05-21 15:00:00,36.63,36.66,36.62,36.63,134000.0,17.4546,17.4689,17.4498,17.4546,134000.0
2014-05-21 15:30:00,36.63,36.67,36.62,36.65,227000.0,17.4546,17.4737,17.4498,17.4641,227000.0
2014-05-22 09:30:00,36.56,36.87,36.56,36.77,215600.0,17.4213,17.569,17.4213,17.5213,215600.0
2014-05-22 10:00:00,36.78,36.81,36.75,36.8,153600.0,17.5261,17.5404,17.5118,17.5356,153600.0
2014-05-22 10:30:00,36.8,36.92,36.79,36.81,117600.0,17.5356,17.5928,17.5309,17.5404,117600.0
2014-05-22 11:00:00,36.81,36.81,36.76,36.77,93400.0,17.5404,17.5404,17.5166,17.5213,93400.0
2014-05-22 11:30:00,36.77,36.79,36.7,36.71,86000.0,17.5213,17.5309,17.488,17.4927,86000.0
2014-05-22 12:00:00,36.71,36.78,36.69,36.78,42600.0,17.4927,17.5261,17.4832,17.5261,42600.0
2014-05-22 12:30:00,36.79,36.87,36.79,36.82,67800.0,17.5309,17.569,17.5309,17.5451,67800.0
2014-05-22 13:00:00,36.82,36.93,36.82,36.93,167400.0,17.5451,17.5976,17.5451,17.5976,167400.0
2014-05-22 13:30:00,36.93,36.98,36.93,36.97,151400.0,17.5976,17.6214,17.5976,17.6166,151400.0
2014-05-22 14:00:00,36.97,37.02,36.97,37.01,146400.0,17.6166,17.6405,17.6166,17.6357,146400.0
2014-05-22 14:30:00,37.01,37.07,37.01,37.07,170200.0,17.6357,17.6643,17.6357,17.6643,170200.0
2014-05-22 15:00:00,37.07,37.11,37.05,37.1,162800.0,17.6643,17.6833,17.6547,17.6786,162800.0
2014-05-22 15:30:00,37.1,37.14,37.06,37.12,310600.0,17.6786,17.6976,17.6595,17.6881,310600.0
2014-05-23 09:30:00,37.02,37.17,37.02,37.02,165000.0,17.6405,17.7119,17.6405,17.6405,165000.0
2014-05-23 10:00:00,37.07,37.13,37.06,37.13,80600.0,17.6643,17.6929,17.6595,17.6929,80600.0
2014-05-23 10:30:00,37.13,37.15,37.09,37.12,35200.0,17.6929,17.7024,17.6738,17.6881,35200.0
2014-05-23 11:00:00,37.13,37.19,37.1,37.19,80200.0,17.6929,17.7215,17.6786,17.7215,80200.0
2014-05-23 11:30:00,37.18,37.25,37.16,37.24,111400.0,17.7167,17.75,17.7072,17.7453,111400.0
2014-05-23 12:00:00,37.22,37.27,37.22,37.26,50000.0,17.7358,17.7596,17.7358,17.7548,50000.0
2014-05-23 12:30:00,37.26,37.26,37.22,37.22,35400.0,17.7548,17.7548,17.7358,17.7358,35400.0
2014-05-23 13:00:00,37.22,37.23,37.18,37.19,42800.0,17.7358,17.7405,17.7167,17.7215,42800.0
2014-05-23 13:30:00,37.19,37.2,37.05,37.05,62000.0,17.7215,17.7262,17.6547,17.6547,62000.0
2014-05-23 14:00:00,37.05,37.06,36.94,37.02,106000.0,17.6547,17.6595,17.6023,17.6405,106000.0
2014-05-23 14:30:00,37.02,37.02,36.96,37.0,58800.0,17.6405,17.6405,17.6119,17.6309,58800.0
2014-05-23 15:00:00,37.0,37.0,36.96,36.98,66800.0,17.6309,17.6309,17.6119,17.6214,66800.0
2014-05-23 15:30:00,36.98,37.08,36.97,37.07,136000.0,17.6214,17.669,17.6166,17.6643,136000.0
2014-05-27 09:30:00,37.06,37.1,36.88,36.98,162200.0,17.6595,17.6786,17.5737,17.6214,162200.0
2014-05-27 10:00:00,36.96,37.06,36.9,36.95,388400.0,17.6119,17.6595,17.5833,17.6071,388400.0
2014-05-27 10:30:00,36.95,36.99,36.92,36.96,559400.0,17.6071,17.6262,17.5928,17.6119,559400.0
2014-05-27 11:00:00,36.95,37.06,36.93,37.06,88800.0,17.6071,17.6595,17.5976,17.6595,88800.0
2014-05-27 11:30:00,37.06,37.15,37.06,37.1,80000.0,17.6595,17.7024,17.6595,17.6786,80000.0
2014-05-27 12:00:00,37.09,37.1,37.08,37.1,68200.0,17.6738,17.6786,17.669,17.6786,68200.0
2014-05-27 12:30:00,37.1,37.1,37.06,37.08,63000.0,17.6786,17.6786,17.6595,17.669,63000.0
2014-05-27 13:00:00,37.08,37.17,37.07,37.15,97800.0,17.669,17.7119,17.6643,17.7024,97800.0
2014-05-27 13:30:00,37.15,37.15,37.1,37.1,83200.0,17.7024,17.7024,17.6786,17.6786,83200.0
2014-05-27 14:00:00,37.1,37.15,37.1,37.14,86200.0,17.6786,17.7024,17.6786,17.6976,86200.0
2014-05-27 14:30:00,37.13,37.14,37.1,37.12,88000.0,17.6929,17.6976,17.6786,17.6881,88000.0
2014-05-27 15:00:00,37.12,37.17,37.12,37.13,108200.0,17.6881,17.7119,17.6881,17.6929,108200.0
2014-05-27 15:30:00,37.13,37.16,37.09,37.11,264000.0,17.6929,17.7072,17.6738,17.6833,264000.0
2014-05-28 09:30:00,37.2,37.2,36.93,36.93,55000.0,17.7262,17.7262,17.5976,17.5976,55000.0
2014-05-28 10:00:00,36.93,36.97,36.82,36.86,102800.0,17.5976,17.6166,17.5451,17.5642,102800.0
2014-05-28 10:30:00,36.87,36.99,36.82,36.97,86200.0,17.569,17.6262,17.5451,17.6166,86200.0
2014-05-28 11:00:00,36.98,37.19,36.98,37.19,61200.0,17.6214,17.7215,17.6214,17.7215,61200.0
2014-05-28 11:30:00,37.19,37.19,37.13,37.16,35800.0,17.7215,17.7215,17.6929,17.7072,35800.0
2014-05-28 12:00:00,37.15,37.17,37.08,37.12,32200.0,17.7024,17.7119,17.669,17.6881,32200.0
2014-05-28 12:30:00,37.13,37.13,37.04,37.06,41400.0,17.6929,17.6929,17.65,17.6595,41400.0
2014-05-28 13:00:00,37.08,37.09,37.0,37.02,49400.0,17.669,17.6738,17.6309,17.6405,49400.0
2014-05-28 13:30:00,37.02,37.06,36.99,37.04,41200.0,17.6405,17.6595,17.6262,17.65,41200.0
2014-05-28 14:00:00,37.05,37.09,37.04,37.06,53400.0,17.6547,17.6738,17.65,17.6595,53400.0
2014-05-28 14:30:00,37.07,37.07,36.93,36.94,80200.0,17.6643,17.6643,17.5976,17.6023,80200.0
2014-05-28 15:00:00,36.93,36.99,36.91,36.97,104200.0,17.5976,17.6262,17.588,17.6166,104200.0
2014-05-28 15:30:00,36.97,37.03,36.95,37.02,204200.0,17.6166,17.6452,17.6071,17.6405,204200.0
2014-05-29 09:30:00,37.02,37.2,36.97,37.12,81000.0,17.6405,17.7262,17.6166,17.6881,81000.0
2014-05-29 10:00:00,37.13,37.13,36.93,37.08,30200.0,17.6929,17.6929,17.5976,17.669,30200.0
2014-05-29 10:30:00,37.06,37.1,36.98,37.04,44200.0,17.6595,17.6786,17.6214,17.65,44200.0
2014-05-29 11:00:00,37.02,37.03,36.93,36.96,27600.0,17.6405,17.6452,17.5976,17.6119,27600.0
2014-05-29 11:30:00,36.94,37.02,36.92,37.0,49800.0,17.6023,17.6405,17.5928,17.6309,49800.0
2014-05-29 12:00:00,37.02,37.02,36.88,36.94,62200.0,17.6405,17.6405,17.5737,17.6023,62200.0
2014-05-29 12:30:00,36.93,36.96,36.92,36.93,17400.0,17.5976,17.6119,17.5928,17.5976,17400.0
2014-05-29 13:00:00,36.92,36.95,36.88,36.88,29800.0,17.5928,17.6071,17.5737,17.5737,29800.0
2014-05-29 13:30:00,36.88,36.95,36.84,36.93,50000.0,17.5737,17.6071,17.5547,17.5976,50000.0
2014-05-29 14:00:00,36.91,36.98,36.91,36.95,46800.0,17.588,17.6214,17.588,17.6071,46800.0
2014-05-29 14:30:00,36.94,36.99,36.93,36.94,60400.0,17.6023,17.6262,17.5976,17.6023,60400.0
2014-05-29 15:00:00,36.95,36.96,36.85,36.85,121200.0,17.6071,17.6119,17.5594,17.5594,121200.0
2014-05-29 15:30:00,36.85,36.95,36.8,36.94,252000.0,17.5594,17.6071,17.5356,17.6023,252000.0
2014-05-30 09:30:00,36.91,36.91,36.68,36.76,75800.0,17.588,17.588,17.4784,17.5166,75800.0
2014-05-30 10:00:00,36.77,36.91,36.75,36.8,84400.0,17.5213,17.588,17.5118,17.5356,84400.0
2014-05-30 10:30:00,36.81,36.83,36.77,36.82,57600.0,17.5404,17.5499,17.5213,17.5451,57600.0
2014-05-30 11:00:00,36.82,36.92,36.78,36.89,135600.0,17.5451,17.5928,17.5261,17.5785,135600.0
2014-05-30 11:30:00,36.91,37.14,36.9,37.13,97200.0,17.588,17.6976,17.5833,17.6929,97200.0
2014-05-30 12:00:00,37.12,37.13,37.06,37.08,109600.0,17.6881,17.6929,17.6595,17.669,109600.0
2014-05-30 12:30:00,37.08,37.1,37.04,37.06,83000.0,17.669,17.6786,17.65,17.6595,83000.0
2014-05-30 13:00:00,37.07,37.13,37.05,37.06,56200.0,17.6643,17.6929,17.6547,17.6595,56200.0
2014-05-30 13:30:00,37.06,37.13,37.01,37.11,96200.0,17.6595,17.6929,17.6357,17.6833,96200.0
2014-05-30 14:00:00,37.1,37.29,37.1,37.28,158800.0,17.6786,17.7691,17.6786,17.7643,158800.0
2014-05-30 14:30:00,37.27,37.44,37.24,37.39,241200.0,17.7596,17.8406,17.7453,17.8168,241200.0
2014-05-30 15:00:00,37.39,37.55,37.38,37.55,280800.0,17.8168,17.893,17.812,17.893,280800.0
2014-05-30 15:30:00,37.54,37.54,37.35,37.41,433400.0,17.8882,17.8882,17.7977,17.8263,433400.0
2014-06-02 09:30:00,37.42,37.55,37.4,37.53,109000.0,17.8311,17.893,17.8215,17.8835,109000.0
2014-06-02 10:00:00,37.52,37.58,37.49,37.55,100000.0,17.8787,17.9073,17.8644,17.893,100000.0
2014-06-02 10:30:00,37.55,37.65,37.54,37.63,69200.0,17.893,17.9407,17.8882,17.9311,69200.0
2014-06-02 11:00:00,37.63,37.66,37.59,37.66,61800.0,17.9311,17.9454,17.9121,17.9454,61800.0
2014-06-02 11:30:00,37.66,37.75,37.61,37.75,86600.0,17.9454,17.9883,17.9216,17.9883,86600.0
2014-06-02 12:00:00,37.75,37.87,37.74,37.87,126800.0,17.9883,18.0455,17.9835,18.0455,126800.0
2014-06-02 12:30:00,37.87,37.88,37.82,37.87,92800.0,18.0455,18.0503,18.0217,18.0455,92800.0
2014-06-02 13:00:00,37.87,37.87,37.77,37.79,109400.0,18.0455,18.0455,17.9978,18.0074,109400.0
2014-06-02 13:30:00,37.79,37.83,37.74,37.82,83200.0,18.0074,18.0264,17.9835,18.0217,83200.0
2014-06-02 14:00:00,37.83,37.88,37.78,37.85,69800.0,18.0264,18.0503,18.0026,18.036,69800.0
2014-06-02 14:30:00,37.87,37.96,37.86,37.96,98400.0,18.0455,18.0884,18.0407,18.0884,98400.0
2014-06-02 15:00:00,37.97,37.97,37.88,37.91,115800.0,18.0931,18.0931,18.0503,18.0645,115800.0
2014-06-02 15:30:00,37.9,37.94,37.79,37.87,289400.0,18.0598,18.0788,18.0074,18.0455,289400.0
2014-06-03 09:30:00,37.88,38.25,37.88,38.16,141600.0,18.0503,18.2266,18.0503,18.1837,141600.0
2014-06-03 10:00:00,38.16,38.16,37.98,37.98,79200.0,18.1837,18.1837,18.0979,18.0979,79200.0
2014-06-03 10:30:00,37.98,38.1,37.98,38.05,83400.0,18.0979,18.1551,18.0979,18.1313,83400.0
2014-06-03 11:00:00,38.06,38.06,37.98,38.04,117600.0,18.136,18.136,18.0979,18.1265,117600.0
2014-06-03 11:30:00,38.04,38.05,38.0,38.0,78400.0,18.1265,18.1313,18.1074,18.1074,78400.0
2014-06-03 12:00:00,38.0,38.0,37.88,37.88,54000.0,18.1074,18.1074,18.0503,18.0503,54000.0
2014-06-03 12:30:00,37.88,37.92,37.86,37.87,69400.0,18.0503,18.0693,18.0407,18.0455,69400.0
2014-06-03 13:00:00,37.86,37.9,37.81,37.82,106200.0,18.0407,18.0598,18.0169,18.0217,106200.0
2014-06-03 13:30:00,37.81,37.86,37.76,37.85,47600.0,18.0169,18.0407,17.9931,18.036,47600.0
2014-06-03 14:00:00,37.85,37.85,37.7,37.77,106400.0,18.036,18.036,17.9645,17.9978,106400.0
2014-06-03 14:30:00,37.79,37.82,37.78,37.8,59400.0,18.0074,18.0217,18.0026,18.0121,59400.0
2014-06-03 15:00:00,37.79,37.84,37.77,37.77,85200.0,18.0074,18.0312,17.9978,17.9978,85200.0
2014-06-03 15:30:00,37.77,37.83,37.73,37.75,282000.0,17.9978,18.0264,17.9788,17.9883,282000.0
2014-06-04 09:30:00,37.8,37.97,37.75,37.82,93800.0,18.0121,18.0931,17.9883,18.0217,93800.0
2014-06-04 10:00:00,37.83,37.84,37.71,37.77,80200.0,18.0264,18.0312,17.9692,17.9978,80200.0
2014-06-04 10:30:00,37.77,37.83,37.76,37.8,51400.0,17.9978,18.0264,17.9931,18.0121,51400.0
2014-06-04 11:00:00,37.8,37.82,37.77,37.8,47000.0,18.0121,18.0217,17.9978,18.0121,47000.0
2014-06-04 11:30:00,37.8,37.81,37.77,37.81,53400.0,18.0121,18.0169,17.9978,18.0169,53400.0
2014-06-04 12:00:00,37.8,37.81,37.77,37.78,51600.0,18.0121,18.0169,17.9978,18.0026,51600.0
2014-06-04 12:30:00,37.79,37.82,37.77,37.8,94400.0,18.0074,18.0217,17.9978,18.0121,94400.0
2014-06-04 13:00:00,37.8,37.88,37.79,37.88,36200.0,18.0121,18.0503,18.0074,18.0503,36200.0
2014-06-04 13:30:00,37.88,37.88,37.7,37.74,136200.0,18.0503,18.0503,17.9645,17.9835,136200.0
2014-06-04 14:00:00,37.75,37.77,37.7,37.72,56800.0,17.9883,17.9978,17.9645,17.974,56800.0
2014-06-04 14:30:00,37.73,37.77,37.71,37.72,35800.0,17.9788,17.9978,17.9692,17.974,35800.0
2014-06-04 15:00:00,37.72,37.75,37.7,37.73,52200.0,17.974,17.9883,17.9645,17.9788,52200.0
2014-06-04 15:30:00,37.73,37.77,37.71,37.74,106800.0,17.9788,17.9978,17.9692,17.9835,106800.0
2014-06-05 09:30:00,37.76,37.85,37.73,37.74,64000.0,17.9931,18.036,17.9788,17.9835,64000.0
2014-06-05 10:00:00,37.74,37.77,37.58,37.66,57200.0,17.9835,17.9978,17.9073,17.9454,57200.0
2014-06-05 10:30:00,37.67,37.74,37.58,37.71,39200.0,17.9502,17.9835,17.9073,17.9692,39200.0
2014-06-05 11:00:00,37.71,37.78,37.71,37.76,30000.0,17.9692,18.0026,17.9692,17.9931,30000.0
2014-06-05 11:30:00,37.76,37.92,37.76,37.92,52400.0,17.9931,18.0693,17.9931,18.0693,52400.0
2014-06-05 12:00:00,37.91,37.92,37.85,37.85,28600.0,18.0645,18.0693,18.036,18.036,28600.0
2014-06-05 12:30:00,37.87,37.91,37.85,37.86,45400.0,18.0455,18.0645,18.036,18.0407,45400.0
2014-06-05 13:00:00,37.86,37.9,37.85,37.85,63200.0,18.0407,18.0598,18.036,18.036,63200.0
2014-06-05 13:30:00,37.85,37.85,37.81,37.82,61400.0,18.036,18.036,18.0169,18.0217,61400.0
2014-06-05 14:00:00,37.82,37.84,37.74,37.74,84800.0,18.0217,18.0312,17.9835,17.9835,84800.0
2014-06-05 14:30:00,37.75,37.79,37.72,37.72,49600.0,17.9883,18.0074,17.974,17.974,49600.0
2014-06-05 15:00:00,37.73,37.75,37.66,37.72,73800.0,17.9788,17.9883,17.9454,17.974,73800.0
2014-06-05 15:30:00,37.72,37.73,37.68,37.71,181200.0,17.974,17.9788,17.9549,17.9692,181200.0
2014-06-06 09:30:00,37.83,37.9,37.72,37.83,183400.0,18.0264,18.0598,17.974,18.0264,183400.0
2014-06-06 10:00:00,37.82,37.84,37.79,37.79,142800.0,18.0217,18.0312,18.0074,18.0074,142800.0
2014-06-06 10:30:00,37.79,37.83,37.74,37.79,67600.0,18.0074,18.0264,17.9835,18.0074,67600.0
2014-06-06 11:00:00,37.79,37.82,37.76,37.77,59400.0,18.0074,18.0217,17.9931,17.9978,59400.0
2014-06-06 11:30:00,37.78,37.83,37.78,37.79,84400.0,18.0026,18.0264,18.0026,18.0074,84400.0
2014-06-06 12:00:00,37.81,37.81,37.72,37.72,67200.0,18.0169,18.0169,17.974,17.974,67200.0
2014-06-06 12:30:00,37.72,37.73,37.66,37.67,38000.0,17.974,17.9788,17.9454,17.9502,38000.0
2014-06-06 13:00:00,37.68,37.69,37.6,37.66,54200.0,17.9549,17.9597,17.9168,17.9454,54200.0
2014-06-06 13:30:00,37.67,37.67,37.6,37.6,58400.0,17.9502,17.9502,17.9168,17.9168,58400.0
2014-06-06 14:00:00,37.6,37.6,37.52,37.56,123600.0,17.9168,17.9168,17.8787,17.8978,123600.0
2014-06-06 14:30:00,37.55,37.6,37.55,37.58,108000.0,17.893,17.9168,17.893,17.9073,108000.0
2014-06-06 15:00:00,37.59,37.59,37.53,37.55,164800.0,17.9121,17.9121,17.8835,17.893,164800.0
2014-06-06 15:30:00,37.55,37.63,37.54,37.62,386000.0,17.893,17.9311,17.8882,17.9264,386000.0
2014-06-09 09:30:00,37.56,37.82,37.52,37.53,163800.0,17.8978,18.0217,17.8787,17.8835,163800.0
2014-06-09 10:00:00,37.55,37.73,37.55,37.71,65400.0,17.893,17.9788,17.893,17.9692,65400.0
2014-06-09 10:30:00,37.71,37.82,37.7,37.74,73800.0,17.9692,18.0217,17.9645,17.9835,73800.0
2014-06-09 11:00:00,37.74,37.77,37.7,37.72,49800.0,17.9835,17.9978,17.9645,17.974,49800.0
2014-06-09 11:30:00,37.7,37.74,37.65,37.65,67000.0,17.9645,17.9835,17.9407,17.9407,67000.0
2014-06-09 12:00:00,37.65,37.74,37.65,37.68,65400.0,17.9407,17.9835,17.9407,17.9549,65400.0
2014-06-09 12:30:00,37.67,37.7,37.63,37.64,36800.0,17.9502,17.9645,17.9311,17.9359,36800.0
2014-06-09 13:00:00,37.65,37.69,37.58,37.59,55200.0,17.9407,17.9597,17.9073,17.9121,55200.0
2014-06-09 13:30:00,37.6,37.6,37.51,37.52,60200.0,17.9168,17.9168,17.8739,17.8787,60200.0
2014-06-09 14:00:00,37.52,37.55,37.46,37.46,139800.0,17.8787,17.893,17.8501,17.8501,139800.0
2014-06-09 14:30:00,37.46,37.53,37.43,37.49,192200.0,17.8501,17.8835,17.8358,17.8644,192200.0
2014-06-09 15:00:00,37.48,37.49,37.36,37.4,118200.0,17.8596,17.8644,17.8025,17.8215,118200.0
2014-06-09 15:30:00,37.41,37.52,37.38,37.48,244800.0,17.8263,17.8787,17.812,17.8596,244800.0
2014-06-10 09:30:00,37.38,37.48,37.35,37.38,144600.0,17.812,17.8596,17.7977,17.812,144600.0
2014-06-10 10:00:00,37.38,37.42,37.25,37.36,125800.0,17.812,17.8311,17.75,17.8025,125800.0
2014-06-10 10:30:00,37.35,37.44,37.35,37.44,231600.0,17.7977,17.8406,17.7977,17.8406,231600.0
2014-06-10 11:00:00,37.45,37.65,37.44,37.63,175400.0,17.8454,17.9407,17.8406,17.9311,175400.0
2014-06-10 11:30:00,37.63,37.63,37.51,37.52,75000.0,17.9311,17.9311,17.8739,17.8787,75000.0
2014-06-10 12:00:00,37.52,37.6,37.52,37.59,53800.0,17.8787,17.9168,17.8787,17.9121,53800.0
2014-06-10 12:30:00,37.6,37.63,37.6,37.6,42800.0,17.9168,17.9311,17.9168,17.9168,42800.0
2014-06-10 13:00:00,37.6,37.62,37.59,37.6,56400.0,17.9168,17.9264,17.9121,17.9168,56400.0
2014-06-10 13:30:00,37.62,37.62,37.58,37.58,52800.0,17.9264,17.9264,17.9073,17.9073,52800.0
2014-06-10 14:00:00,37.58,37.59,37.5,37.5,56800.0,17.9073,17.9121,17.8692,17.8692,56800.0
2014-06-10 14:30:00,37.5,37.51,37.48,37.49,89000.0,17.8692,17.8739,17.8596,17.8644,89000.0
2014-06-10 15:00:00,37.49,37.49,37.45,37.48,137200.0,17.8644,17.8644,17.8454,17.8596,137200.0
2014-06-10 15:30:00,37.48,37.55,37.48,37.54,236800.0,17.8596,17.893,17.8596,17.8882,236800.0
2014-06-11 09:30:00,37.52,37.58,37.29,37.33,136600.0,17.8787,17.9073,17.7691,17.7882,136600.0
2014-06-11 10:00:00,37.35,37.38,37.18,37.21,72800.0,17.7977,17.812,17.7167,17.731,72800.0
2014-06-11 10:30:00,37.19,37.27,37.14,37.17,77600.0,17.7215,17.7596,17.6976,17.7119,77600.0
2014-06-11 11:00:00,37.18,37.3,37.17,37.3,55400.0,17.7167,17.7739,17.7119,17.7739,55400.0
2014-06-11 11:30:00,37.3,37.33,37.25,37.32,48600.0,17.7739,17.7882,17.75,17.7834,48600.0
2014-06-11 12:00:00,37.33,37.34,37.27,37.3,73200.0,17.7882,17.7929,17.7596,17.7739,73200.0
2014-06-11 12:30:00,37.3,37.48,37.3,37.45,81200.0,17.7739,17.8596,17.7739,17.8454,81200.0
2014-06-11 13:00:00,37.45,37.45,37.38,37.4,41800.0,17.8454,17.8454,17.812,17.8215,41800.0
2014-06-11 13:30:00,37.4,37.44,37.36,37.38,50000.0,17.8215,17.8406,17.8025,17.812,50000.0
2014-06-11 14:00:00,37.4,37.41,37.23,37.25,92800.0,17.8215,17.8263,17.7405,17.75,92800.0
2014-06-11 14:30:00,37.25,37.27,37.21,37.27,87000.0,17.75,17.7596,17.731,17.7596,87000.0
2014-06-11 15:00:00,37.27,37.33,37.22,37.27,153200.0,17.7596,17.7882,17.7358,17.7596,153200.0
2014-06-11 15:30:00,37.28,37.29,37.21,37.22,214200.0,17.7643,17.7691,17.731,17.7358,214200.0
2014-06-12 09:30:00,37.21,37.25,37.15,37.24,111600.0,17.731,17.75,17.7024,17.7453,111600.0
2014-06-12 10:00:00,37.23,37.28,36.94,36.96,116200.0,17.7405,17.7643,17.6023,17.6119,116200.0
2014-06-12 10:30:00,36.94,37.17,36.94,37.09,72400.0,17.6023,17.7119,17.6023,17.6738,72400.0
2014-06-12 11:00:00,37.1,37.12,36.99,37.07,53000.0,17.6786,17.6881,17.6262,17.6643,53000.0
2014-06-12 11:30:00,37.07,37.12,37.05,37.1,53200.0,17.6643,17.6881,17.6547,17.6786,53200.0
2014-06-12 12:00:00,37.12,37.18,37.07,37.15,40200.0,17.6881,17.7167,17.6643,17.7024,40200.0
2014-06-12 12:30:00,37.15,37.16,37.09,37.13,27800.0,17.7024,17.7072,17.6738,17.6929,27800.0
2014-06-12 13:00:00,37.13,37.19,37.1,37.13,42000.0,17.6929,17.7215,17.6786,17.6929,42000.0
2014-06-12 13:30:00,37.1,37.16,37.07,37.13,46600.0,17.6786,17.7072,17.6643,17.6929,46600.0
2014-06-12 14:00:00,37.13,37.13,37.08,37.13,73000.0,17.6929,17.6929,17.669,17.6929,73000.0
2014-06-12 14:30:00,37.13,37.13,37.03,37.05,47600.0,17.6929,17.6929,17.6452,17.6547,47600.0
2014-06-12 15:00:00,37.05,37.07,37.0,37.05,40800.0,17.6547,17.6643,17.6309,17.6547,40800.0
2014-06-12 15:30:00,37.04,37.08,36.99,37.06,268000.0,17.65,17.669,17.6262,17.6595,268000.0
2014-06-13 09:30:00,36.77,37.06,36.6,36.72,278600.0,17.5213,17.6595,17.4403,17.4975,278600.0
2014-06-13 10:00:00,36.71,36.82,36.67,36.71,105200.0,17.4927,17.5451,17.4737,17.4927,105200.0
2014-06-13 10:30:00,36.69,36.85,36.67,36.85,92600.0,17.4832,17.5594,17.4737,17.5594,92600.0
2014-06-13 11:00:00,36.85,37.0,36.85,36.99,100400.0,17.5594,17.6309,17.5594,17.6262,100400.0
2014-06-13 11:30:00,37.0,37.01,36.88,36.91,61400.0,17.6309,17.6357,17.5737,17.588,61400.0
2014-06-13 12:00:00,36.91,36.96,36.85,36.9,53800.0,17.588,17.6119,17.5594,17.5833,53800.0
2014-06-13 12:30:00,36.88,36.9,36.84,36.88,62400.0,17.5737,17.5833,17.5547,17.5737,62400.0
2014-06-13 13:00:00,36.89,37.0,36.89,36.96,47400.0,17.5785,17.6309,17.5785,17.6119,47400.0
2014-06-13 13:30:00,36.96,37.04,36.93,37.01,74200.0,17.6119,17.65,17.5976,17.6357,74200.0
2014-06-13 14:00:00,37.02,37.1,36.98,37.05,113000.0,17.6405,17.6786,17.6214,17.6547,113000.0
2014-06-13 14:30:00,37.06,37.14,37.0,37.13,56000.0,17.6595,17.6976,17.6309,17.6929,56000.0
2014-06-13 15:00:00,37.13,37.25,37.13,37.24,108600.0,17.6929,17.75,17.6929,17.7453,108600.0
2014-06-13 15:30:00,37.23,37.37,37.22,37.35,233400.0,17.7405,17.8072,17.7358,17.7977,233400.0
2014-06-16 09:30:00,37.52,37.55,37.26,37.4,265200.0,17.8787,17.893,17.7548,17.8215,265200.0
2014-06-16 10:00:00,37.38,37.57,37.35,37.48,69800.0,17.812,17.9025,17.7977,17.8596,69800.0
2014-06-16 10:30:00,37.47,37.49,37.31,37.38,70000.0,17.8549,17.8644,17.7786,17.812,70000.0
2014-06-16 11:00:00,37.35,37.4,37.32,37.34,83200.0,17.7977,17.8215,17.7834,17.7929,83200.0
2014-06-16 11:30:00,37.36,37.42,37.28,37.33,99600.0,17.8025,17.8311,17.7643,17.7882,99600.0
2014-06-16 12:00:00,37.32,37.59,37.27,37.53,166800.0,17.7834,17.9121,17.7596,17.8835,166800.0
2014-06-16 12:30:00,37.52,37.56,37.44,37.45,55200.0,17.8787,17.8978,17.8406,17.8454,55200.0
2014-06-16 13:00:00,37.45,37.46,37.37,37.42,65000.0,17.8454,17.8501,17.8072,17.8311,65000.0
2014-06-16 13:30:00,37.41,37.45,37.4,37.43,51200.0,17.8263,17.8454,17.8215,17.8358,51200.0
2014-06-16 14:00:00,37.44,37.48,37.42,37.48,54800.0,17.8406,17.8596,17.8311,17.8596,54800.0
2014-06-16 14:30:00,37.46,37.49,37.42,37.49,121800.0,17.8501,17.8644,17.8311,17.8644,121800.0
2014-06-16 15:00:00,37.48,37.51,37.44,37.46,119600.0,17.8596,17.8739,17.8406,17.8501,119600.0
2014-06-16 15:30:00,37.45,37.48,37.37,37.46,219000.0,17.8454,17.8596,17.8072,17.8501,219000.0
2014-06-17 09:30:00,37.43,37.48,37.26,37.3,346400.0,17.8358,17.8596,17.7548,17.7739,346400.0
2014-06-17 10:00:00,37.32,37.38,37.28,37.37,60800.0,17.7834,17.812,17.7643,17.8072,60800.0
2014-06-17 10:30:00,37.35,37.41,37.34,37.38,45800.0,17.7977,17.8263,17.7929,17.812,45800.0
2014-06-17 11:00:00,37.4,37.41,37.35,37.38,54200.0,17.8215,17.8263,17.7977,17.812,54200.0
2014-06-17 11:30:00,37.38,37.44,37.38,37.4,32000.0,17.812,17.8406,17.812,17.8215,32000.0
2014-06-17 12:00:00,37.4,37.52,37.4,37.52,68400.0,17.8215,17.8787,17.8215,17.8787,68400.0
2014-06-17 12:30:00,37.52,37.61,37.51,37.61,167400.0,17.8787,17.9216,17.8739,17.9216,167400.0
2014-06-17 13:00:00,37.62,37.73,37.6,37.68,80200.0,17.9264,17.9788,17.9168,17.9549,80200.0
2014-06-17 13:30:00,37.67,37.69,37.63,37.63,232400.0,17.9502,17.9597,17.9311,17.9311,232400.0
2014-06-17 14:00:00,37.63,37.67,37.57,37.6,153600.0,17.9311,17.9502,17.9025,17.9168,153600.0
2014-06-17 14:30:00,37.61,37.61,37.54,37.59,93000.0,17.9216,17.9216,17.8882,17.9121,93000.0
2014-06-17 15:00:00,37.59,37.6,37.52,37.52,180000.0,17.9121,17.9168,17.8787,17.8787,180000.0
2014-06-17 15:30:00,37.52,37.53,37.39,37.41,353800.0,17.8787,17.8835,17.8168,17.8263,353800.0
2014-06-18 09:30:00,37.39,37.39,36.95,37.01,218200.0,17.8168,17.8168,17.6071,17.6357,218200.0
2014-06-18 10:00:00,37.01,37.04,36.72,36.72,254200.0,17.6357,17.65,17.4975,17.4975,254200.0
2014-06-18 10:30:00,36.74,37.12,36.69,37.01,184800.0,17.507,17.6881,17.4832,17.6357,184800.0
2014-06-18 11:00:00,37.02,37.15,36.9,37.08,182000.0,17.6405,17.7024,17.5833,17.669,182000.0
2014-06-18 11:30:00,37.07,37.12,36.95,36.98,132800.0,17.6643,17.6881,17.6071,17.6214,132800.0
2014-06-18 12:00:00,36.99,37.02,36.81,36.82,157000.0,17.6262,17.6405,17.5404,17.5451,157000.0
2014-06-18 12:30:00,36.83,36.83,36.73,36.78,179200.0,17.5499,17.5499,17.5023,17.5261,179200.0
2014-06-18 13:00:00,36.79,37.02,36.77,36.97,182600.0,17.5309,17.6405,17.5213,17.6166,182600.0
2014-06-18 13:30:00,36.97,37.0,36.88,36.98,202800.0,17.6166,17.6309,17.5737,17.6214,202800.0
2014-06-18 14:00:00,36.98,37.13,36.97,36.99,236200.0,17.6214,17.6929,17.6166,17.6262,236200.0
2014-06-18 14:30:00,36.99,37.05,36.97,36.99,274800.0,17.6262,17.6547,17.6166,17.6262,274800.0
2014-06-18 15:00:00,36.98,37.02,36.94,37.0,309400.0,17.6214,17.6405,17.6023,17.6309,309400.0
2014-06-18 15:30:00,37.01,37.04,36.95,36.97,413400.0,17.6357,17.65,17.6071,17.6166,413400.0
2014-06-19 09:30:00,36.98,37.15,36.93,37.15,118600.0,17.6214,17.7024,17.5976,17.7024,118600.0
2014-06-19 10:00:00,37.15,37.2,37.08,37.18,106200.0,17.7024,17.7262,17.669,17.7167,106200.0
2014-06-19 10:30:00,37.18,37.22,37.08,37.22,113400.0,17.7167,17.7358,17.669,17.7358,113400.0
2014-06-19 11:00:00,37.22,37.43,37.21,37.43,106600.0,17.7358,17.8358,17.731,17.8358,106600.0
2014-06-19 11:30:00,37.43,37.49,37.35,37.46,89400.0,17.8358,17.8644,17.7977,17.8501,89400.0
2014-06-19 12:00:00,37.45,37.53,37.44,37.48,191200.0,17.8454,17.8835,17.8406,17.8596,191200.0
2014-06-19 12:30:00,37.48,37.54,37.46,37.46,149800.0,17.8596,17.8882,17.8501,17.8501,149800.0
2014-06-19 13:00:00,37.46,37.46,37.4,37.42,86000.0,17.8501,17.8501,17.8215,17.8311,86000.0
2014-06-19 13:30:00,37.42,37.5,37.42,37.49,106200.0,17.8311,17.8692,17.8311,17.8644,106200.0
2014-06-19 14:00:00,37.48,37.48,37.38,37.38,152800.0,17.8596,17.8596,17.812,17.812,152800.0
2014-06-19 14:30:00,37.38,37.49,37.37,37.49,102400.0,17.812,17.8644,17.8072,17.8644,102400.0
2014-06-19 15:00:00,37.49,37.54,37.48,37.51,174200.0,17.8644,17.8882,17.8596,17.8739,174200.0
2014-06-19 15:30:00,37.51,37.52,37.43,37.51,295000.0,17.8739,17.8787,17.8358,17.8739,295000.0
2014-06-20 09:30:00,37.45,37.52,37.32,37.49,174200.0,17.8454,17.8787,17.7834,17.8644,174200.0
2014-06-20 10:00:00,37.49,37.58,37.45,37.53,179400.0,17.8644,17.9073,17.8454,17.8835,179400.0
2014-06-20 10:30:00,37.55,37.58,37.46,37.55,89800.0,17.893,17.9073,17.8501,17.893,89800.0
2014-06-20 11:00:00,37.53,37.63,37.51,37.58,138800.0,17.8835,17.9311,17.8739,17.9073,138800.0
2014-06-20 11:30:00,37.59,37.67,37.5,37.63,260400.0,17.9121,17.9502,17.8692,17.9311,260400.0
2014-06-20 12:00:00,37.63,37.67,37.6,37.63,102000.0,17.9311,17.9502,17.9168,17.9311,102000.0
2014-06-20 12:30:00,37.63,37.63,37.51,37.56,88400.0,17.9311,17.9311,17.8739,17.8978,88400.0
2014-06-20 13:00:00,37.55,37.57,37.52,37.55,136400.0,17.893,17.9025,17.8787,17.893,136400.0
2014-06-20 13:30:00,37.56,37.59,37.53,37.59,65600.0,17.8978,17.9121,17.8835,17.9121,65600.0
2014-06-20 14:00:00,37.59,37.63,37.57,37.63,92800.0,17.9121,17.9311,17.9025,17.9311,92800.0
2014-06-20 14:30:00,37.63,37.67,37.61,37.66,76200.0,17.9311,17.9502,17.9216,17.9454,76200.0
2014-06-20 15:00:00,37.66,37.67,37.64,37.67,163000.0,17.9454,17.9502,17.9359,17.9502,163000.0
2014-06-20 15:30:00,37.67,37.7,37.56,37.69,956000.0,17.9502,17.9645,17.8978,17.9597,956000.0
2014-06-23 09:30:00,37.66,37.7,37.52,37.63,97200.0,17.9454,17.9645,17.8787,17.9311,97200.0
2014-06-23 10:00:00,37.62,37.74,37.62,37.69,99600.0,17.9264,17.9835,17.9264,17.9597,99600.0
2014-06-23 10:30:00,37.7,37.88,37.69,37.88,138600.0,17.9645,18.0503,17.9597,18.0503,138600.0
2014-06-23 11:00:00,37.87,37.97,37.8,37.8,151800.0,18.0455,18.0931,18.0121,18.0121,151800.0
2014-06-23 11:30:00,37.81,37.9,37.81,37.85,85000.0,18.0169,18.0598,18.0169,18.036,85000.0
2014-06-23 12:00:00,37.85,37.87,37.81,37.85,77000.0,18.036,18.0455,18.0169,18.036,77000.0
2014-06-23 12:30:00,37.85,37.95,37.85,37.95,149000.0,18.036,18.0836,18.036,18.0836,149000.0
2014-06-23 13:00:00,37.95,38.05,37.95,38.01,159000.0,18.0836,18.1313,18.0836,18.1122,159000.0
2014-06-23 13:30:00,38.01,38.08,37.98,38.05,89800.0,18.1122,18.1456,18.0979,18.1313,89800.0
2014-06-23 14:00:00,38.05,38.13,38.02,38.12,172000.0,18.1313,18.1694,18.117,18.1646,172000.0
2014-06-23 14:30:00,38.11,38.22,38.1,38.22,115600.0,18.1598,18.2123,18.1551,18.2123,115600.0
2014-06-23 15:00:00,38.22,38.23,38.17,38.22,126400.0,18.2123,18.217,18.1884,18.2123,126400.0
2014-06-23 15:30:00,38.22,38.24,38.09,38.13,359400.0,18.2123,18.2218,18.1503,18.1694,359400.0
2014-06-24 09:30:00,37.96,38.47,37.92,38.4,361200.0,18.0884,18.3314,18.0693,18.298,361200.0
2014-06-24 10:00:00,38.38,38.48,38.26,38.48,122400.0,18.2885,18.3362,18.2313,18.3362,122400.0
2014-06-24 10:30:00,38.48,38.53,38.42,38.48,193000.0,18.3362,18.36,18.3076,18.3362,193000.0
2014-06-24 11:00:00,38.45,38.49,38.26,38.27,89600.0,18.3219,18.3409,18.2313,18.2361,89600.0
2014-06-24 11:30:00,38.27,38.32,38.23,38.3,75200.0,18.2361,18.2599,18.217,18.2504,75200.0
2014-06-24 12:00:00,38.3,38.38,38.27,38.36,59200.0,18.2504,18.2885,18.2361,18.279,59200.0
2014-06-24 12:30:00,38.35,38.4,38.27,38.39,113600.0,18.2742,18.298,18.2361,18.2933,113600.0
2014-06-24 13:00:00,38.39,38.52,38.32,38.5,156200.0,18.2933,18.3552,18.2599,18.3457,156200.0
2014-06-24 13:30:00,38.51,38.51,38.41,38.43,85800.0,18.3505,18.3505,18.3028,18.3123,85800.0
2014-06-24 14:00:00,38.43,38.43,38.27,38.28,63600.0,18.3123,18.3123,18.2361,18.2409,63600.0
2014-06-24 14:30:00,38.27,38.27,38.2,38.21,97600.0,18.2361,18.2361,18.2027,18.2075,97600.0
2014-06-24 15:00:00,38.21,38.21,38.07,38.09,86200.0,18.2075,18.2075,18.1408,18.1503,86200.0
2014-06-24 15:30:00,38.09,38.12,38.02,38.04,193200.0,18.1503,18.1646,18.117,18.1265,193200.0
2014-06-25 09:30:00,38.34,38.68,38.18,38.62,413400.0,18.2694,18.4315,18.1932,18.4029,413400.0
2014-06-25 10:00:00,38.62,38.68,38.55,38.59,174800.0,18.4029,18.4315,18.3695,18.3886,174800.0
2014-06-25 10:30:00,38.57,38.6,38.52,38.56,120600.0,18.379,18.3933,18.3552,18.3743,120600.0
2014-06-25 11:00:00,38.55,38.55,38.46,38.49,142800.0,18.3695,18.3695,18.3266,18.3409,142800.0
2014-06-25 11:30:00,38.49,38.6,38.46,38.55,325000.0,18.3409,18.3933,18.3266,18.3695,325000.0
2014-06-25 12:00:00,38.55,38.57,38.52,38.54,167200.0,18.3695,18.379,18.3552,18.3647,167200.0
2014-06-25 12:30:00,38.53,38.6,38.48,38.5,173800.0,18.36,18.3933,18.3362,18.3457,173800.0
2014-06-25 13:00:00,38.49,38.51,38.45,38.46,105600.0,18.3409,18.3505,18.3219,18.3266,105600.0
2014-06-25 13:30:00,38.46,38.58,38.45,38.55,226200.0,18.3266,18.3838,18.3219,18.3695,226200.0
2014-06-25 14:00:00,38.55,38.63,38.54,38.6,141800.0,18.3695,18.4076,18.3647,18.3933,141800.0
2014-06-25 14:30:00,38.61,38.61,38.52,38.54,100400.0,18.3981,18.3981,18.3552,18.3647,100400.0
2014-06-25 15:00:00,38.54,38.55,38.45,38.47,126200.0,18.3647,18.3695,18.3219,18.3314,126200.0
2014-06-25 15:30:00,38.46,38.63,38.45,38.57,255000.0,18.3266,18.4076,18.3219,18.379,255000.0
2014-06-26 09:30:00,38.63,38.87,38.6,38.72,179600.0,18.4076,18.522,18.3933,18.4505,179600.0
2014-06-26 10:00:00,38.72,38.81,38.71,38.77,118400.0,18.4505,18.4934,18.4458,18.4743,118400.0
2014-06-26 10:30:00,38.77,38.79,38.72,38.75,95400.0,18.4743,18.4839,18.4505,18.4648,95400.0
2014-06-26 11:00:00,38.75,38.76,38.53,38.64,96200.0,18.4648,18.4696,18.36,18.4124,96200.0
2014-06-26 11:30:00,38.63,38.7,38.57,38.66,99800.0,18.4076,18.441,18.379,18.4219,99800.0
2014-06-26 12:00:00,38.67,38.67,38.56,38.58,100800.0,18.4267,18.4267,18.3743,18.3838,100800.0
2014-06-26 12:30:00,38.58,38.6,38.52,38.52,41400.0,18.3838,18.3933,18.3552,18.3552,41400.0
2014-06-26 13:00:00,38.54,38.7,38.52,38.65,43800.0,18.3647,18.441,18.3552,18.4172,43800.0
2014-06-26 13:30:00,38.66,38.69,38.63,38.65,96600.0,18.4219,18.4362,18.4076,18.4172,96600.0
2014-06-26 14:00:00,38.63,38.75,38.63,38.74,75400.0,18.4076,18.4648,18.4076,18.46,75400.0
2014-06-26 14:30:00,38.73,38.73,38.69,38.72,93000.0,18.4553,18.4553,18.4362,18.4505,93000.0
2014-06-26 15:00:00,38.72,38.82,38.72,38.73,141000.0,18.4505,18.4982,18.4505,18.4553,141000.0
2014-06-26 15:30:00,38.73,38.79,38.7,38.74,222800.0,18.4553,18.4839,18.441,18.46,222800.0
2014-06-27 09:30:00,39.01,39.01,38.77,38.86,114800.0,18.5887,18.5887,18.4743,18.5172,114800.0
2014-06-27 10:00:00,38.87,38.88,38.7,38.74,72600.0,18.522,18.5268,18.441,18.46,72600.0
2014-06-27 10:30:00,38.74,38.83,38.63,38.81,75200.0,18.46,18.5029,18.4076,18.4934,75200.0
2014-06-27 11:00:00,38.81,38.97,38.8,38.97,161000.0,18.4934,18.5696,18.4886,18.5696,161000.0
2014-06-27 11:30:00,38.96,39.04,38.95,39.02,158800.0,18.5649,18.603,18.5601,18.5935,158800.0
2014-06-27 12:00:00,39.01,39.08,39.0,39.02,101000.0,18.5887,18.6221,18.5839,18.5935,101000.0
2014-06-27 12:30:00,39.03,39.06,38.91,38.94,133400.0,18.5982,18.6125,18.5411,18.5554,133400.0
2014-06-27 13:00:00,38.94,38.97,38.87,38.92,54600.0,18.5554,18.5696,18.522,18.5458,54600.0
2014-06-27 13:30:00,38.91,38.97,38.91,38.97,56000.0,18.5411,18.5696,18.5411,18.5696,56000.0
2014-06-27 14:00:00,38.95,38.98,38.92,38.96,121400.0,18.5601,18.5744,18.5458,18.5649,121400.0
2014-06-27 14:30:00,38.97,39.05,38.95,39.01,95400.0,18.5696,18.6078,18.5601,18.5887,95400.0
2014-06-27 15:00:00,38.99,39.05,38.99,39.05,80400.0,18.5792,18.6078,18.5792,18.6078,80400.0
2014-06-27 15:30:00,39.05,39.08,38.93,38.95,328800.0,18.6078,18.6221,18.5506,18.5601,328800.0
2014-06-30 09:30:00,39.0,39.03,38.81,38.98,95800.0,18.5839,18.5982,18.4934,18.5744,95800.0
2014-06-30 10:00:00,38.97,38.97,38.81,38.92,106200.0,18.5696,18.5696,18.4934,18.5458,106200.0
2014-06-30 10:30:00,38.88,38.97,38.87,38.93,73200.0,18.5268,18.5696,18.522,18.5506,73200.0
2014-06-30 11:00:00,38.93,39.02,38.93,39.0,35400.0,18.5506,18.5935,18.5506,18.5839,35400.0
2014-06-30 11:30:00,39.0,39.18,39.0,39.18,123200.0,18.5839,18.6697,18.5839,18.6697,123200.0
2014-06-30 12:00:00,39.17,39.21,39.13,39.21,78200.0,18.6649,18.684,18.6459,18.684,78200.0
2014-06-30 12:30:00,39.22,39.24,39.17,39.2,110200.0,18.6888,18.6983,18.6649,18.6792,110200.0
2014-06-30 13:00:00,39.21,39.21,39.14,39.19,41400.0,18.684,18.684,18.6507,18.6745,41400.0
2014-06-30 13:30:00,39.17,39.21,39.15,39.21,41400.0,18.6649,18.684,18.6554,18.684,41400.0
2014-06-30 14:00:00,39.21,39.26,39.2,39.22,74800.0,18.684,18.7078,18.6792,18.6888,74800.0
2014-06-30 14:30:00,39.24,39.24,39.13,39.17,31200.0,18.6983,18.6983,18.6459,18.6649,31200.0
2014-06-30 15:00:00,39.18,39.2,39.15,39.15,54200.0,18.6697,18.6792,18.6554,18.6554,54200.0
2014-06-30 15:30:00,39.16,39.17,39.08,39.14,245800.0,18.6602,18.6649,18.6221,18.6507,245800.0
2014-07-01 09:30:00,39.24,39.32,39.13,39.23,170800.0,18.6983,18.7364,18.6459,18.6935,170800.0
2014-07-01 10:00:00,39.19,39.19,39.08,39.16,93400.0,18.6745,18.6745,18.6221,18.6602,93400.0
2014-07-01 10:30:00,39.16,39.27,39.16,39.27,65600.0,18.6602,18.7126,18.6602,18.7126,65600.0
2014-07-01 11:00:00,39.29,39.3,39.25,39.26,136800.0,18.7221,18.7269,18.7031,18.7078,136800.0
2014-07-01 11:30:00,39.25,39.26,39.2,39.24,191000.0,18.7031,18.7078,18.6792,18.6983,191000.0
2014-07-01 12:00:00,39.23,39.34,39.21,39.33,184600.0,18.6935,18.746,18.684,18.7412,184600.0
2014-07-01 12:30:00,39.32,39.41,39.31,39.41,77400.0,18.7364,18.7793,18.7317,18.7793,77400.0
2014-07-01 13:00:00,39.4,39.45,39.34,39.34,92400.0,18.7745,18.7984,18.746,18.746,92400.0
2014-07-01 13:30:00,39.34,39.36,39.3,39.32,56600.0,18.746,18.7555,18.7269,18.7364,56600.0
2014-07-01 14:00:00,39.32,39.38,39.29,39.32,106800.0,18.7364,18.765,18.7221,18.7364,106800.0
2014-07-01 14:30:00,39.33,39.34,39.26,39.33,88400.0,18.7412,18.746,18.7078,18.7412,88400.0
2014-07-01 15:00:00,39.34,39.38,39.31,39.33,131800.0,18.746,18.765,18.7317,18.7412,131800.0
2014-07-01 15:30:00,39.33,39.44,39.32,39.4,256400.0,18.7412,18.7936,18.7364,18.7745,256400.0
2014-07-02 09:30:00,39.35,39.4,39.16,39.21,116000.0,18.7507,18.7745,18.6602,18.684,116000.0
2014-07-02 10:00:00,39.22,39.46,39.22,39.26,155800.0,18.6888,18.8031,18.6888,18.7078,155800.0
2014-07-02 10:30:00,39.26,39.6,39.21,39.6,309800.0,18.7078,18.8698,18.684,18.8698,309800.0
2014-07-02 11:00:00,39.6,39.65,39.51,39.57,189400.0,18.8698,18.8937,18.827,18.8556,189400.0
2014-07-02 11:30:00,39.58,39.62,39.42,39.43,63800.0,18.8603,18.8794,18.7841,18.7888,63800.0
2014-07-02 12:00:00,39.43,39.48,39.35,39.38,69400.0,18.7888,18.8127,18.7507,18.765,69400.0
2014-07-02 12:30:00,39.37,39.4,39.25,39.28,62400.0,18.7603,18.7745,18.7031,18.7174,62400.0
2014-07-02 13:00:00,39.27,39.29,39.2,39.23,181400.0,18.7126,18.7221,18.6792,18.6935,181400.0
2014-07-02 13:30:00,39.23,39.35,39.19,39.29,116400.0,18.6935,18.7507,18.6745,18.7221,116400.0
2014-07-02 14:00:00,39.29,39.4,39.22,39.24,173600.0,18.7221,18.7745,18.6888,18.6983,173600.0
2014-07-02 14:30:00,39.23,39.3,39.19,39.23,115400.0,18.6935,18.7269,18.6745,18.6935,115400.0
2014-07-02 15:00:00,39.24,39.24,39.18,39.2,99000.0,18.6983,18.6983,18.6697,18.6792,99000.0
2014-07-02 15:30:00,39.21,39.27,39.18,39.26,284800.0,18.684,18.7126,18.6697,18.7078,284800.0
2014-07-03 09:30:00,39.26,39.36,38.93,38.98,139600.0,18.7078,18.7555,18.5506,18.5744,139600.0
2014-07-03 10:00:00,38.99,39.09,38.95,39.04,111400.0,18.5792,18.6268,18.5601,18.603,111400.0
2014-07-03 10:30:00,39.06,39.16,38.98,39.05,90800.0,18.6125,18.6602,18.5744,18.6078,90800.0
2014-07-03 11:00:00,39.05,39.05,38.95,38.95,101400.0,18.6078,18.6078,18.5601,18.5601,101400.0
2014-07-03 11:30:00,38.95,38.95,38.82,38.87,168400.0,18.5601,18.5601,18.4982,18.522,168400.0
2014-07-03 12:00:00,38.88,38.9,38.77,38.77,135400.0,18.5268,18.5363,18.4743,18.4743,135400.0
2014-07-03 12:30:00,38.78,38.84,38.68,38.82,257800.0,18.4791,18.5077,18.4315,18.4982,257800.0
2014-07-07 09:30:00,38.74,38.96,38.67,38.73,142200.0,18.46,18.5649,18.4267,18.4553,142200.0
2014-07-07 10:00:00,38.77,38.78,38.62,38.65,77200.0,18.4743,18.4791,18.4029,18.4172,77200.0
2014-07-07 10:30:00,38.67,38.67,38.44,38.55,97400.0,18.4267,18.4267,18.3171,18.3695,97400.0
2014-07-07 11:00:00,38.54,38.57,38.39,38.46,131600.0,18.3647,18.379,18.2933,18.3266,131600.0
2014-07-07 11:30:00,38.47,38.52,38.45,38.46,133600.0,18.3314,18.3552,18.3219,18.3266,133600.0
2014-07-07 12:00:00,38.47,38.47,38.37,38.38,78800.0,18.3314,18.3314,18.2837,18.2885,78800.0
2014-07-07 12:30:00,38.37,38.4,38.31,38.37,50000.0,18.2837,18.298,18.2551,18.2837,50000.0
2014-07-07 13:00:00,38.37,38.37,38.16,38.16,162200.0,18.2837,18.2837,18.1837,18.1837,162200.0
2014-07-07 13:30:00,38.18,38.32,38.17,38.29,57800.0,18.1932,18.2599,18.1884,18.2456,57800.0
2014-07-07 14:00:00,38.3,38.3,38.18,38.19,137400.0,18.2504,18.2504,18.1932,18.198,137400.0
2014-07-07 14:30:00,38.19,38.2,38.13,38.18,147000.0,18.198,18.2027,18.1694,18.1932,147000.0
2014-07-07 15:00:00,38.19,38.24,38.14,38.15,140800.0,18.198,18.2218,18.1741,18.1789,140800.0
2014-07-07 15:30:00,38.14,38.35,38.13,38.33,477400.0,18.1741,18.2742,18.1694,18.2647,477400.0
2014-07-08 09:30:00,38.33,38.41,38.17,38.34,160800.0,18.2647,18.3028,18.1884,18.2694,160800.0
2014-07-08 10:00:00,38.34,38.37,38.24,38.29,70800.0,18.2694,18.2837,18.2218,18.2456,70800.0
2014-07-08 10:30:00,38.28,38.3,38.15,38.15,96600.0,18.2409,18.2504,18.1789,18.1789,96600.0
2014-07-08 11:00:00,38.16,38.18,38.1,38.13,76800.0,18.1837,18.1932,18.1551,18.1694,76800.0
2014-07-08 11:30:00,38.11,38.17,38.05,38.17,82800.0,18.1598,18.1884,18.1313,18.1884,82800.0
2014-07-08 12:00:00,38.18,38.23,38.16,38.18,63000.0,18.1932,18.217,18.1837,18.1932,63000.0
2014-07-08 12:30:00,38.19,38.19,38.18,38.18,79200.0,18.198,18.198,18.1932,18.1932,79200.0
2014-07-08 13:00:00,38.18,38.18,38.15,38.15,47400.0,18.1932,18.1932,18.1789,18.1789,47400.0
2014-07-08 13:30:00,38.15,38.18,38.13,38.16,43200.0,18.1789,18.1932,18.1694,18.1837,43200.0
2014-07-08 14:00:00,38.16,38.17,38.1,38.12,96800.0,18.1837,18.1884,18.1551,18.1646,96800.0
2014-07-08 14:30:00,38.1,38.15,38.1,38.13,127200.0,18.1551,18.1789,18.1551,18.1694,127200.0
2014-07-08 15:00:00,38.12,38.19,38.1,38.18,74600.0,18.1646,18.198,18.1551,18.1932,74600.0
2014-07-08 15:30:00,38.18,38.31,38.17,38.21,172200.0,18.1932,18.2551,18.1884,18.2075,172200.0
2014-07-09 09:30:00,38.17,38.29,38.1,38.18,141800.0,18.1884,18.2456,18.1551,18.1932,141800.0
2014-07-09 10:00:00,38.19,38.41,38.13,38.38,160400.0,18.198,18.3028,18.1694,18.2885,160400.0
2014-07-09 10:30:00,38.4,38.49,38.35,38.48,135400.0,18.298,18.3409,18.2742,18.3362,135400.0
2014-07-09 11:00:00,38.47,38.48,38.27,38.28,84600.0,18.3314,18.3362,18.2361,18.2409,84600.0
2014-07-09 11:30:00,38.29,38.33,38.26,38.27,79800.0,18.2456,18.2647,18.2313,18.2361,79800.0
2014-07-09 12:00:00,38.27,38.46,38.26,38.42,98600.0,18.2361,18.3266,18.2313,18.3076,98600.0
2014-07-09 12:30:00,38.43,38.65,38.38,38.63,173800.0,18.3123,18.4172,18.2885,18.4076,173800.0
2014-07-09 13:00:00,38.63,38.82,38.63,38.67,259200.0,18.4076,18.4982,18.4076,18.4267,259200.0
2014-07-09 13:30:00,38.67,38.88,38.67,38.77,142000.0,18.4267,18.5268,18.4267,18.4743,142000.0
2014-07-09 14:00:00,38.78,38.98,38.74,38.84,183800.0,18.4791,18.5744,18.46,18.5077,183800.0
2014-07-09 14:30:00,38.84,38.84,38.76,38.83,172000.0,18.5077,18.5077,18.4696,18.5029,172000.0
2014-07-09 15:00:00,38.83,38.9,38.8,38.81,139000.0,18.5029,18.5363,18.4886,18.4934,139000.0
2014-07-09 15:30:00,38.81,38.86,38.74,38.86,395400.0,18.4934,18.5172,18.46,18.5172,395400.0
2014-07-10 09:30:00,38.52,38.71,38.45,38.57,209000.0,18.3552,18.4458,18.3219,18.379,209000.0
2014-07-10 10:00:00,38.57,38.63,38.4,38.59,122000.0,18.379,18.4076,18.298,18.3886,122000.0
2014-07-10 10:30:00,38.6,38.65,38.55,38.58,82400.0,18.3933,18.4172,18.3695,18.3838,82400.0
2014-07-10 11:00:00,38.6,38.6,38.46,38.52,87200.0,18.3933,18.3933,18.3266,18.3552,87200.0
2014-07-10 11:30:00,38.51,38.57,38.48,38.55,57800.0,18.3505,18.379,18.3362,18.3695,57800.0
2014-07-10 12:00:00,38.56,38.67,38.53,38.67,55000.0,18.3743,18.4267,18.36,18.4267,55000.0
2014-07-10 12:30:00,38.66,38.71,38.54,38.57,69000.0,18.4219,18.4458,18.3647,18.379,69000.0
2014-07-10 13:00:00,38.59,38.63,38.57,38.62,53000.0,18.3886,18.4076,18.379,18.4029,53000.0
2014-07-10 13:30:00,38.6,38.61,38.56,38.58,50400.0,18.3933,18.3981,18.3743,18.3838,50400.0
2014-07-10 14:00:00,38.58,38.61,38.57,38.59,81600.0,18.3838,18.3981,18.379,18.3886,81600.0
2014-07-10 14:30:00,38.59,38.65,38.58,38.62,70200.0,18.3886,18.4172,18.3838,18.4029,70200.0
2014-07-10 15:00:00,38.61,38.74,38.58,38.74,107000.0,18.3981,18.46,18.3838,18.46,107000.0
2014-07-10 15:30:00,38.74,38.77,38.7,38.71,252200.0,18.46,18.4743,18.441,18.4458,252200.0
2014-07-11 09:30:00,38.64,38.81,38.6,38.77,64400.0,18.4124,18.4934,18.3933,18.4743,64400.0
2014-07-11 10:00:00,38.77,38.8,38.61,38.63,76600.0,18.4743,18.4886,18.3981,18.4076,76600.0
2014-07-11 10:30:00,38.63,38.63,38.46,38.48,59600.0,18.4076,18.4076,18.3266,18.3362,59600.0
2014-07-11 11:00:00,38.48,38.6,38.46,38.57,38400.0,18.3362,18.3933,18.3266,18.379,38400.0
2014-07-11 11:30:00,38.57,38.68,38.57,38.68,45200.0,18.379,18.4315,18.379,18.4315,45200.0
2014-07-11 12:00:00,38.68,38.68,38.63,38.67,47600.0,18.4315,18.4315,18.4076,18.4267,47600.0
2014-07-11 12:30:00,38.65,38.66,38.57,38.57,26400.0,18.4172,18.4219,18.379,18.379,26400.0
2014-07-11 13:00:00,38.59,38.59,38.49,38.5,44800.0,18.3886,18.3886,18.3409,18.3457,44800.0
2014-07-11 13:30:00,38.5,38.59,38.47,38.54,61000.0,18.3457,18.3886,18.3314,18.3647,61000.0
2014-07-11 14:00:00,38.55,38.64,38.52,38.64,40200.0,18.3695,18.4124,18.3552,18.4124,40200.0
2014-07-11 14:30:00,38.64,38.72,38.63,38.72,64000.0,18.4124,18.4505,18.4076,18.4505,64000.0
2014-07-11 15:00:00,38.72,38.8,38.68,38.78,75000.0,18.4505,18.4886,18.4315,18.4791,75000.0
2014-07-11 15:30:00,38.77,38.82,38.73,38.81,130000.0,18.4743,18.4982,18.4553,18.4934,130000.0
2014-07-14 09:30:00,38.88,38.98,38.8,38.8,85000.0,18.5268,18.5744,18.4886,18.4886,85000.0
2014-07-14 10:00:00,38.81,38.99,38.79,38.89,92600.0,18.4934,18.5792,18.4839,18.5315,92600.0
2014-07-14 10:30:00,38.85,38.9,38.74,38.74,72200.0,18.5125,18.5363,18.46,18.46,72200.0
2014-07-14 11:00:00,38.74,38.77,38.65,38.65,176200.0,18.46,18.4743,18.4172,18.4172,176200.0
2014-07-14 11:30:00,38.66,38.68,38.58,38.67,80800.0,18.4219,18.4315,18.3838,18.4267,80800.0
2014-07-14 12:00:00,38.66,38.89,38.66,38.85,88000.0,18.4219,18.5315,18.4219,18.5125,88000.0
2014-07-14 12:30:00,38.86,38.9,38.82,38.84,53800.0,18.5172,18.5363,18.4982,18.5077,53800.0
2014-07-14 13:00:00,38.83,38.87,38.74,38.74,55200.0,18.5029,18.522,18.46,18.46,55200.0
2014-07-14 13:30:00,38.74,38.78,38.69,38.72,123000.0,18.46,18.4791,18.4362,18.4505,123000.0
2014-07-14 14:00:00,38.74,38.77,38.67,38.74,35000.0,18.46,18.4743,18.4267,18.46,35000.0
2014-07-14 14:30:00,38.72,38.74,38.69,38.73,31600.0,18.4505,18.46,18.4362,18.4553,31600.0
2014-07-14 15:00:00,38.73,38.74,38.68,38.73,53400.0,18.4553,18.46,18.4315,18.4553,53400.0
2014-07-14 15:30:00,38.72,38.8,38.72,38.77,127400.0,18.4505,18.4886,18.4505,18.4743,127400.0
2014-07-15 09:30:00,38.81,38.9,38.69,38.72,165800.0,18.4934,18.5363,18.4362,18.4505,165800.0
2014-07-15 10:00:00,38.72,38.83,38.72,38.82,86000.0,18.4505,18.5029,18.4505,18.4982,86000.0
2014-07-15 10:30:00,38.83,38.9,38.75,38.8,80400.0,18.5029,18.5363,18.4648,18.4886,80400.0
2014-07-15 11:00:00,38.8,38.85,38.77,38.85,101400.0,18.4886,18.5125,18.4743,18.5125,101400.0
2014-07-15 11:30:00,38.85,38.86,38.77,38.78,47400.0,18.5125,18.5172,18.4743,18.4791,47400.0
2014-07-15 12:00:00,38.78,38.8,38.74,38.79,28400.0,18.4791,18.4886,18.46,18.4839,28400.0
2014-07-15 12:30:00,38.79,38.8,38.77,38.79,52200.0,18.4839,18.4886,18.4743,18.4839,52200.0
2014-07-15 13:00:00,38.78,38.8,38.74,38.75,48000.0,18.4791,18.4886,18.46,18.4648,48000.0
2014-07-15 13:30:00,38.75,38.76,38.69,38.69,53200.0,18.4648,18.4696,18.4362,18.4362,53200.0
2014-07-15 14:00:00,38.7,38.75,38.65,38.69,72400.0,18.441,18.4648,18.4172,18.4362,72400.0
2014-07-15 14:30:00,38.69,38.7,38.66,38.69,42800.0,18.4362,18.441,18.4219,18.4362,42800.0
2014-07-15 15:00:00,38.67,38.71,38.66,38.67,41000.0,18.4267,18.4458,18.4219,18.4267,41000.0
2014-07-15 15:30:00,38.67,38.7,38.63,38.68,138000.0,18.4267,18.441,18.4076,18.4315,138000.0
2014-07-16 09:30:00,38.82,38.9,38.73,38.75,101600.0,18.4982,18.5363,18.4553,18.4648,101600.0
2014-07-16 10:00:00,38.77,38.82,38.74,38.79,117800.0,18.4743,18.4982,18.46,18.4839,117800.0
2014-07-16 10:30:00,38.8,38.83,38.7,38.73,60000.0,18.4886,18.5029,18.441,18.4553,60000.0
2014-07-16 11:00:00,38.72,38.75,38.71,38.74,66800.0,18.4505,18.4648,18.4458,18.46,66800.0
2014-07-16 11:30:00,38.74,38.77,38.71,38.73,114200.0,18.46,18.4743,18.4458,18.4553,114200.0
2014-07-16 12:00:00,38.73,38.74,38.67,38.67,89600.0,18.4553,18.46,18.4267,18.4267,89600.0
2014-07-16 12:30:00,38.67,38.69,38.65,38.67,44200.0,18.4267,18.4362,18.4172,18.4267,44200.0
2014-07-16 13:00:00,38.67,38.74,38.67,38.73,70600.0,18.4267,18.46,18.4267,18.4553,70600.0
2014-07-16 13:30:00,38.74,38.77,38.72,38.74,78400.0,18.46,18.4743,18.4505,18.46,78400.0
2014-07-16 14:00:00,38.74,38.74,38.71,38.74,92400.0,18.46,18.46,18.4458,18.46,92400.0
2014-07-16 14:30:00,38.74,38.81,38.73,38.74,111800.0,18.46,18.4934,18.4553,18.46,111800.0
2014-07-16 15:00:00,38.74,38.79,38.72,38.79,112200.0,18.46,18.4839,18.4505,18.4839,112200.0
2014-07-16 15:30:00,38.8,38.91,38.79,38.9,315600.0,18.4886,18.5411,18.4839,18.5363,315600.0
2014-07-17 09:30:00,38.98,39.26,38.85,39.03,205000.0,18.5744,18.7078,18.5125,18.5982,205000.0
2014-07-17 10:00:00,39.04,39.1,38.92,38.93,99600.0,18.603,18.6316,18.5458,18.5506,99600.0
2014-07-17 10:30:00,38.9,38.92,38.76,38.79,97800.0,18.5363,18.5458,18.4696,18.4839,97800.0
2014-07-17 11:00:00,38.78,38.84,38.67,38.67,73000.0,18.4791,18.5077,18.4267,18.4267,73000.0
2014-07-17 11:30:00,38.69,38.77,38.67,38.72,83400.0,18.4362,18.4743,18.4267,18.4505,83400.0
2014-07-17 12:00:00,38.71,38.79,38.67,38.79,83200.0,18.4458,18.4839,18.4267,18.4839,83200.0
2014-07-17 12:30:00,38.8,38.85,38.74,38.81,223200.0,18.4886,18.5125,18.46,18.4934,223200.0
2014-07-17 13:00:00,38.81,38.81,38.65,38.7,61000.0,18.4934,18.4934,18.4172,18.441,61000.0
2014-07-17 13:30:00,38.71,38.82,38.69,38.82,49200.0,18.4458,18.4982,18.4362,18.4982,49200.0
2014-07-17 14:00:00,38.82,38.86,38.77,38.77,65800.0,18.4982,18.5172,18.4743,18.4743,65800.0
2014-07-17 14:30:00,38.78,38.94,38.78,38.88,77200.0,18.4791,18.5554,18.4791,18.5268,77200.0
2014-07-17 15:00:00,38.88,38.96,38.85,38.85,97000.0,18.5268,18.5649,18.5125,18.5125,97000.0
2014-07-17 15:30:00,38.85,38.86,38.75,38.81,250600.0,18.5125,18.5172,18.4648,18.4934,250600.0
2014-07-18 09:30:00,38.74,38.88,38.7,38.71,76200.0,18.46,18.5268,18.441,18.4458,76200.0
2014-07-18 10:00:00,38.72,38.84,38.7,38.82,76800.0,18.4505,18.5077,18.441,18.4982,76800.0
2014-07-18 10:30:00,38.84,38.95,38.83,38.92,78200.0,18.5077,18.5601,18.5029,18.5458,78200.0
2014-07-18 11:00:00,38.94,38.97,38.83,38.94,103000.0,18.5554,18.5696,18.5029,18.5554,103000.0
2014-07-18 11:30:00,38.95,39.04,38.93,38.98,62000.0,18.5601,18.603,18.5506,18.5744,62000.0
2014-07-18 12:00:00,38.98,39.05,38.91,39.05,62400.0,18.5744,18.6078,18.5411,18.6078,62400.0
2014-07-18 12:30:00,39.05,39.12,39.05,39.1,43200.0,18.6078,18.6411,18.6078,18.6316,43200.0
2014-07-18 13:00:00,39.09,39.1,38.9,38.9,55000.0,18.6268,18.6316,18.5363,18.5363,55000.0
2014-07-18 13:30:00,38.91,38.92,38.83,38.83,65800.0,18.5411,18.5458,18.5029,18.5029,65800.0
2014-07-18 14:00:00,38.83,38.88,38.8,38.85,49800.0,18.5029,18.5268,18.4886,18.5125,49800.0
2014-07-18 14:30:00,38.85,38.88,38.81,38.88,47600.0,18.5125,18.5268,18.4934,18.5268,47600.0
2014-07-18 15:00:00,38.87,38.92,38.86,38.88,73600.0,18.522,18.5458,18.5172,18.5268,73600.0
2014-07-18 15:30:00,38.88,38.93,38.85,38.9,152000.0,18.5268,18.5506,18.5125,18.5363,152000.0
2014-07-21 09:30:00,38.93,38.96,38.72,38.74,151000.0,18.5506,18.5649,18.4505,18.46,151000.0
2014-07-21 10:00:00,38.73,38.75,38.63,38.65,54400.0,18.4553,18.4648,18.4076,18.4172,54400.0
2014-07-21 10:30:00,38.65,38.65,38.57,38.57,110400.0,18.4172,18.4172,18.379,18.379,110400.0
2014-07-21 11:00:00,38.58,38.61,38.55,38.6,86400.0,18.3838,18.3981,18.3695,18.3933,86400.0
2014-07-21 11:30:00,38.6,38.63,38.58,38.61,83800.0,18.3933,18.4076,18.3838,18.3981,83800.0
2014-07-21 12:00:00,38.61,38.63,38.57,38.59,81000.0,18.3981,18.4076,18.379,18.3886,81000.0
2014-07-21 12:30:00,38.6,38.63,38.59,38.59,79600.0,18.3933,18.4076,18.3886,18.3886,79600.0
2014-07-21 13:00:00,38.6,38.62,38.58,38.58,68200.0,18.3933,18.4029,18.3838,18.3838,68200.0
2014-07-21 13:30:00,38.6,38.63,38.58,38.6,69800.0,18.3933,18.4076,18.3838,18.3933,69800.0
2014-07-21 14:00:00,38.6,38.7,38.59,38.68,93600.0,18.3933,18.441,18.3886,18.4315,93600.0
2014-07-21 14:30:00,38.67,38.72,38.66,38.7,109600.0,18.4267,18.4505,18.4219,18.441,109600.0
2014-07-21 15:00:00,38.7,38.77,38.69,38.76,92800.0,18.441,18.4743,18.4362,18.4696,92800.0
2014-07-21 15:30:00,38.76,38.79,38.72,38.77,163000.0,18.4696,18.4839,18.4505,18.4743,163000.0
2014-07-22 09:30:00,38.85,39.12,38.85,39.12,130400.0,18.5125,18.6411,18.5125,18.6411,130400.0
2014-07-22 10:00:00,39.12,39.15,38.86,38.86,161200.0,18.6411,18.6554,18.5172,18.5172,161200.0
2014-07-22 10:30:00,38.86,38.95,38.85,38.87,88800.0,18.5172,18.5601,18.5125,18.522,88800.0
2014-07-22 11:00:00,38.87,38.98,38.83,38.94,78600.0,18.522,18.5744,18.5029,18.5554,78600.0
2014-07-22 11:30:00,38.94,38.99,38.93,38.98,82000.0,18.5554,18.5792,18.5506,18.5744,82000.0
2014-07-22 12:00:00,38.98,39.14,38.98,39.09,93200.0,18.5744,18.6507,18.5744,18.6268,93200.0
2014-07-22 12:30:00,39.09,39.21,39.09,39.2,53600.0,18.6268,18.684,18.6268,18.6792,53600.0
2014-07-22 13:00:00,39.2,39.23,39.17,39.19,45600.0,18.6792,18.6935,18.6649,18.6745,45600.0
2014-07-22 13:30:00,39.18,39.2,39.15,39.2,51800.0,18.6697,18.6792,18.6554,18.6792,51800.0
2014-07-22 14:00:00,39.2,39.26,39.18,39.25,75600.0,18.6792,18.7078,18.6697,18.7031,75600.0
2014-07-22 14:30:00,39.24,39.26,39.17,39.21,68200.0,18.6983,18.7078,18.6649,18.684,68200.0
2014-07-22 15:00:00,39.21,39.25,39.19,39.23,52800.0,18.684,18.7031,18.6745,18.6935,52800.0
2014-07-22 15:30:00,39.23,39.24,39.15,39.19,242200.0,18.6935,18.6983,18.6554,18.6745,242200.0
2014-07-23 09:30:00,39.26,39.5,39.21,39.41,130400.0,18.7078,18.8222,18.684,18.7793,130400.0
2014-07-23 10:00:00,39.38,39.77,39.38,39.77,249200.0,18.765,18.9509,18.765,18.9509,249200.0
2014-07-23 10:30:00,39.77,39.77,39.53,39.55,85800.0,18.9509,18.9509,18.8365,18.846,85800.0
2014-07-23 11:00:00,39.54,39.6,39.43,39.43,98800.0,18.8413,18.8698,18.7888,18.7888,98800.0
2014-07-23 11:30:00,39.43,39.47,39.33,39.33,69000.0,18.7888,18.8079,18.7412,18.7412,69000.0
2014-07-23 12:00:00,39.33,39.42,39.27,39.38,66000.0,18.7412,18.7841,18.7126,18.765,66000.0
2014-07-23 12:30:00,39.37,39.44,39.31,39.38,70400.0,18.7603,18.7936,18.7317,18.765,70400.0
2014-07-23 13:00:00,39.37,39.37,39.3,39.35,37000.0,18.7603,18.7603,18.7269,18.7507,37000.0
2014-07-23 13:30:00,39.34,39.35,39.27,39.31,114000.0,18.746,18.7507,18.7126,18.7317,114000.0
2014-07-23 14:00:00,39.31,39.44,39.3,39.37,57400.0,18.7317,18.7936,18.7269,18.7603,57400.0
2014-07-23 14:30:00,39.37,39.4,39.34,39.35,37000.0,18.7603,18.7745,18.746,18.7507,37000.0
2014-07-23 15:00:00,39.34,39.34,39.25,39.27,68000.0,18.746,18.746,18.7031,18.7126,68000.0
2014-07-23 15:30:00,39.27,39.29,39.23,39.27,201800.0,18.7126,18.7221,18.6935,18.7126,201800.0
2014-07-24 09:30:00,39.28,39.47,39.16,39.19,122800.0,18.7174,18.8079,18.6602,18.6745,122800.0
2014-07-24 10:00:00,39.19,39.49,39.15,39.45,85800.0,18.6745,18.8174,18.6554,18.7984,85800.0
2014-07-24 10:30:00,39.44,39.72,39.43,39.69,127000.0,18.7936,18.927,18.7888,18.9127,127000.0
2014-07-24 11:00:00,39.71,39.85,39.7,39.73,152200.0,18.9223,18.989,18.9175,18.9318,152200.0
2014-07-24 11:30:00,39.71,39.71,39.51,39.55,76600.0,18.9223,18.9223,18.827,18.846,76600.0
2014-07-24 12:00:00,39.55,39.55,39.48,39.52,68400.0,18.846,18.846,18.8127,18.8317,68400.0
2014-07-24 12:30:00,39.54,39.55,39.44,39.51,47000.0,18.8413,18.846,18.7936,18.827,47000.0
2014-07-24 13:00:00,39.49,39.5,39.35,39.44,66200.0,18.8174,18.8222,18.7507,18.7936,66200.0
2014-07-24 13:30:00,39.48,39.56,39.45,39.52,55800.0,18.8127,18.8508,18.7984,18.8317,55800.0
2014-07-24 14:00:00,39.52,39.63,39.48,39.6,86000.0,18.8317,18.8841,18.8127,18.8698,86000.0
2014-07-24 14:30:00,39.6,39.6,39.51,39.51,64200.0,18.8698,18.8698,18.827,18.827,64200.0
2014-07-24 15:00:00,39.51,39.54,39.29,39.31,264000.0,18.827,18.8413,18.7221,18.7317,264000.0
2014-07-24 15:30:00,39.31,39.5,39.29,39.49,292400.0,18.7317,18.8222,18.7221,18.8174,292400.0
2014-07-25 09:30:00,39.51,39.61,39.41,39.45,119200.0,18.827,18.8746,18.7793,18.7984,119200.0
2014-07-25 10:00:00,39.45,39.46,39.31,39.39,65200.0,18.7984,18.8031,18.7317,18.7698,65200.0
2014-07-25 10:30:00,39.38,39.46,39.37,39.43,69400.0,18.765,18.8031,18.7603,18.7888,69400.0
2014-07-25 11:00:00,39.44,39.49,39.38,39.42,56200.0,18.7936,18.8174,18.765,18.7841,56200.0
2014-07-25 11:30:00,39.44,39.48,39.35,39.43,56600.0,18.7936,18.8127,18.7507,18.7888,56600.0
2014-07-25 12:00:00,39.42,39.43,39.32,39.35,75000.0,18.7841,18.7888,18.7364,18.7507,75000.0
2014-07-25 12:30:00,39.35,39.52,39.35,39.47,60600.0,18.7507,18.8317,18.7507,18.8079,60600.0
2014-07-25 13:00:00,39.46,39.47,39.38,39.39,50400.0,18.8031,18.8079,18.765,18.7698,50400.0
2014-07-25 13:30:00,39.4,39.42,39.34,39.4,50000.0,18.7745,18.7841,18.746,18.7745,50000.0
2014-07-25 14:00:00,39.4,39.53,39.38,39.46,106000.0,18.7745,18.8365,18.765,18.8031,106000.0
2014-07-25 14:30:00,39.46,39.51,39.46,39.47,38800.0,18.8031,18.827,18.8031,18.8079,38800.0
2014-07-25 15:00:00,39.47,39.49,39.38,39.38,80000.0,18.8079,18.8174,18.765,18.765,80000.0
2014-07-25 15:30:00,39.38,39.45,39.38,39.45,192000.0,18.765,18.7984,18.765,18.7984,192000.0
2014-07-28 09:30:00,39.49,39.58,39.45,39.49,110000.0,18.8174,18.8603,18.7984,18.8174,110000.0
2014-07-28 10:00:00,39.47,39.51,39.35,39.38,126800.0,18.8079,18.827,18.7507,18.765,126800.0
2014-07-28 10:30:00,39.38,39.42,39.33,39.34,80000.0,18.765,18.7841,18.7412,18.746,80000.0
2014-07-28 11:00:00,39.33,39.5,39.33,39.49,63600.0,18.7412,18.8222,18.7412,18.8174,63600.0
2014-07-28 11:30:00,39.49,39.52,39.46,39.46,37000.0,18.8174,18.8317,18.8031,18.8031,37000.0
2014-07-28 12:00:00,39.45,39.52,39.45,39.48,34400.0,18.7984,18.8317,18.7984,18.8127,34400.0
2014-07-28 12:30:00,39.48,39.6,39.46,39.57,79800.0,18.8127,18.8698,18.8031,18.8556,79800.0
2014-07-28 13:00:00,39.57,39.59,39.53,39.57,51800.0,18.8556,18.8651,18.8365,18.8556,51800.0
2014-07-28 13:30:00,39.57,39.6,39.54,39.59,58000.0,18.8556,18.8698,18.8413,18.8651,58000.0
2014-07-28 14:00:00,39.59,39.63,39.56,39.57,62000.0,18.8651,18.8841,18.8508,18.8556,62000.0
2014-07-28 14:30:00,39.58,39.6,39.52,39.57,136000.0,18.8603,18.8698,18.8317,18.8556,136000.0
2014-07-28 15:00:00,39.57,39.66,39.54,39.55,181200.0,18.8556,18.8984,18.8413,18.846,181200.0
2014-07-28 15:30:00,39.56,39.67,39.54,39.64,336000.0,18.8508,18.9032,18.8413,18.8889,336000.0
2014-07-29 09:30:00,39.3,39.38,39.03,39.03,244800.0,18.8992,18.9377,18.7694,18.7694,244800.0
2014-07-29 10:00:00,39.06,39.06,38.94,38.98,98400.0,18.7838,18.7838,18.7261,18.7453,98400.0
2014-07-29 10:30:00,39.01,39.19,39.01,39.18,104400.0,18.7598,18.8463,18.7598,18.8415,104400.0
2014-07-29 11:00:00,39.18,39.18,39.07,39.12,128200.0,18.8415,18.8415,18.7886,18.8127,128200.0
2014-07-29 11:30:00,39.12,39.13,39.03,39.08,67000.0,18.8127,18.8175,18.7694,18.7934,67000.0
2014-07-29 12:00:00,39.1,39.1,38.99,39.06,63600.0,18.8031,18.8031,18.7502,18.7838,63600.0
2014-07-29 12:30:00,39.05,39.12,39.03,39.12,38200.0,18.779,18.8127,18.7694,18.8127,38200.0
2014-07-29 13:00:00,39.11,39.16,39.08,39.08,51000.0,18.8079,18.8319,18.7934,18.7934,51000.0
2014-07-29 13:30:00,39.07,39.1,39.03,39.09,77600.0,18.7886,18.8031,18.7694,18.7982,77600.0
2014-07-29 14:00:00,39.09,39.12,39.02,39.1,61600.0,18.7982,18.8127,18.7646,18.8031,61600.0
2014-07-29 14:30:00,39.11,39.13,39.05,39.13,83800.0,18.8079,18.8175,18.779,18.8175,83800.0
2014-07-29 15:00:00,39.12,39.19,39.09,39.16,79800.0,18.8127,18.8463,18.7982,18.8319,79800.0
2014-07-29 15:30:00,39.15,39.15,39.08,39.12,200800.0,18.8271,18.8271,18.7934,18.8127,200800.0
2014-07-30 09:30:00,39.12,39.24,38.94,38.94,127600.0,18.8127,18.8704,18.7261,18.7261,127600.0
2014-07-30 10:00:00,38.94,38.96,38.77,38.77,119800.0,18.7261,18.7357,18.6444,18.6444,119800.0
2014-07-30 10:30:00,38.78,38.84,38.63,38.8,140000.0,18.6492,18.678,18.577,18.6588,140000.0
2014-07-30 11:00:00,38.76,38.79,38.54,38.63,128600.0,18.6395,18.654,18.5337,18.577,128600.0
2014-07-30 11:30:00,38.62,38.65,38.39,38.41,163800.0,18.5722,18.5866,18.4616,18.4712,163800.0
2014-07-30 12:00:00,38.41,38.56,38.29,38.55,147200.0,18.4712,18.5434,18.4135,18.5386,147200.0
2014-07-30 12:30:00,38.57,38.57,38.41,38.42,84200.0,18.5482,18.5482,18.4712,18.476,84200.0
2014-07-30 13:00:00,38.43,38.44,38.31,38.32,109800.0,18.4808,18.4857,18.4231,18.428,109800.0
2014-07-30 13:30:00,38.32,38.38,38.3,38.38,81800.0,18.428,18.4568,18.4183,18.4568,81800.0
2014-07-30 14:00:00,38.38,38.43,38.32,38.41,125800.0,18.4568,18.4808,18.428,18.4712,125800.0
2014-07-30 14:30:00,38.4,38.42,38.24,38.24,156400.0,18.4664,18.476,18.3895,18.3895,156400.0
2014-07-30 15:00:00,38.24,38.46,38.21,38.41,219400.0,18.3895,18.4953,18.3751,18.4712,219400.0
2014-07-30 15:30:00,38.4,38.47,38.34,38.41,383400.0,18.4664,18.5001,18.4376,18.4712,383400.0
2014-07-31 09:30:00,38.0,38.1,37.26,38.0,586600.0,18.2741,18.3222,17.9182,18.2741,586600.0
2014-07-31 10:00:00,38.02,38.1,37.87,38.04,250800.0,18.2837,18.3222,18.2115,18.2933,250800.0
2014-07-31 10:30:00,38.04,38.07,37.94,37.99,198200.0,18.2933,18.3077,18.2452,18.2693,198200.0
2014-07-31 11:00:00,37.99,38.0,37.8,37.83,231400.0,18.2693,18.2741,18.1779,18.1923,231400.0
2014-07-31 11:30:00,37.83,37.91,37.74,37.77,206200.0,18.1923,18.2308,18.149,18.1635,206200.0
2014-07-31 12:00:00,37.77,37.8,37.73,37.74,189800.0,18.1635,18.1779,18.1442,18.149,189800.0
2014-07-31 12:30:00,37.74,37.77,37.66,37.74,229600.0,18.149,18.1635,18.1106,18.149,229600.0
2014-07-31 13:00:00,37.75,37.75,37.69,37.73,162600.0,18.1538,18.1538,18.125,18.1442,162600.0
2014-07-31 13:30:00,37.73,37.73,37.66,37.67,199000.0,18.1442,18.1442,18.1106,18.1154,199000.0
2014-07-31 14:00:00,37.67,37.71,37.67,37.69,225000.0,18.1154,18.1346,18.1154,18.125,225000.0
2014-07-31 14:30:00,37.69,37.69,37.52,37.53,186400.0,18.125,18.125,18.0432,18.048,186400.0
2014-07-31 15:00:00,37.54,37.56,37.32,37.33,285000.0,18.0529,18.0625,17.9471,17.9519,285000.0
2014-07-31 15:30:00,37.33,37.37,37.27,37.3,712800.0,17.9519,17.9711,17.923,17.9374,712800.0
2014-08-01 09:30:00,37.04,37.06,35.55,36.92,1790400.0,17.8124,17.822,17.0959,17.7547,1790400.0
2014-08-01 10:00:00,36.88,37.36,36.85,37.25,289800.0,17.7355,17.9663,17.721,17.9134,289800.0
2014-08-01 10:30:00,37.25,37.42,37.09,37.14,266400.0,17.9134,17.9951,17.8364,17.8605,266400.0
2014-08-01 11:00:00,37.12,37.18,36.78,36.9,225000.0,17.8509,17.8797,17.6874,17.7451,225000.0
2014-08-01 11:30:00,36.92,36.97,36.69,36.74,300400.0,17.7547,17.7787,17.6441,17.6681,300400.0
2014-08-01 12:00:00,36.71,36.83,36.64,36.7,341400.0,17.6537,17.7114,17.62,17.6489,341400.0
2014-08-01 12:30:00,36.72,36.76,36.65,36.65,137200.0,17.6585,17.6778,17.6249,17.6249,137200.0
2014-08-01 13:00:00,36.64,36.67,36.57,36.65,230400.0,17.62,17.6345,17.5864,17.6249,230400.0
2014-08-01 13:30:00,36.66,36.68,36.63,36.63,182200.0,17.6297,17.6393,17.6152,17.6152,182200.0
2014-08-01 14:00:00,36.65,36.77,36.63,36.63,211200.0,17.6249,17.6826,17.6152,17.6152,211200.0
2014-08-01 14:30:00,36.63,36.65,36.54,36.6,257800.0,17.6152,17.6249,17.572,17.6008,257800.0
2014-08-01 15:00:00,36.6,36.69,36.58,36.63,163200.0,17.6008,17.6441,17.5912,17.6152,163200.0
2014-08-01 15:30:00,36.63,36.67,36.58,36.65,373400.0,17.6152,17.6345,17.5912,17.6249,373400.0
2014-08-04 09:30:00,36.75,36.84,36.5,36.76,213200.0,17.6729,17.7162,17.5527,17.6778,213200.0
2014-08-04 10:00:00,36.77,37.05,36.76,37.0,217200.0,17.6826,17.8172,17.6778,17.7932,217200.0
2014-08-04 10:30:00,37.02,37.13,36.96,37.03,219400.0,17.8028,17.8557,17.7739,17.8076,219400.0
2014-08-04 11:00:00,37.05,37.31,37.05,37.25,157200.0,17.8172,17.9422,17.8172,17.9134,157200.0
2014-08-04 11:30:00,37.26,37.33,37.21,37.33,170600.0,17.9182,17.9519,17.8942,17.9519,170600.0
2014-08-04 12:00:00,37.33,37.54,37.29,37.53,190400.0,17.9519,18.0529,17.9326,18.048,190400.0
2014-08-04 12:30:00,37.52,37.7,37.44,37.63,122800.0,18.0432,18.1298,18.0048,18.0961,122800.0
2014-08-04 13:00:00,37.65,37.69,37.61,37.62,90800.0,18.1058,18.125,18.0865,18.0913,90800.0
2014-08-04 13:30:00,37.61,37.74,37.59,37.67,132800.0,18.0865,18.149,18.0769,18.1154,132800.0
2014-08-04 14:00:00,37.67,37.69,37.56,37.56,138200.0,18.1154,18.125,18.0625,18.0625,138200.0
2014-08-04 14:30:00,37.56,37.68,37.52,37.67,120000.0,18.0625,18.1202,18.0432,18.1154,120000.0
2014-08-04 15:00:00,37.68,37.69,37.58,37.58,122200.0,18.1202,18.125,18.0721,18.0721,122200.0
2014-08-04 15:30:00,37.59,37.6,37.52,37.57,320400.0,18.0769,18.0817,18.0432,18.0673,320400.0
2014-08-05 09:30:00,37.48,37.49,37.17,37.23,196800.0,18.024,18.0288,17.8749,17.9038,196800.0
2014-08-05 10:00:00,37.25,37.33,37.06,37.24,99600.0,17.9134,17.9519,17.822,17.9086,99600.0
2014-08-05 10:30:00,37.24,37.33,37.05,37.07,90400.0,17.9086,17.9519,17.8172,17.8268,90400.0
2014-08-05 11:00:00,37.07,37.28,37.06,37.15,106000.0,17.8268,17.9278,17.822,17.8653,106000.0
2014-08-05 11:30:00,37.13,37.15,36.9,36.99,188400.0,17.8557,17.8653,17.7451,17.7884,188400.0
2014-08-05 12:00:00,36.99,37.04,36.95,37.01,89800.0,17.7884,17.8124,17.7691,17.798,89800.0
2014-08-05 12:30:00,37.0,37.0,36.82,36.9,120200.0,17.7932,17.7932,17.7066,17.7451,120200.0
2014-08-05 13:00:00,36.9,36.98,36.87,36.97,123200.0,17.7451,17.7835,17.7307,17.7787,123200.0
2014-08-05 13:30:00,36.98,36.98,36.72,36.74,123400.0,17.7835,17.7835,17.6585,17.6681,123400.0
2014-08-05 14:00:00,36.72,36.73,36.55,36.63,114400.0,17.6585,17.6633,17.5768,17.6152,114400.0
2014-08-05 14:30:00,36.66,36.76,36.63,36.73,94200.0,17.6297,17.6778,17.6152,17.6633,94200.0
2014-08-05 15:00:00,36.72,36.84,36.67,36.76,182400.0,17.6585,17.7162,17.6345,17.6778,182400.0
2014-08-05 15:30:00,36.76,36.82,36.73,36.76,376800.0,17.6778,17.7066,17.6633,17.6778,376800.0
2014-08-06 09:30:00,36.61,36.77,36.6,36.63,199800.0,17.6056,17.6826,17.6008,17.6152,199800.0
2014-08-06 10:00:00,36.66,36.88,36.65,36.88,92400.0,17.6297,17.7355,17.6249,17.7355,92400.0
2014-08-06 10:30:00,36.9,36.95,36.85,36.89,119800.0,17.7451,17.7691,17.721,17.7403,119800.0
2014-08-06 11:00:00,36.91,37.08,36.84,36.95,128400.0,17.7499,17.8316,17.7162,17.7691,128400.0
2014-08-06 11:30:00,36.95,37.07,36.91,37.07,95000.0,17.7691,17.8268,17.7499,17.8268,95000.0
2014-08-06 12:00:00,37.07,37.39,37.06,37.38,234000.0,17.8268,17.9807,17.822,17.9759,234000.0
2014-08-06 12:30:00,37.38,37.48,37.29,37.29,143200.0,17.9759,18.024,17.9326,17.9326,143200.0
2014-08-06 13:00:00,37.29,37.3,37.01,37.02,107000.0,17.9326,17.9374,17.798,17.8028,107000.0
2014-08-06 13:30:00,37.02,37.08,36.95,36.95,59600.0,17.8028,17.8316,17.7691,17.7691,59600.0
2014-08-06 14:00:00,36.95,37.09,36.93,37.09,51000.0,17.7691,17.8364,17.7595,17.8364,51000.0
2014-08-06 14:30:00,37.09,37.15,37.03,37.13,62600.0,17.8364,17.8653,17.8076,17.8557,62600.0
2014-08-06 15:00:00,37.12,37.15,37.06,37.09,72600.0,17.8509,17.8653,17.822,17.8364,72600.0
2014-08-06 15:30:00,37.09,37.12,37.03,37.07,165000.0,17.8364,17.8509,17.8076,17.8268,165000.0
2014-08-07 09:30:00,37.26,37.55,37.22,37.43,184200.0,17.9182,18.0577,17.899,18.0,184200.0
2014-08-07 10:00:00,37.44,37.63,37.44,37.6,110800.0,18.0048,18.0961,18.0048,18.0817,110800.0
2014-08-07 10:30:00,37.59,37.65,37.5,37.56,113000.0,18.0769,18.1058,18.0336,18.0625,113000.0
2014-08-07 11:00:00,37.56,37.56,37.27,37.32,84000.0,18.0625,18.0625,17.923,17.9471,84000.0
2014-08-07 11:30:00,37.31,37.37,37.13,37.23,79600.0,17.9422,17.9711,17.8557,17.9038,79600.0
2014-08-07 12:00:00,37.2,37.2,37.06,37.13,73400.0,17.8893,17.8893,17.822,17.8557,73400.0
2014-08-07 12:30:00,37.1,37.12,36.97,37.03,54400.0,17.8413,17.8509,17.7787,17.8076,54400.0
2014-08-07 13:00:00,37.05,37.1,36.88,36.95,103600.0,17.8172,17.8413,17.7355,17.7691,103600.0
2014-08-07 13:30:00,36.95,36.99,36.87,36.9,87800.0,17.7691,17.7884,17.7307,17.7451,87800.0
2014-08-07 14:00:00,36.89,36.93,36.83,36.93,75200.0,17.7403,17.7595,17.7114,17.7595,75200.0
2014-08-07 14:30:00,36.93,37.0,36.89,36.9,64800.0,17.7595,17.7932,17.7403,17.7451,64800.0
2014-08-07 15:00:00,36.92,37.0,36.88,36.95,95000.0,17.7547,17.7932,17.7355,17.7691,95000.0
2014-08-07 15:30:00,36.95,37.05,36.94,37.02,195800.0,17.7691,17.8172,17.7643,17.8028,195800.0
2014-08-08 09:30:00,37.08,37.2,36.88,36.92,127200.0,17.8316,17.8893,17.7355,17.7547,127200.0
2014-08-08 10:00:00,36.92,37.1,36.88,36.95,168000.0,17.7547,17.8413,17.7355,17.7691,168000.0
2014-08-08 10:30:00,36.96,37.16,36.94,37.11,50400.0,17.7739,17.8701,17.7643,17.8461,50400.0
2014-08-08 11:00:00,37.1,37.22,37.02,37.2,43000.0,17.8413,17.899,17.8028,17.8893,43000.0
2014-08-08 11:30:00,37.21,37.45,37.2,37.44,73000.0,17.8942,18.0096,17.8893,18.0048,73000.0
2014-08-08 12:00:00,37.45,37.59,37.43,37.55,85000.0,18.0096,18.0769,18.0,18.0577,85000.0
2014-08-08 12:30:00,37.56,37.56,37.45,37.45,57400.0,18.0625,18.0625,18.0096,18.0096,57400.0
2014-08-08 13:00:00,37.44,37.57,37.38,37.56,42800.0,18.0048,18.0673,17.9759,18.0625,42800.0
2014-08-08 13:30:00,37.54,37.56,37.35,37.4,69000.0,18.0529,18.0625,17.9615,17.9855,69000.0
2014-08-08 14:00:00,37.41,37.52,37.38,37.51,69200.0,17.9903,18.0432,17.9759,18.0384,69200.0
2014-08-08 14:30:00,37.51,37.52,37.46,37.47,44600.0,18.0384,18.0432,18.0144,18.0192,44600.0
2014-08-08 15:00:00,37.47,37.6,37.46,37.58,61800.0,18.0192,18.0817,18.0144,18.0721,61800.0
2014-08-08 15:30:00,37.59,37.72,37.58,37.64,217200.0,18.0769,18.1394,18.0721,18.1009,217200.0
2014-08-11 09:30:00,38.15,38.62,38.08,38.43,452600.0,18.3462,18.5722,18.3125,18.4808,452600.0
2014-08-11 10:00:00,38.45,38.56,37.9,37.98,344200.0,18.4905,18.5434,18.226,18.2644,344200.0
2014-08-11 10:30:00,37.97,37.97,37.7,37.77,163400.0,18.2596,18.2596,18.1298,18.1635,163400.0
2014-08-11 11:00:00,37.75,38.03,37.66,37.83,161600.0,18.1538,18.2885,18.1106,18.1923,161600.0
2014-08-11 11:30:00,37.84,37.98,37.77,37.97,101000.0,18.1971,18.2644,18.1635,18.2596,101000.0
2014-08-11 12:00:00,37.97,38.1,37.88,37.97,98200.0,18.2596,18.3222,18.2164,18.2596,98200.0
2014-08-11 12:30:00,37.96,37.97,37.85,37.94,72400.0,18.2548,18.2596,18.2019,18.2452,72400.0
2014-08-11 13:00:00,37.92,37.96,37.76,37.81,109000.0,18.2356,18.2548,18.1586,18.1827,109000.0
2014-08-11 13:30:00,37.78,37.92,37.76,37.88,76400.0,18.1683,18.2356,18.1586,18.2164,76400.0
2014-08-11 14:00:00,37.9,38.01,37.85,37.98,125600.0,18.226,18.2789,18.2019,18.2644,125600.0
2014-08-11 14:30:00,38.01,38.13,37.98,38.05,188600.0,18.2789,18.3366,18.2644,18.2981,188600.0
2014-08-11 15:00:00,38.03,38.03,37.92,37.98,91600.0,18.2885,18.2885,18.2356,18.2644,91600.0
2014-08-11 15:30:00,37.98,37.98,37.83,37.84,222000.0,18.2644,18.2644,18.1923,18.1971,222000.0
2014-08-12 09:30:00,38.34,38.37,37.88,38.02,272400.0,18.4376,18.452,18.2164,18.2837,272400.0
2014-08-12 10:00:00,38.0,38.04,37.88,37.99,139600.0,18.2741,18.2933,18.2164,18.2693,139600.0
2014-08-12 10:30:00,37.99,38.01,37.88,37.91,171400.0,18.2693,18.2789,18.2164,18.2308,171400.0
2014-08-12 11:00:00,37.89,37.91,37.84,37.85,90000.0,18.2212,18.2308,18.1971,18.2019,90000.0
2014-08-12 11:30:00,37.87,37.94,37.69,37.71,107600.0,18.2115,18.2452,18.125,18.1346,107600.0
2014-08-12 12:00:00,37.69,37.7,37.52,37.56,133600.0,18.125,18.1298,18.0432,18.0625,133600.0
2014-08-12 12:30:00,37.56,37.61,37.51,37.52,110200.0,18.0625,18.0865,18.0384,18.0432,110200.0
2014-08-12 13:00:00,37.52,37.55,37.38,37.45,202400.0,18.0432,18.0577,17.9759,18.0096,202400.0
2014-08-12 13:30:00,37.47,37.52,37.37,37.51,171000.0,18.0192,18.0432,17.9711,18.0384,171000.0
2014-08-12 14:00:00,37.54,37.58,37.51,37.52,64800.0,18.0529,18.0721,18.0384,18.0432,64800.0
2014-08-12 14:30:00,37.52,37.52,37.45,37.48,72200.0,18.0432,18.0432,18.0096,18.024,72200.0
2014-08-12 15:00:00,37.48,37.48,37.22,37.23,195800.0,18.024,18.024,17.899,17.9038,195800.0
2014-08-12 15:30:00,37.23,37.33,37.17,37.33,423200.0,17.9038,17.9519,17.8749,17.9519,423200.0
2014-08-13 09:30:00,37.48,37.58,37.28,37.35,167200.0,18.024,18.0721,17.9278,17.9615,167200.0
2014-08-13 10:00:00,37.36,37.42,37.25,37.4,209000.0,17.9663,17.9951,17.9134,17.9855,209000.0
2014-08-13 10:30:00,37.44,38.04,37.41,38.02,196200.0,18.0048,18.2933,17.9903,18.2837,196200.0
2014-08-13 11:00:00,38.01,38.01,37.88,37.92,71200.0,18.2789,18.2789,18.2164,18.2356,71200.0
2014-08-13 11:30:00,37.94,38.07,37.89,37.9,109000.0,18.2452,18.3077,18.2212,18.226,109000.0
2014-08-13 12:00:00,37.9,37.98,37.9,37.98,75400.0,18.226,18.2644,18.226,18.2644,75400.0
2014-08-13 12:30:00,37.98,38.12,37.98,38.04,135600.0,18.2644,18.3318,18.2644,18.2933,135600.0
2014-08-13 13:00:00,38.04,38.09,37.94,38.09,227200.0,18.2933,18.3173,18.2452,18.3173,227200.0
2014-08-13 13:30:00,38.1,38.13,38.04,38.1,74200.0,18.3222,18.3366,18.2933,18.3222,74200.0
2014-08-13 14:00:00,38.11,38.14,37.91,37.97,282400.0,18.327,18.3414,18.2308,18.2596,282400.0
2014-08-13 14:30:00,37.96,37.98,37.68,37.69,196800.0,18.2548,18.2644,18.1202,18.125,196800.0
2014-08-13 15:00:00,37.69,37.74,37.59,37.63,193400.0,18.125,18.149,18.0769,18.0961,193400.0
2014-08-13 15:30:00,37.63,37.9,37.58,37.9,498000.0,18.0961,18.226,18.0721,18.226,498000.0
2014-08-14 09:30:00,37.9,38.13,37.9,38.12,113600.0,18.226,18.3366,18.226,18.3318,113600.0
2014-08-14 10:00:00,38.12,38.47,38.08,38.46,186200.0,18.3318,18.5001,18.3125,18.4953,186200.0
2014-08-14 10:30:00,38.46,38.5,38.31,38.37,250800.0,18.4953,18.5145,18.4231,18.452,250800.0
2014-08-14 11:00:00,38.37,38.44,38.35,38.36,150400.0,18.452,18.4857,18.4424,18.4472,150400.0
2014-08-14 11:30:00,38.38,38.41,38.33,38.37,235000.0,18.4568,18.4712,18.4328,18.452,235000.0
2014-08-14 12:00:00,38.38,38.41,38.35,38.38,118800.0,18.4568,18.4712,18.4424,18.4568,118800.0
2014-08-14 12:30:00,38.38,38.45,38.28,38.34,301600.0,18.4568,18.4905,18.4087,18.4376,301600.0
2014-08-14 13:00:00,38.34,38.38,38.28,38.35,102200.0,18.4376,18.4568,18.4087,18.4424,102200.0
2014-08-14 13:30:00,38.35,38.42,38.34,38.4,133600.0,18.4424,18.476,18.4376,18.4664,133600.0
2014-08-14 14:00:00,38.41,38.46,38.33,38.46,142000.0,18.4712,18.4953,18.4328,18.4953,142000.0
2014-08-14 14:30:00,38.47,38.49,38.35,38.37,164800.0,18.5001,18.5097,18.4424,18.452,164800.0
2014-08-14 15:00:00,38.37,38.37,38.31,38.35,159600.0,18.452,18.452,18.4231,18.4424,159600.0
2014-08-14 15:30:00,38.35,38.39,38.31,38.34,285400.0,18.4424,18.4616,18.4231,18.4376,285400.0
2014-08-15 09:30:00,38.32,38.5,38.26,38.29,184600.0,18.428,18.5145,18.3991,18.4135,184600.0
2014-08-15 10:00:00,38.32,38.41,38.14,38.27,155600.0,18.428,18.4712,18.3414,18.4039,155600.0
2014-08-15 10:30:00,38.27,38.35,38.16,38.28,174800.0,18.4039,18.4424,18.351,18.4087,174800.0
2014-08-15 11:00:00,38.27,38.38,38.15,38.17,320200.0,18.4039,18.4568,18.3462,18.3558,320200.0
2014-08-15 11:30:00,38.18,38.25,38.15,38.23,143400.0,18.3606,18.3943,18.3462,18.3847,143400.0
2014-08-15 12:00:00,38.2,38.22,38.08,38.13,114800.0,18.3702,18.3799,18.3125,18.3366,114800.0
2014-08-15 12:30:00,38.15,38.21,38.07,38.09,128600.0,18.3462,18.3751,18.3077,18.3173,128600.0
2014-08-15 13:00:00,38.09,38.2,38.09,38.13,93800.0,18.3173,18.3702,18.3173,18.3366,93800.0
2014-08-15 13:30:00,38.13,38.23,38.1,38.19,152000.0,18.3366,18.3847,18.3222,18.3654,152000.0
2014-08-15 14:00:00,38.19,38.37,38.17,38.35,137800.0,18.3654,18.452,18.3558,18.4424,137800.0
2014-08-15 14:30:00,38.35,38.44,38.33,38.38,147000.0,18.4424,18.4857,18.4328,18.4568,147000.0
2014-08-15 15:00:00,38.37,38.51,38.37,38.41,121400.0,18.452,18.5193,18.452,18.4712,121400.0
2014-08-15 15:30:00,38.41,38.54,38.4,38.49,193200.0,18.4712,18.5337,18.4664,18.5097,193200.0
2014-08-18 09:30:00,38.48,38.58,38.38,38.51,157200.0,18.5049,18.553,18.4568,18.5193,157200.0
2014-08-18 10:00:00,38.53,38.57,38.39,38.49,103200.0,18.5289,18.5482,18.4616,18.5097,103200.0
2014-08-18 10:30:00,38.49,38.5,38.39,38.42,101800.0,18.5097,18.5145,18.4616,18.476,101800.0
2014-08-18 11:00:00,38.42,38.48,38.39,38.42,66800.0,18.476,18.5049,18.4616,18.476,66800.0
2014-08-18 11:30:00,38.44,38.46,38.35,38.42,103200.0,18.4857,18.4953,18.4424,18.476,103200.0
2014-08-18 12:00:00,38.43,38.49,38.4,38.46,49400.0,18.4808,18.5097,18.4664,18.4953,49400.0
2014-08-18 12:30:00,38.46,38.5,38.43,38.43,39200.0,18.4953,18.5145,18.4808,18.4808,39200.0
2014-08-18 13:00:00,38.43,38.44,38.37,38.38,40400.0,18.4808,18.4857,18.452,18.4568,40400.0
2014-08-18 13:30:00,38.37,38.48,38.35,38.42,70200.0,18.452,18.5049,18.4424,18.476,70200.0
2014-08-18 14:00:00,38.41,38.47,38.3,38.46,132200.0,18.4712,18.5001,18.4183,18.4953,132200.0
2014-08-18 14:30:00,38.43,38.47,38.35,38.35,205800.0,18.4808,18.5001,18.4424,18.4424,205800.0
2014-08-18 15:00:00,38.35,38.49,38.35,38.45,161200.0,18.4424,18.5097,18.4424,18.4905,161200.0
2014-08-18 15:30:00,38.47,38.52,38.39,38.42,322000.0,18.5001,18.5241,18.4616,18.476,322000.0
2014-08-19 09:30:00,38.5,38.6,38.43,38.57,119800.0,18.5145,18.5626,18.4808,18.5482,119800.0
2014-08-19 10:00:00,38.58,38.8,38.52,38.8,171600.0,18.553,18.6588,18.5241,18.6588,171600.0
2014-08-19 10:30:00,38.79,38.9,38.77,38.9,169400.0,18.654,18.7069,18.6444,18.7069,169400.0
2014-08-19 11:00:00,38.9,38.91,38.78,38.83,354200.0,18.7069,18.7117,18.6492,18.6732,354200.0
2014-08-19 11:30:00,38.83,38.86,38.79,38.85,105800.0,18.6732,18.6876,18.654,18.6828,105800.0
2014-08-19 12:00:00,38.84,38.95,38.83,38.92,81000.0,18.678,18.7309,18.6732,18.7165,81000.0
2014-08-19 12:30:00,38.92,38.99,38.89,38.95,72400.0,18.7165,18.7502,18.7021,18.7309,72400.0
2014-08-19 13:00:00,38.95,38.99,38.91,38.91,64600.0,18.7309,18.7502,18.7117,18.7117,64600.0
2014-08-19 13:30:00,38.92,38.92,38.84,38.88,84800.0,18.7165,18.7165,18.678,18.6973,84800.0
2014-08-19 14:00:00,38.88,38.96,38.87,38.96,48000.0,18.6973,18.7357,18.6924,18.7357,48000.0
2014-08-19 14:30:00,38.96,38.99,38.91,38.97,103000.0,18.7357,18.7502,18.7117,18.7405,103000.0
2014-08-19 15:00:00,38.97,39.06,38.93,39.04,167400.0,18.7405,18.7838,18.7213,18.7742,167400.0
2014-08-19 15:30:00,39.04,39.04,38.85,38.9,398400.0,18.7742,18.7742,18.6828,18.7069,398400.0
2014-08-20 09:30:00,38.75,39.04,38.72,39.03,88400.0,18.6347,18.7742,18.6203,18.7694,88400.0
2014-08-20 10:00:00,39.02,39.22,39.02,39.2,104800.0,18.7646,18.8608,18.7646,18.8511,104800.0
2014-08-20 10:30:00,39.2,39.37,39.16,39.35,260000.0,18.8511,18.9329,18.8319,18.9233,260000.0
2014-08-20 11:00:00,39.37,39.42,39.33,39.37,337000.0,18.9329,18.9569,18.9137,18.9329,337000.0
2014-08-20 11:30:00,39.37,39.45,39.25,39.41,175200.0,18.9329,18.9714,18.8752,18.9521,175200.0
2014-08-20 12:00:00,39.4,39.52,39.4,39.5,218400.0,18.9473,19.005,18.9473,18.9954,218400.0
2014-08-20 12:30:00,39.51,39.57,39.42,39.43,162200.0,19.0002,19.0291,18.9569,18.9617,162200.0
2014-08-20 13:00:00,39.42,39.44,39.28,39.35,126000.0,18.9569,18.9666,18.8896,18.9233,126000.0
2014-08-20 13:30:00,39.34,39.41,39.32,39.35,110200.0,18.9185,18.9521,18.9088,18.9233,110200.0
2014-08-20 14:00:00,39.35,39.4,39.25,39.32,145600.0,18.9233,18.9473,18.8752,18.9088,145600.0
2014-08-20 14:30:00,39.32,39.42,39.3,39.38,205000.0,18.9088,18.9569,18.8992,18.9377,205000.0
2014-08-20 15:00:00,39.38,39.46,39.34,39.41,220600.0,18.9377,18.9762,18.9185,18.9521,220600.0
2014-08-20 15:30:00,39.41,39.42,39.3,39.38,356800.0,18.9521,18.9569,18.8992,18.9377,356800.0
2014-08-21 09:30:00,39.48,39.6,39.44,39.49,143600.0,18.9858,19.0435,18.9666,18.9906,143600.0
2014-08-21 10:00:00,39.51,39.51,39.24,39.33,112600.0,19.0002,19.0002,18.8704,18.9137,112600.0
2014-08-21 10:30:00,39.29,39.32,39.17,39.17,86600.0,18.8944,18.9088,18.8367,18.8367,86600.0
2014-08-21 11:00:00,39.17,39.43,39.15,39.37,160200.0,18.8367,18.9617,18.8271,18.9329,160200.0
2014-08-21 11:30:00,39.38,39.52,39.36,39.49,180800.0,18.9377,19.005,18.9281,18.9906,180800.0
2014-08-21 12:00:00,39.49,39.6,39.49,39.58,131000.0,18.9906,19.0435,18.9906,19.0339,131000.0
2014-08-21 12:30:00,39.58,39.6,39.5,39.5,164200.0,19.0339,19.0435,18.9954,18.9954,164200.0
2014-08-21 13:00:00,39.51,39.53,39.46,39.51,114600.0,19.0002,19.0098,18.9762,19.0002,114600.0
2014-08-21 13:30:00,39.5,39.59,39.48,39.54,112000.0,18.9954,19.0387,18.9858,19.0146,112000.0
2014-08-21 14:00:00,39.54,39.56,39.41,39.47,65800.0,19.0146,19.0243,18.9521,18.981,65800.0
2014-08-21 14:30:00,39.46,39.48,39.4,39.45,64400.0,18.9762,18.9858,18.9473,18.9714,64400.0
2014-08-21 15:00:00,39.44,39.49,39.35,39.38,116200.0,18.9666,18.9906,18.9233,18.9377,116200.0
2014-08-21 15:30:00,39.37,39.43,39.27,39.32,269000.0,18.9329,18.9617,18.8848,18.9088,269000.0
2014-08-22 09:30:00,39.69,39.72,38.72,39.46,270100.0,19.0868,19.1012,18.6203,18.9762,270100.0
2014-08-22 10:00:00,39.46,39.55,39.35,39.5,179500.0,18.9762,19.0195,18.9233,18.9954,179500.0
2014-08-22 10:30:00,39.49,39.68,39.46,39.51,160500.0,18.9906,19.082,18.9762,19.0002,160500.0
2014-08-22 11:00:00,39.5,39.66,39.48,39.5,187800.0,18.9954,19.0724,18.9858,18.9954,187800.0
2014-08-22 11:30:00,39.48,39.65,39.46,39.56,159000.0,18.9858,19.0675,18.9762,19.0243,159000.0
2014-08-22 12:00:00,39.55,39.66,39.51,39.64,145700.0,19.0195,19.0724,19.0002,19.0627,145700.0
2014-08-22 12:30:00,39.62,39.8,39.46,39.46,159000.0,19.0531,19.1397,18.9762,18.9762,159000.0
2014-08-22 13:00:00,39.45,39.47,39.19,39.24,125800.0,18.9714,18.981,18.8463,18.8704,125800.0
2014-08-22 13:30:00,39.24,39.4,39.2,39.35,120100.0,18.8704,18.9473,18.8511,18.9233,120100.0
2014-08-22 14:00:00,39.35,39.39,39.22,39.32,110100.0,18.9233,18.9425,18.8608,18.9088,110100.0
2014-08-22 14:30:00,39.3,39.34,39.11,39.19,118900.0,18.8992,18.9185,18.8079,18.8463,118900.0
2014-08-22 15:00:00,39.19,39.35,39.12,39.32,130500.0,18.8463,18.9233,18.8127,18.9088,130500.0
2014-08-22 15:30:00,39.31,39.36,39.25,39.34,225600.0,18.904,18.9281,18.8752,18.9185,225600.0
2014-08-25 09:30:00,39.73,39.75,39.4,39.48,169700.0,19.106,19.1156,18.9473,18.9858,169700.0
2014-08-25 10:00:00,39.48,39.58,39.36,39.58,161600.0,18.9858,19.0339,18.9281,19.0339,161600.0
2014-08-25 10:30:00,39.58,39.92,39.57,39.9,245000.0,19.0339,19.1974,19.0291,19.1878,245000.0
2014-08-25 11:00:00,39.9,39.96,39.8,39.84,140400.0,19.1878,19.2166,19.1397,19.1589,140400.0
2014-08-25 11:30:00,39.83,39.84,39.7,39.7,84500.0,19.1541,19.1589,19.0916,19.0916,84500.0
2014-08-25 12:00:00,39.71,39.96,39.7,39.9,123600.0,19.0964,19.2166,19.0916,19.1878,123600.0
2014-08-25 12:30:00,39.89,39.91,39.77,39.83,83500.0,19.183,19.1926,19.1253,19.1541,83500.0
2014-08-25 13:00:00,39.85,39.9,39.81,39.87,88900.0,19.1637,19.1878,19.1445,19.1733,88900.0
2014-08-25 13:30:00,39.87,39.89,39.72,39.73,105000.0,19.1733,19.183,19.1012,19.106,105000.0
2014-08-25 14:00:00,39.73,39.82,39.69,39.78,78100.0,19.106,19.1493,19.0868,19.1301,78100.0
2014-08-25 14:30:00,39.78,39.85,39.75,39.82,87700.0,19.1301,19.1637,19.1156,19.1493,87700.0
2014-08-25 15:00:00,39.81,39.87,39.78,39.83,116700.0,19.1445,19.1733,19.1301,19.1541,116700.0
2014-08-25 15:30:00,39.83,39.88,39.81,39.86,371500.0,19.1541,19.1781,19.1445,19.1685,371500.0
2014-08-26 09:30:00,39.94,40.07,39.9,39.98,192600.0,19.207,19.2695,19.1878,19.2262,192600.0
2014-08-26 10:00:00,39.97,40.04,39.93,40.02,94900.0,19.2214,19.2551,19.2022,19.2455,94900.0
2014-08-26 10:30:00,40.02,40.13,40.02,40.12,109000.0,19.2455,19.2984,19.2455,19.2936,109000.0
2014-08-26 11:00:00,40.1,40.14,40.04,40.07,89300.0,19.2839,19.3032,19.2551,19.2695,89300.0
2014-08-26 11:30:00,40.06,40.16,40.03,40.08,116000.0,19.2647,19.3128,19.2503,19.2743,116000.0
2014-08-26 12:00:00,40.08,40.09,40.0,40.04,91300.0,19.2743,19.2791,19.2359,19.2551,91300.0
2014-08-26 12:30:00,40.04,40.05,39.99,39.99,71800.0,19.2551,19.2599,19.231,19.231,71800.0
2014-08-26 13:00:00,39.99,39.99,39.93,39.99,91600.0,19.231,19.231,19.2022,19.231,91600.0
2014-08-26 13:30:00,39.98,39.99,39.9,39.94,60400.0,19.2262,19.231,19.1878,19.207,60400.0
2014-08-26 14:00:00,39.94,40.0,39.93,40.0,76200.0,19.207,19.2359,19.2022,19.2359,76200.0
2014-08-26 14:30:00,39.99,40.04,39.98,39.98,74000.0,19.231,19.2551,19.2262,19.2262,74000.0
2014-08-26 15:00:00,39.98,40.05,39.97,39.98,145700.0,19.2262,19.2599,19.2214,19.2262,145700.0
2014-08-26 15:30:00,39.98,39.98,39.9,39.93,236700.0,19.2262,19.2262,19.1878,19.2022,236700.0
2014-08-27 09:30:00,40.0,40.2,39.94,40.14,122900.0,19.2359,19.332,19.207,19.3032,122900.0
2014-08-27 10:00:00,40.11,40.28,40.11,40.15,190900.0,19.2888,19.3705,19.2888,19.308,190900.0
2014-08-27 10:30:00,40.18,40.25,40.13,40.15,303900.0,19.3224,19.3561,19.2984,19.308,303900.0
2014-08-27 11:00:00,40.15,40.24,40.11,40.11,84500.0,19.308,19.3513,19.2888,19.2888,84500.0
2014-08-27 11:30:00,40.1,40.16,40.05,40.05,72200.0,19.2839,19.3128,19.2599,19.2599,72200.0
2014-08-27 12:00:00,40.05,40.06,40.0,40.03,70000.0,19.2599,19.2647,19.2359,19.2503,70000.0
2014-08-27 12:30:00,40.03,40.06,40.0,40.05,90100.0,19.2503,19.2647,19.2359,19.2599,90100.0
2014-08-27 13:00:00,40.04,40.19,40.04,40.17,56600.0,19.2551,19.3272,19.2551,19.3176,56600.0
2014-08-27 13:30:00,40.18,40.23,40.09,40.16,86700.0,19.3224,19.3465,19.2791,19.3128,86700.0
2014-08-27 14:00:00,40.17,40.27,40.16,40.26,71600.0,19.3176,19.3657,19.3128,19.3609,71600.0
2014-08-27 14:30:00,40.24,40.3,40.11,40.15,101600.0,19.3513,19.3801,19.2888,19.308,101600.0
2014-08-27 15:00:00,40.14,40.17,40.13,40.16,52800.0,19.3032,19.3176,19.2984,19.3128,52800.0
2014-08-27 15:30:00,40.16,40.24,40.14,40.2,255500.0,19.3128,19.3513,19.3032,19.332,255500.0
2014-08-28 09:30:00,40.22,40.45,40.16,40.39,109400.0,19.3417,19.4523,19.3128,19.4234,109400.0
2014-08-28 10:00:00,40.36,40.43,40.25,40.3,96900.0,19.409,19.4426,19.3561,19.3801,96900.0
2014-08-28 10:30:00,40.28,40.33,40.22,40.29,60600.0,19.3705,19.3946,19.3417,19.3753,60600.0
2014-08-28 11:00:00,40.28,40.34,40.24,40.33,82500.0,19.3705,19.3994,19.3513,19.3946,82500.0
2014-08-28 11:30:00,40.32,40.5,40.32,40.49,195900.0,19.3897,19.4763,19.3897,19.4715,195900.0
2014-08-28 12:00:00,40.49,40.5,40.25,40.26,68800.0,19.4715,19.4763,19.3561,19.3609,68800.0
2014-08-28 12:30:00,40.26,40.31,40.19,40.25,74300.0,19.3609,19.3849,19.3272,19.3561,74300.0
2014-08-28 13:00:00,40.26,40.32,40.24,40.27,51400.0,19.3609,19.3897,19.3513,19.3657,51400.0
2014-08-28 13:30:00,40.27,40.29,40.22,40.26,50300.0,19.3657,19.3753,19.3417,19.3609,50300.0
2014-08-28 14:00:00,40.26,40.29,40.21,40.22,81200.0,19.3609,19.3753,19.3368,19.3417,81200.0
2014-08-28 14:30:00,40.21,40.29,40.21,40.25,81500.0,19.3368,19.3753,19.3368,19.3561,81500.0
2014-08-28 15:00:00,40.25,40.32,40.2,40.28,108700.0,19.3561,19.3897,19.332,19.3705,108700.0
2014-08-28 15:30:00,40.28,40.35,40.27,40.34,191000.0,19.3705,19.4042,19.3657,19.3994,191000.0
2014-08-29 09:30:00,40.39,40.87,40.31,40.59,210900.0,19.4234,19.6542,19.3849,19.5196,210900.0
2014-08-29 10:00:00,40.57,40.82,40.51,40.81,182500.0,19.51,19.6302,19.4811,19.6254,182500.0
2014-08-29 10:30:00,40.81,41.0,40.78,40.85,205800.0,19.6254,19.7168,19.611,19.6446,205800.0
2014-08-29 11:00:00,40.85,40.93,40.67,40.71,148700.0,19.6446,19.6831,19.5581,19.5773,148700.0
2014-08-29 11:30:00,40.69,40.7,40.5,40.58,133500.0,19.5677,19.5725,19.4763,19.5148,133500.0
2014-08-29 12:00:00,40.56,40.57,40.48,40.5,135000.0,19.5052,19.51,19.4667,19.4763,135000.0
2014-08-29 12:30:00,40.51,40.65,40.43,40.62,200800.0,19.4811,19.5484,19.4426,19.534,200800.0
2014-08-29 13:00:00,40.62,40.62,40.56,40.59,95900.0,19.534,19.534,19.5052,19.5196,95900.0
2014-08-29 13:30:00,40.58,40.61,40.52,40.52,110500.0,19.5148,19.5292,19.4859,19.4859,110500.0
2014-08-29 14:00:00,40.53,40.65,40.5,40.64,96400.0,19.4907,19.5484,19.4763,19.5436,96400.0
2014-08-29 14:30:00,40.64,40.65,40.57,40.59,74800.0,19.5436,19.5484,19.51,19.5196,74800.0
2014-08-29 15:00:00,40.58,40.65,40.54,40.61,233000.0,19.5148,19.5484,19.4955,19.5292,233000.0
2014-08-29 15:30:00,40.61,40.64,40.53,40.62,224700.0,19.5292,19.5436,19.4907,19.534,224700.0
2014-09-02 09:30:00,40.55,40.82,40.55,40.68,240600.0,19.5004,19.6302,19.5004,19.5629,240600.0
2014-09-02 10:00:00,40.65,40.68,40.51,40.61,151300.0,19.5484,19.5629,19.4811,19.5292,151300.0
2014-09-02 10:30:00,40.61,40.7,40.52,40.7,136000.0,19.5292,19.5725,19.4859,19.5725,136000.0
2014-09-02 11:00:00,40.69,40.71,40.6,40.66,94500.0,19.5677,19.5773,19.5244,19.5532,94500.0
2014-09-02 11:30:00,40.65,40.66,40.5,40.52,115500.0,19.5484,19.5532,19.4763,19.4859,115500.0
2014-09-02 12:00:00,40.51,40.53,40.36,40.45,91500.0,19.4811,19.4907,19.409,19.4523,91500.0
2014-09-02 12:30:00,40.45,40.49,40.42,40.45,83100.0,19.4523,19.4715,19.4378,19.4523,83100.0
2014-09-02 13:00:00,40.45,40.51,40.41,40.48,90300.0,19.4523,19.4811,19.433,19.4667,90300.0
2014-09-02 13:30:00,40.48,40.52,40.44,40.47,88200.0,19.4667,19.4859,19.4475,19.4619,88200.0
2014-09-02 14:00:00,40.47,40.48,40.37,40.45,54700.0,19.4619,19.4667,19.4138,19.4523,54700.0
2014-09-02 14:30:00,40.45,40.61,40.4,40.55,145000.0,19.4523,19.5292,19.4282,19.5004,145000.0
2014-09-02 15:00:00,40.54,40.56,40.43,40.46,88000.0,19.4955,19.5052,19.4426,19.4571,88000.0
2014-09-02 15:30:00,40.45,40.62,40.44,40.62,316000.0,19.4523,19.534,19.4475,19.534,316000.0
2014-09-03 09:30:00,40.63,40.69,40.47,40.53,129900.0,19.5388,19.5677,19.4619,19.4907,129900.0
2014-09-03 10:00:00,40.54,40.59,40.49,40.56,328900.0,19.4955,19.5196,19.4715,19.5052,328900.0
2014-09-03 10:30:00,40.56,40.56,40.47,40.52,80300.0,19.5052,19.5052,19.4619,19.4859,80300.0
2014-09-03 11:00:00,40.55,40.55,40.42,40.42,47600.0,19.5004,19.5004,19.4378,19.4378,47600.0
2014-09-03 11:30:00,40.43,40.56,40.4,40.5,74200.0,19.4426,19.5052,19.4282,19.4763,74200.0
2014-09-03 12:00:00,40.51,40.55,40.4,40.44,73600.0,19.4811,19.5004,19.4282,19.4475,73600.0
2014-09-03 12:30:00,40.45,40.55,40.44,40.49,211800.0,19.4523,19.5004,19.4475,19.4715,211800.0
2014-09-03 13:00:00,40.49,40.51,40.46,40.46,49000.0,19.4715,19.4811,19.4571,19.4571,49000.0
2014-09-03 13:30:00,40.46,40.48,40.4,40.46,94400.0,19.4571,19.4667,19.4282,19.4571,94400.0
2014-09-03 14:00:00,40.45,40.5,40.44,40.49,93400.0,19.4523,19.4763,19.4475,19.4715,93400.0
2014-09-03 14:30:00,40.48,40.54,40.45,40.46,243400.0,19.4667,19.4955,19.4523,19.4571,243400.0
2014-09-03 15:00:00,40.47,40.5,40.4,40.48,108800.0,19.4619,19.4763,19.4282,19.4667,108800.0
2014-09-03 15:30:00,40.47,40.5,40.4,40.49,281700.0,19.4619,19.4763,19.4282,19.4715,281700.0
2014-09-04 09:30:00,40.5,40.56,40.41,40.46,82000.0,19.4763,19.5052,19.433,19.4571,82000.0
2014-09-04 10:00:00,40.45,40.68,40.4,40.63,214300.0,19.4523,19.5629,19.4282,19.5388,214300.0
2014-09-04 10:30:00,40.62,40.7,40.57,40.57,70800.0,19.534,19.5725,19.51,19.51,70800.0
2014-09-04 11:00:00,40.58,40.65,40.52,40.55,73400.0,19.5148,19.5484,19.4859,19.5004,73400.0
2014-09-04 11:30:00,40.54,40.58,40.5,40.51,38300.0,19.4955,19.5148,19.4763,19.4811,38300.0
2014-09-04 12:00:00,40.51,40.59,40.41,40.42,169200.0,19.4811,19.5196,19.433,19.4378,169200.0
2014-09-04 12:30:00,40.42,40.52,40.42,40.45,154400.0,19.4378,19.4859,19.4378,19.4523,154400.0
2014-09-04 13:00:00,40.46,40.5,40.43,40.5,44400.0,19.4571,19.4763,19.4426,19.4763,44400.0
2014-09-04 13:30:00,40.5,40.5,40.32,40.37,73400.0,19.4763,19.4763,19.3897,19.4138,73400.0
2014-09-04 14:00:00,40.37,40.39,40.19,40.22,113000.0,19.4138,19.4234,19.3272,19.3417,113000.0
2014-09-04 14:30:00,40.2,40.23,40.13,40.14,119000.0,19.332,19.3465,19.2984,19.3032,119000.0
2014-09-04 15:00:00,40.14,40.21,40.07,40.21,303800.0,19.3032,19.3368,19.2695,19.3368,303800.0
2014-09-04 15:30:00,40.21,40.32,40.2,40.28,313000.0,19.3368,19.3897,19.332,19.3705,313000.0
2014-09-05 09:30:00,40.21,40.28,40.0,40.07,118200.0,19.3368,19.3705,19.2359,19.2695,118200.0
2014-09-05 10:00:00,40.07,40.33,40.06,40.27,153800.0,19.2695,19.3946,19.2647,19.3657,153800.0
2014-09-05 10:30:00,40.23,40.38,40.18,40.35,115900.0,19.3465,19.4186,19.3224,19.4042,115900.0
2014-09-05 11:00:00,40.35,40.42,40.32,40.37,98800.0,19.4042,19.4378,19.3897,19.4138,98800.0
2014-09-05 11:30:00,40.37,40.46,40.35,40.44,76900.0,19.4138,19.4571,19.4042,19.4475,76900.0
2014-09-05 12:00:00,40.43,40.44,40.24,40.28,77200.0,19.4426,19.4475,19.3513,19.3705,77200.0
2014-09-05 12:30:00,40.28,40.35,40.23,40.23,65700.0,19.3705,19.4042,19.3465,19.3465,65700.0
2014-09-05 13:00:00,40.24,40.37,40.24,40.33,141900.0,19.3513,19.4138,19.3513,19.3946,141900.0
2014-09-05 13:30:00,40.33,40.36,40.29,40.3,287500.0,19.3946,19.409,19.3753,19.3801,287500.0
2014-09-05 14:00:00,40.3,40.41,40.29,40.41,38000.0,19.3801,19.433,19.3753,19.433,38000.0
2014-09-05 14:30:00,40.41,40.43,40.38,40.4,53600.0,19.433,19.4426,19.4186,19.4282,53600.0
2014-09-05 15:00:00,40.4,40.45,40.4,40.43,73500.0,19.4282,19.4523,19.4282,19.4426,73500.0
2014-09-05 15:30:00,40.43,40.54,40.42,40.52,173200.0,19.4426,19.4955,19.4378,19.4859,173200.0
2014-09-08 09:30:00,40.45,40.85,40.42,40.71,305900.0,19.4523,19.6446,19.4378,19.5773,305900.0
2014-09-08 10:00:00,40.71,40.96,40.71,40.89,158400.0,19.5773,19.6975,19.5773,19.6639,158400.0
2014-09-08 10:30:00,40.88,40.88,40.67,40.72,86000.0,19.659,19.659,19.5581,19.5821,86000.0
2014-09-08 11:00:00,40.71,40.8,40.68,40.72,75800.0,19.5773,19.6206,19.5629,19.5821,75800.0
2014-09-08 11:30:00,40.72,40.81,40.65,40.66,48500.0,19.5821,19.6254,19.5484,19.5532,48500.0
2014-09-08 12:00:00,40.65,40.75,40.62,40.72,95000.0,19.5484,19.5965,19.534,19.5821,95000.0
2014-09-08 12:30:00,40.72,40.78,40.64,40.77,57000.0,19.5821,19.611,19.5436,19.6061,57000.0
2014-09-08 13:00:00,40.76,40.78,40.68,40.68,66000.0,19.6013,19.611,19.5629,19.5629,66000.0
2014-09-08 13:30:00,40.69,40.78,40.66,40.78,65300.0,19.5677,19.611,19.5532,19.611,65300.0
2014-09-08 14:00:00,40.76,40.8,40.68,40.69,68500.0,19.6013,19.6206,19.5629,19.5677,68500.0
2014-09-08 14:30:00,40.67,40.84,40.67,40.75,78600.0,19.5581,19.6398,19.5581,19.5965,78600.0
2014-09-08 15:00:00,40.75,40.82,40.68,40.68,112000.0,19.5965,19.6302,19.5629,19.5629,112000.0
2014-09-08 15:30:00,40.68,40.73,40.65,40.7,190600.0,19.5629,19.5869,19.5484,19.5725,190600.0
2014-09-09 09:30:00,40.62,40.81,40.51,40.79,146500.0,19.534,19.6254,19.4811,19.6158,146500.0
2014-09-09 10:00:00,40.8,41.0,40.78,40.85,151100.0,19.6206,19.7168,19.611,19.6446,151100.0
2014-09-09 10:30:00,40.82,40.85,40.63,40.68,56300.0,19.6302,19.6446,19.5388,19.5629,56300.0
2014-09-09 11:00:00,40.68,40.72,40.59,40.71,52900.0,19.5629,19.5821,19.5196,19.5773,52900.0
2014-09-09 11:30:00,40.71,40.85,40.64,40.85,87700.0,19.5773,19.6446,19.5436,19.6446,87700.0
2014-09-09 12:00:00,40.85,40.89,40.69,40.76,68400.0,19.6446,19.6639,19.5677,19.6013,68400.0
2014-09-09 12:30:00,40.75,40.83,40.59,40.71,109000.0,19.5965,19.635,19.5196,19.5773,109000.0
2014-09-09 13:00:00,40.71,40.78,40.65,40.71,55200.0,19.5773,19.611,19.5484,19.5773,55200.0
2014-09-09 13:30:00,40.72,40.8,40.68,40.77,64900.0,19.5821,19.6206,19.5629,19.6061,64900.0
2014-09-09 14:00:00,40.77,40.81,40.72,40.76,56600.0,19.6061,19.6254,19.5821,19.6013,56600.0
2014-09-09 14:30:00,40.75,40.88,40.71,40.88,186000.0,19.5965,19.659,19.5773,19.659,186000.0
2014-09-09 15:00:00,40.88,40.95,40.77,40.89,215300.0,19.659,19.6927,19.6061,19.6639,215300.0
2014-09-09 15:30:00,40.88,41.13,40.87,41.11,452600.0,19.659,19.7793,19.6542,19.7697,452600.0
2014-09-10 09:30:00,41.0,41.2,40.76,41.14,150300.0,19.7168,19.8129,19.6013,19.7841,150300.0
2014-09-10 10:00:00,41.14,41.38,41.09,41.23,156800.0,19.7841,19.8995,19.76,19.8274,156800.0
2014-09-10 10:30:00,41.22,41.23,40.98,41.02,86800.0,19.8226,19.8274,19.7071,19.7264,86800.0
2014-09-10 11:00:00,41.04,41.04,40.87,40.93,62100.0,19.736,19.736,19.6542,19.6831,62100.0
2014-09-10 11:30:00,40.91,40.97,40.68,40.73,94300.0,19.6735,19.7023,19.5629,19.5869,94300.0
2014-09-10 12:00:00,40.71,40.83,40.68,40.8,87700.0,19.5773,19.635,19.5629,19.6206,87700.0
2014-09-10 12:30:00,40.8,40.8,40.7,40.72,91600.0,19.6206,19.6206,19.5725,19.5821,91600.0
2014-09-10 13:00:00,40.74,40.8,40.67,40.74,68000.0,19.5917,19.6206,19.5581,19.5917,68000.0
2014-09-10 13:30:00,40.75,40.82,40.68,40.81,80900.0,19.5965,19.6302,19.5629,19.6254,80900.0
2014-09-10 14:00:00,40.8,40.87,40.77,40.8,90800.0,19.6206,19.6542,19.6061,19.6206,90800.0
2014-09-10 14:30:00,40.81,40.94,40.79,40.89,92500.0,19.6254,19.6879,19.6158,19.6639,92500.0
2014-09-10 15:00:00,40.9,40.98,40.89,40.92,94300.0,19.6687,19.7071,19.6639,19.6783,94300.0
2014-09-10 15:30:00,40.93,40.98,40.9,40.92,261300.0,19.6831,19.7071,19.6687,19.6783,261300.0
2014-09-11 09:30:00,40.66,40.91,40.55,40.63,91500.0,19.5532,19.6735,19.5004,19.5388,91500.0
2014-09-11 10:00:00,40.63,40.67,40.43,40.46,84700.0,19.5388,19.5581,19.4426,19.4571,84700.0
2014-09-11 10:30:00,40.46,40.48,40.3,40.45,102500.0,19.4571,19.4667,19.3801,19.4523,102500.0
2014-09-11 11:00:00,40.45,40.66,40.45,40.66,98200.0,19.4523,19.5532,19.4523,19.5532,98200.0
2014-09-11 11:30:00,40.65,40.68,40.56,40.64,112800.0,19.5484,19.5629,19.5052,19.5436,112800.0
2014-09-11 12:00:00,40.64,40.95,40.64,40.93,98500.0,19.5436,19.6927,19.5436,19.6831,98500.0
2014-09-11 12:30:00,40.93,41.06,40.89,41.05,94800.0,19.6831,19.7456,19.6639,19.7408,94800.0
2014-09-11 13:00:00,41.05,41.1,40.86,40.9,71300.0,19.7408,19.7648,19.6494,19.6687,71300.0
2014-09-11 13:30:00,40.91,40.96,40.89,40.95,50800.0,19.6735,19.6975,19.6639,19.6927,50800.0
2014-09-11 14:00:00,40.95,41.03,40.91,40.97,98600.0,19.6927,19.7312,19.6735,19.7023,98600.0
2014-09-11 14:30:00,40.98,41.01,40.93,40.98,83200.0,19.7071,19.7216,19.6831,19.7071,83200.0
2014-09-11 15:00:00,40.98,41.05,40.96,41.02,186800.0,19.7071,19.7408,19.6975,19.7264,186800.0
2014-09-11 15:30:00,41.02,41.15,41.01,41.13,252400.0,19.7264,19.7889,19.7216,19.7793,252400.0
2014-09-12 09:30:00,40.92,41.07,40.79,40.85,83100.0,19.6783,19.7504,19.6158,19.6446,83100.0
2014-09-12 10:00:00,40.84,40.86,40.72,40.75,92200.0,19.6398,19.6494,19.5821,19.5965,92200.0
2014-09-12 10:30:00,40.75,40.81,40.68,40.72,149900.0,19.5965,19.6254,19.5629,19.5821,149900.0
2014-09-12 11:00:00,40.73,40.74,40.62,40.68,73100.0,19.5869,19.5917,19.534,19.5629,73100.0
2014-09-12 11:30:00,40.68,40.76,40.59,40.61,53700.0,19.5629,19.6013,19.5196,19.5292,53700.0
2014-09-12 12:00:00,40.6,40.6,40.48,40.51,101100.0,19.5244,19.5244,19.4667,19.4811,101100.0
2014-09-12 12:30:00,40.52,40.54,40.39,40.43,61300.0,19.4859,19.4955,19.4234,19.4426,61300.0
2014-09-12 13:00:00,40.42,40.47,40.31,40.31,62600.0,19.4378,19.4619,19.3849,19.3849,62600.0
2014-09-12 13:30:00,40.32,40.34,40.05,40.05,140100.0,19.3897,19.3994,19.2599,19.2599,140100.0
2014-09-12 14:00:00,40.07,40.07,39.82,39.85,192100.0,19.2695,19.2695,19.1493,19.1637,192100.0
2014-09-12 14:30:00,39.84,39.85,39.52,39.55,254800.0,19.1589,19.1637,19.005,19.0195,254800.0
2014-09-12 15:00:00,39.55,39.82,39.46,39.82,438900.0,19.0195,19.1493,18.9762,19.1493,438900.0
2014-09-12 15:30:00,39.82,40.0,39.81,39.88,725700.0,19.1493,19.2359,19.1445,19.1781,725700.0
2014-09-15 09:30:00,39.7,39.74,39.11,39.22,464700.0,19.0916,19.1108,18.8079,18.8608,464700.0
2014-09-15 10:00:00,39.2,39.42,39.12,39.37,405800.0,18.8511,18.9569,18.8127,18.9329,405800.0
2014-09-15 10:30:00,39.37,39.44,39.24,39.43,170300.0,18.9329,18.9666,18.8704,18.9617,170300.0
2014-09-15 11:00:00,39.43,39.43,39.3,39.35,167800.0,18.9617,18.9617,18.8992,18.9233,167800.0
2014-09-15 11:30:00,39.34,39.42,39.26,39.26,126400.0,18.9185,18.9569,18.88,18.88,126400.0
2014-09-15 12:00:00,39.28,39.33,39.18,39.27,108600.0,18.8896,18.9137,18.8415,18.8848,108600.0
2014-09-15 12:30:00,39.27,39.49,39.26,39.49,186700.0,18.8848,18.9906,18.88,18.9906,186700.0
2014-09-15 13:00:00,39.5,39.67,39.5,39.53,181600.0,18.9954,19.0772,18.9954,19.0098,181600.0
2014-09-15 13:30:00,39.53,39.64,39.47,39.5,120300.0,19.0098,19.0627,18.981,18.9954,120300.0
2014-09-15 14:00:00,39.5,39.52,39.46,39.49,100600.0,18.9954,19.005,18.9762,18.9906,100600.0
2014-09-15 14:30:00,39.49,39.59,39.46,39.58,144300.0,18.9906,19.0387,18.9762,19.0339,144300.0
2014-09-15 15:00:00,39.59,39.69,39.55,39.66,179100.0,19.0387,19.0868,19.0195,19.0724,179100.0
2014-09-15 15:30:00,39.66,39.72,39.55,39.59,472700.0,19.0724,19.1012,19.0195,19.0387,472700.0
2014-09-16 09:30:00,39.32,39.92,39.2,39.89,159600.0,18.9088,19.1974,18.8511,19.183,159600.0
2014-09-16 10:00:00,39.89,40.09,39.72,40.07,107700.0,19.183,19.2791,19.1012,19.2695,107700.0
2014-09-16 10:30:00,40.07,40.34,40.03,40.2,117800.0,19.2695,19.3994,19.2503,19.332,117800.0
2014-09-16 11:00:00,40.21,40.23,40.13,40.19,138200.0,19.3368,19.3465,19.2984,19.3272,138200.0
2014-09-16 11:30:00,40.2,40.46,40.19,40.4,170800.0,19.332,19.4571,19.3272,19.4282,170800.0
2014-09-16 12:00:00,40.4,40.4,40.22,40.3,74100.0,19.4282,19.4282,19.3417,19.3801,74100.0
2014-09-16 12:30:00,40.3,40.32,40.11,40.13,66500.0,19.3801,19.3897,19.2888,19.2984,66500.0
2014-09-16 13:00:00,40.13,40.3,40.1,40.29,60400.0,19.2984,19.3801,19.2839,19.3753,60400.0
2014-09-16 13:30:00,40.28,40.36,40.23,40.23,59500.0,19.3705,19.409,19.3465,19.3465,59500.0
2014-09-16 14:00:00,40.24,40.27,40.18,40.25,77300.0,19.3513,19.3657,19.3224,19.3561,77300.0
2014-09-16 14:30:00,40.25,40.26,40.09,40.1,98900.0,19.3561,19.3609,19.2791,19.2839,98900.0
2014-09-16 15:00:00,40.11,40.19,40.07,40.14,97200.0,19.2888,19.3272,19.2695,19.3032,97200.0
2014-09-16 15:30:00,40.15,40.2,40.13,40.17,210200.0,19.308,19.332,19.2984,19.3176,210200.0
2014-09-17 09:30:00,40.2,40.35,40.09,40.09,120300.0,19.332,19.4042,19.2791,19.2791,120300.0
2014-09-17 10:00:00,40.12,40.26,40.0,40.18,80500.0,19.2936,19.3609,19.2359,19.3224,80500.0
2014-09-17 10:30:00,40.18,40.29,40.09,40.29,76800.0,19.3224,19.3753,19.2791,19.3753,76800.0
2014-09-17 11:00:00,40.28,40.33,40.24,40.25,62200.0,19.3705,19.3946,19.3513,19.3561,62200.0
2014-09-17 11:30:00,40.25,40.26,40.09,40.19,68600.0,19.3561,19.3609,19.2791,19.3272,68600.0
2014-09-17 12:00:00,40.19,40.21,40.06,40.13,53300.0,19.3272,19.3368,19.2647,19.2984,53300.0
2014-09-17 12:30:00,40.13,40.24,40.11,40.17,49700.0,19.2984,19.3513,19.2888,19.3176,49700.0
2014-09-17 13:00:00,40.17,40.21,40.06,40.18,47900.0,19.3176,19.3368,19.2647,19.3224,47900.0
2014-09-17 13:30:00,40.2,40.43,40.1,40.38,108400.0,19.332,19.4426,19.2839,19.4186,108400.0
2014-09-17 14:00:00,40.36,40.38,40.08,40.19,88500.0,19.409,19.4186,19.2743,19.3272,88500.0
2014-09-17 14:30:00,40.19,40.36,40.16,40.36,125200.0,19.3272,19.409,19.3128,19.409,125200.0
2014-09-17 15:00:00,40.37,40.46,40.27,40.34,157000.0,19.4138,19.4571,19.3657,19.3994,157000.0
2014-09-17 15:30:00,40.32,40.35,40.14,40.24,239600.0,19.3897,19.4042,19.3032,19.3513,239600.0
2014-09-18 09:30:00,40.24,40.33,39.86,40.3,159500.0,19.3513,19.3946,19.1685,19.3801,159500.0
2014-09-18 10:00:00,40.3,40.38,40.05,40.07,115900.0,19.3801,19.4186,19.2599,19.2695,115900.0
2014-09-18 10:30:00,40.07,40.43,40.05,40.34,131100.0,19.2695,19.4426,19.2599,19.3994,131100.0
2014-09-18 11:00:00,40.36,40.45,40.28,40.43,135800.0,19.409,19.4523,19.3705,19.4426,135800.0
2014-09-18 11:30:00,40.42,40.51,40.32,40.38,145500.0,19.4378,19.4811,19.3897,19.4186,145500.0
2014-09-18 12:00:00,40.35,40.54,40.32,40.5,86500.0,19.4042,19.4955,19.3897,19.4763,86500.0
2014-09-18 12:30:00,40.5,40.65,40.4,40.65,116900.0,19.4763,19.5484,19.4282,19.5484,116900.0
2014-09-18 13:00:00,40.65,40.65,40.47,40.51,86900.0,19.5484,19.5484,19.4619,19.4811,86900.0
2014-09-18 13:30:00,40.51,40.64,40.48,40.63,142700.0,19.4811,19.5436,19.4667,19.5388,142700.0
2014-09-18 14:00:00,40.62,40.64,40.5,40.58,142200.0,19.534,19.5436,19.4763,19.5148,142200.0
2014-09-18 14:30:00,40.59,40.63,40.45,40.46,164600.0,19.5196,19.5388,19.4523,19.4571,164600.0
2014-09-18 15:00:00,40.49,40.59,40.46,40.54,170400.0,19.4715,19.5196,19.4571,19.4955,170400.0
2014-09-18 15:30:00,40.54,40.65,40.49,40.56,333600.0,19.4955,19.5484,19.4715,19.5052,333600.0
2014-09-19 09:30:00,40.55,40.65,40.4,40.54,101000.0,19.5004,19.5484,19.4282,19.4955,101000.0
2014-09-19 10:00:00,40.55,40.61,40.46,40.5,85700.0,19.5004,19.5292,19.4571,19.4763,85700.0
2014-09-19 10:30:00,40.5,40.64,40.36,40.64,98400.0,19.4763,19.5436,19.409,19.5436,98400.0
2014-09-19 11:00:00,40.65,40.8,40.56,40.8,76800.0,19.5484,19.6206,19.5052,19.6206,76800.0
2014-09-19 11:30:00,40.77,40.94,40.77,40.8,136300.0,19.6061,19.6879,19.6061,19.6206,136300.0
2014-09-19 12:00:00,40.81,40.81,40.62,40.73,55800.0,19.6254,19.6254,19.534,19.5869,55800.0
2014-09-19 12:30:00,40.74,40.86,40.71,40.86,67100.0,19.5917,19.6494,19.5773,19.6494,67100.0
2014-09-19 13:00:00,40.87,40.94,40.77,40.9,68700.0,19.6542,19.6879,19.6061,19.6687,68700.0
2014-09-19 13:30:00,40.9,40.92,40.8,40.84,82000.0,19.6687,19.6783,19.6206,19.6398,82000.0
2014-09-19 14:00:00,40.83,40.93,40.82,40.91,82200.0,19.635,19.6831,19.6302,19.6735,82200.0
2014-09-19 14:30:00,40.91,40.98,40.88,40.98,96600.0,19.6735,19.7071,19.659,19.7071,96600.0
2014-09-19 15:00:00,40.99,41.17,40.98,41.14,165600.0,19.7119,19.7985,19.7071,19.7841,165600.0
2014-09-19 15:30:00,41.15,41.25,41.09,41.11,851700.0,19.7889,19.837,19.76,19.7697,851700.0
2014-09-22 09:30:00,41.0,41.0,40.55,40.79,263400.0,19.7168,19.7168,19.5004,19.6158,263400.0
2014-09-22 10:00:00,40.8,40.85,40.68,40.76,177200.0,19.6206,19.6446,19.5629,19.6013,177200.0
2014-09-22 10:30:00,40.77,40.79,40.57,40.65,111100.0,19.6061,19.6158,19.51,19.5484,111100.0
2014-09-22 11:00:00,40.64,40.69,40.49,40.5,157400.0,19.5436,19.5677,19.4715,19.4763,157400.0
2014-09-22 11:30:00,40.49,40.54,40.25,40.27,95600.0,19.4715,19.4955,19.3561,19.3657,95600.0
2014-09-22 12:00:00,40.28,40.37,40.25,40.31,61200.0,19.3705,19.4138,19.3561,19.3849,61200.0
2014-09-22 12:30:00,40.3,40.49,40.3,40.47,75400.0,19.3801,19.4715,19.3801,19.4619,75400.0
2014-09-22 13:00:00,40.46,40.47,40.36,40.41,41800.0,19.4571,19.4619,19.409,19.433,41800.0
2014-09-22 13:30:00,40.41,40.55,40.38,40.49,85200.0,19.433,19.5004,19.4186,19.4715,85200.0
2014-09-22 14:00:00,40.49,40.5,40.35,40.39,89600.0,19.4715,19.4763,19.4042,19.4234,89600.0
2014-09-22 14:30:00,40.38,40.41,40.26,40.34,95300.0,19.4186,19.433,19.3609,19.3994,95300.0
2014-09-22 15:00:00,40.34,40.4,40.21,40.23,155800.0,19.3994,19.4282,19.3368,19.3465,155800.0
2014-09-22 15:30:00,40.22,40.38,40.18,40.28,331900.0,19.3417,19.4186,19.3224,19.3705,331900.0
2014-09-23 09:30:00,40.11,40.54,39.99,40.33,220800.0,19.2888,19.4955,19.231,19.3946,220800.0
2014-09-23 10:00:00,40.33,40.34,40.09,40.09,86100.0,19.3946,19.3994,19.2791,19.2791,86100.0
2014-09-23 10:30:00,40.11,40.2,39.99,40.06,186200.0,19.2888,19.332,19.231,19.2647,186200.0
2014-09-23 11:00:00,40.06,40.07,39.95,39.99,163600.0,19.2647,19.2695,19.2118,19.231,163600.0
2014-09-23 11:30:00,39.99,40.0,39.9,39.91,115000.0,19.231,19.2359,19.1878,19.1926,115000.0
2014-09-23 12:00:00,39.92,40.0,39.9,39.92,88000.0,19.1974,19.2359,19.1878,19.1974,88000.0
2014-09-23 12:30:00,39.92,40.02,39.91,39.98,120200.0,19.1974,19.2455,19.1926,19.2262,120200.0
2014-09-23 13:00:00,39.97,39.98,39.85,39.91,71300.0,19.2214,19.2262,19.1637,19.1926,71300.0
2014-09-23 13:30:00,39.92,40.01,39.87,39.9,94500.0,19.1974,19.2407,19.1733,19.1878,94500.0
2014-09-23 14:00:00,39.9,39.92,39.72,39.73,129100.0,19.1878,19.1974,19.1012,19.106,129100.0
2014-09-23 14:30:00,39.75,39.76,39.63,39.72,130800.0,19.1156,19.1204,19.0579,19.1012,130800.0
2014-09-23 15:00:00,39.7,39.74,39.61,39.63,133000.0,19.0916,19.1108,19.0483,19.0579,133000.0
2014-09-23 15:30:00,39.63,39.74,39.59,39.59,367800.0,19.0579,19.1108,19.0387,19.0387,367800.0
2014-09-24 09:30:00,39.7,39.7,39.13,39.14,246200.0,19.0916,19.0916,18.8175,18.8223,246200.0
2014-09-24 10:00:00,39.17,39.56,39.16,39.54,173800.0,18.8367,19.0243,18.8319,19.0146,173800.0
2014-09-24 10:30:00,39.52,39.57,39.33,39.42,168700.0,19.005,19.0291,18.9137,18.9569,168700.0
2014-09-24 11:00:00,39.41,39.59,39.39,39.51,121500.0,18.9521,19.0387,18.9425,19.0002,121500.0
2014-09-24 11:30:00,39.53,39.67,39.53,39.61,161900.0,19.0098,19.0772,19.0098,19.0483,161900.0
2014-09-24 12:00:00,39.61,39.64,39.46,39.52,83600.0,19.0483,19.0627,18.9762,19.005,83600.0
2014-09-24 12:30:00,39.55,39.56,39.39,39.48,147300.0,19.0195,19.0243,18.9425,18.9858,147300.0
2014-09-24 13:00:00,39.48,39.54,39.47,39.51,54000.0,18.9858,19.0146,18.981,19.0002,54000.0
2014-09-24 13:30:00,39.52,39.67,39.5,39.67,129200.0,19.005,19.0772,18.9954,19.0772,129200.0
2014-09-24 14:00:00,39.67,39.75,39.61,39.75,98600.0,19.0772,19.1156,19.0483,19.1156,98600.0
2014-09-24 14:30:00,39.75,39.79,39.66,39.68,81400.0,19.1156,19.1349,19.0724,19.082,81400.0
2014-09-24 15:00:00,39.69,39.74,39.58,39.58,106900.0,19.0868,19.1108,19.0339,19.0339,106900.0
2014-09-24 15:30:00,39.58,39.66,39.54,39.65,234600.0,19.0339,19.0724,19.0146,19.0675,234600.0
2014-09-25 09:30:00,39.58,39.67,39.45,39.45,74400.0,19.0339,19.0772,18.9714,18.9714,74400.0
2014-09-25 10:00:00,39.47,39.72,39.44,39.62,117000.0,18.981,19.1012,18.9666,19.0531,117000.0
2014-09-25 10:30:00,39.61,39.69,39.42,39.57,177100.0,19.0483,19.0868,18.9569,19.0291,177100.0
2014-09-25 11:00:00,39.56,39.57,39.43,39.49,142300.0,19.0243,19.0291,18.9617,18.9906,142300.0
2014-09-25 11:30:00,39.49,39.51,39.39,39.49,113300.0,18.9906,19.0002,18.9425,18.9906,113300.0
2014-09-25 12:00:00,39.49,39.52,39.26,39.3,120600.0,18.9906,19.005,18.88,18.8992,120600.0
2014-09-25 12:30:00,39.28,39.49,39.27,39.44,50000.0,18.8896,18.9906,18.8848,18.9666,50000.0
2014-09-25 13:00:00,39.44,39.46,39.29,39.37,120100.0,18.9666,18.9762,18.8944,18.9329,120100.0
2014-09-25 13:30:00,39.35,39.37,39.24,39.25,95700.0,18.9233,18.9329,18.8704,18.8752,95700.0
2014-09-25 14:00:00,39.25,39.29,39.18,39.19,110000.0,18.8752,18.8944,18.8415,18.8463,110000.0
2014-09-25 14:30:00,39.2,39.3,39.16,39.21,111600.0,18.8511,18.8992,18.8319,18.8559,111600.0
2014-09-25 15:00:00,39.21,39.29,39.2,39.27,99900.0,18.8559,18.8944,18.8511,18.8848,99900.0
2014-09-25 15:30:00,39.27,39.47,39.26,39.35,339300.0,18.8848,18.981,18.88,18.9233,339300.0
2014-09-26 09:30:00,39.29,39.52,39.01,39.48,132400.0,18.8944,19.005,18.7598,18.9858,132400.0
2014-09-26 10:00:00,39.5,39.64,39.31,39.36,84900.0,18.9954,19.0627,18.904,18.9281,84900.0
2014-09-26 10:30:00,39.36,39.49,39.3,39.48,80300.0,18.9281,18.9906,18.8992,18.9858,80300.0
2014-09-26 11:00:00,39.49,39.78,39.49,39.74,107400.0,18.9906,19.1301,18.9906,19.1108,107400.0
2014-09-26 11:30:00,39.75,39.8,39.63,39.65,83900.0,19.1156,19.1397,19.0579,19.0675,83900.0
2014-09-26 12:00:00,39.65,39.71,39.6,39.61,63400.0,19.0675,19.0964,19.0435,19.0483,63400.0
2014-09-26 12:30:00,39.62,39.64,39.5,39.56,66600.0,19.0531,19.0627,18.9954,19.0243,66600.0
2014-09-26 13:00:00,39.57,39.62,39.51,39.59,52400.0,19.0291,19.0531,19.0002,19.0387,52400.0
2014-09-26 13:30:00,39.59,39.66,39.51,39.66,83100.0,19.0387,19.0724,19.0002,19.0724,83100.0
2014-09-26 14:00:00,39.66,39.79,39.63,39.79,105400.0,19.0724,19.1349,19.0579,19.1349,105400.0
2014-09-26 14:30:00,39.79,39.82,39.77,39.81,213700.0,19.1349,19.1493,19.1253,19.1445,213700.0
2014-09-26 15:00:00,39.82,39.93,39.8,39.81,96500.0,19.1493,19.2022,19.1397,19.1445,96500.0
2014-09-26 15:30:00,39.82,39.87,39.76,39.85,244000.0,19.1493,19.1733,19.1204,19.1637,244000.0
2014-09-29 09:30:00,39.56,39.92,39.56,39.81,87800.0,19.0243,19.1974,19.0243,19.1445,87800.0
2014-09-29 10:00:00,39.8,39.9,39.74,39.86,158000.0,19.1397,19.1878,19.1108,19.1685,158000.0
2014-09-29 10:30:00,39.87,39.96,39.81,39.94,67600.0,19.1733,19.2166,19.1445,19.207,67600.0
2014-09-29 11:00:00,39.92,40.05,39.91,39.97,124500.0,19.1974,19.2599,19.1926,19.2214,124500.0
2014-09-29 11:30:00,39.97,40.19,39.97,40.15,80400.0,19.2214,19.3272,19.2214,19.308,80400.0
2014-09-29 12:00:00,40.13,40.14,40.02,40.05,71400.0,19.2984,19.3032,19.2455,19.2599,71400.0
2014-09-29 12:30:00,40.04,40.13,39.98,40.11,42000.0,19.2551,19.2984,19.2262,19.2888,42000.0
2014-09-29 13:00:00,40.1,40.13,40.04,40.11,46300.0,19.2839,19.2984,19.2551,19.2888,46300.0
2014-09-29 13:30:00,40.11,40.15,40.04,40.1,115500.0,19.2888,19.308,19.2551,19.2839,115500.0
2014-09-29 14:00:00,40.1,40.16,40.08,40.12,88200.0,19.2839,19.3128,19.2743,19.2936,88200.0
2014-09-29 14:30:00,40.12,40.27,40.09,40.25,73300.0,19.2936,19.3657,19.2791,19.3561,73300.0
2014-09-29 15:00:00,40.25,40.27,40.16,40.2,107500.0,19.3561,19.3657,19.3128,19.332,107500.0
2014-09-29 15:30:00,40.2,40.29,40.16,40.27,320500.0,19.332,19.3753,19.3128,19.3657,320500.0
2014-09-30 09:30:00,40.2,40.26,39.7,39.75,152900.0,19.332,19.3609,19.0916,19.1156,152900.0
2014-09-30 10:00:00,39.75,39.93,39.65,39.73,176100.0,19.1156,19.2022,19.0675,19.106,176100.0
2014-09-30 10:30:00,39.73,39.93,39.73,39.88,106400.0,19.106,19.2022,19.106,19.1781,106400.0
2014-09-30 11:00:00,39.89,39.93,39.79,39.79,71700.0,19.183,19.2022,19.1349,19.1349,71700.0
2014-09-30 11:30:00,39.78,39.83,39.71,39.83,136200.0,19.1301,19.1541,19.0964,19.1541,136200.0
2014-09-30 12:00:00,39.84,40.1,39.83,40.02,110100.0,19.1589,19.2839,19.1541,19.2455,110100.0
2014-09-30 12:30:00,40.02,40.22,40.02,40.12,68000.0,19.2455,19.3417,19.2455,19.2936,68000.0
2014-09-30 13:00:00,40.14,40.28,40.12,40.24,52500.0,19.3032,19.3705,19.2936,19.3513,52500.0
2014-09-30 13:30:00,40.26,40.27,40.06,40.13,51400.0,19.3609,19.3657,19.2647,19.2984,51400.0
2014-09-30 14:00:00,40.13,40.2,40.06,40.18,59900.0,19.2984,19.332,19.2647,19.3224,59900.0
2014-09-30 14:30:00,40.18,40.29,40.17,40.29,78100.0,19.3224,19.3753,19.3176,19.3753,78100.0
2014-09-30 15:00:00,40.28,40.38,40.27,40.34,112900.0,19.3705,19.4186,19.3657,19.3994,112900.0
2014-09-30 15:30:00,40.34,40.44,40.3,40.33,350700.0,19.3994,19.4475,19.3801,19.3946,350700.0
2014-10-01 09:30:00,40.51,40.91,40.32,40.61,151600.0,19.4811,19.6735,19.3897,19.5292,151600.0
2014-10-01 10:00:00,40.57,40.89,40.41,40.88,255800.0,19.51,19.6639,19.433,19.659,255800.0
2014-10-01 10:30:00,40.88,40.95,40.77,40.84,314400.0,19.659,19.6927,19.6061,19.6398,314400.0
2014-10-01 11:00:00,40.85,40.87,40.72,40.74,210400.0,19.6446,19.6542,19.5821,19.5917,210400.0
2014-10-01 11:30:00,40.73,40.78,40.62,40.62,144200.0,19.5869,19.611,19.534,19.534,144200.0
2014-10-01 12:00:00,40.61,40.66,40.3,40.49,373900.0,19.5292,19.5532,19.3801,19.4715,373900.0
2014-10-01 12:30:00,40.5,40.52,40.36,40.48,70500.0,19.4763,19.4859,19.409,19.4667,70500.0
2014-10-01 13:00:00,40.48,40.6,40.46,40.53,75100.0,19.4667,19.5244,19.4571,19.4907,75100.0
2014-10-01 13:30:00,40.53,40.53,40.38,40.4,69400.0,19.4907,19.4907,19.4186,19.4282,69400.0
2014-10-01 14:00:00,40.4,40.45,40.37,40.37,92200.0,19.4282,19.4523,19.4138,19.4138,92200.0
2014-10-01 14:30:00,40.38,40.38,39.92,39.92,144800.0,19.4186,19.4186,19.1974,19.1974,144800.0
2014-10-01 15:00:00,39.92,39.93,39.76,39.88,148100.0,19.1974,19.2022,19.1204,19.1781,148100.0
2014-10-01 15:30:00,39.88,39.9,39.53,39.59,541400.0,19.1781,19.1878,19.0098,19.0387,541400.0
2014-10-02 09:30:00,39.54,39.73,39.35,39.35,157200.0,19.0146,19.106,18.9233,18.9233,157200.0
2014-10-02 10:00:00,39.34,39.51,39.12,39.48,138700.0,18.9185,19.0002,18.8127,18.9858,138700.0
2014-10-02 10:30:00,39.5,39.52,39.12,39.13,139900.0,18.9954,19.005,18.8127,18.8175,139900.0
2014-10-02 11:00:00,39.13,39.26,38.85,38.9,219500.0,18.8175,18.88,18.6828,18.7069,219500.0
2014-10-02 11:30:00,38.89,38.9,38.53,38.62,265000.0,18.7021,18.7069,18.5289,18.5722,265000.0
2014-10-02 12:00:00,38.63,38.95,38.57,38.87,315800.0,18.577,18.7309,18.5482,18.6924,315800.0
2014-10-02 12:30:00,38.87,39.15,38.81,39.14,107500.0,18.6924,18.8271,18.6636,18.8223,107500.0
2014-10-02 13:00:00,39.14,39.59,39.14,39.49,155600.0,18.8223,19.0387,18.8223,18.9906,155600.0
2014-10-02 13:30:00,39.47,39.73,39.46,39.59,141900.0,18.981,19.106,18.9762,19.0387,141900.0
2014-10-02 14:00:00,39.59,39.74,39.55,39.61,119400.0,19.0387,19.1108,19.0195,19.0483,119400.0
2014-10-02 14:30:00,39.61,39.64,39.5,39.57,102900.0,19.0483,19.0627,18.9954,19.0291,102900.0
2014-10-02 15:00:00,39.57,39.58,39.38,39.38,130800.0,19.0291,19.0339,18.9377,18.9377,130800.0
2014-10-02 15:30:00,39.38,39.44,39.27,39.35,413900.0,18.9377,18.9666,18.8848,18.9233,413900.0
2014-10-03 09:30:00,39.43,39.56,39.24,39.46,101100.0,18.9617,19.0243,18.8704,18.9762,101100.0
2014-10-03 10:00:00,39.46,39.54,39.36,39.51,98000.0,18.9762,19.0146,18.9281,19.0002,98000.0
2014-10-03 10:30:00,39.51,39.57,39.41,39.52,48000.0,19.0002,19.0291,18.9521,19.005,48000.0
2014-10-03 11:00:00,39.52,39.6,39.41,39.47,70900.0,19.005,19.0435,18.9521,18.981,70900.0
2014-10-03 11:30:00,39.5,39.55,39.39,39.55,68700.0,18.9954,19.0195,18.9425,19.0195,68700.0
2014-10-03 12:00:00,39.54,39.56,39.4,39.47,60600.0,19.0146,19.0243,18.9473,18.981,60600.0
2014-10-03 12:30:00,39.49,39.5,39.37,39.39,45400.0,18.9906,18.9954,18.9329,18.9425,45400.0
2014-10-03 13:00:00,39.4,39.47,39.28,39.41,60000.0,18.9473,18.981,18.8896,18.9521,60000.0
2014-10-03 13:30:00,39.42,39.42,39.26,39.3,57400.0,18.9569,18.9569,18.88,18.8992,57400.0
2014-10-03 14:00:00,39.3,39.34,39.25,39.3,80000.0,18.8992,18.9185,18.8752,18.8992,80000.0
2014-10-03 14:30:00,39.29,39.33,39.25,39.28,68200.0,18.8944,18.9137,18.8752,18.8896,68200.0
2014-10-03 15:00:00,39.28,39.28,39.17,39.19,108000.0,18.8896,18.8896,18.8367,18.8463,108000.0
2014-10-03 15:30:00,39.19,39.31,39.16,39.25,335500.0,18.8463,18.904,18.8319,18.8752,335500.0
2014-10-06 09:30:00,39.24,39.25,39.09,39.24,92200.0,18.8704,18.8752,18.7982,18.8704,92200.0
2014-10-06 10:00:00,39.24,39.36,39.17,39.27,64200.0,18.8704,18.9281,18.8367,18.8848,64200.0
2014-10-06 10:30:00,39.27,39.35,39.21,39.27,67700.0,18.8848,18.9233,18.8559,18.8848,67700.0
2014-10-06 11:00:00,39.25,39.32,39.16,39.18,90600.0,18.8752,18.9088,18.8319,18.8415,90600.0
2014-10-06 11:30:00,39.21,39.26,38.83,38.86,109300.0,18.8559,18.88,18.6732,18.6876,109300.0
2014-10-06 12:00:00,38.86,39.16,38.83,39.03,81200.0,18.6876,18.8319,18.6732,18.7694,81200.0
2014-10-06 12:30:00,39.04,39.1,39.02,39.06,46500.0,18.7742,18.8031,18.7646,18.7838,46500.0
2014-10-06 13:00:00,39.07,39.27,39.03,39.2,56400.0,18.7886,18.8848,18.7694,18.8511,56400.0
2014-10-06 13:30:00,39.21,39.33,39.19,39.28,54900.0,18.8559,18.9137,18.8463,18.8896,54900.0
2014-10-06 14:00:00,39.3,39.4,39.27,39.31,75800.0,18.8992,18.9473,18.8848,18.904,75800.0
2014-10-06 14:30:00,39.29,39.35,39.2,39.23,68800.0,18.8944,18.9233,18.8511,18.8656,68800.0
2014-10-06 15:00:00,39.24,39.27,39.12,39.18,106300.0,18.8704,18.8848,18.8127,18.8415,106300.0
2014-10-06 15:30:00,39.17,39.18,39.08,39.12,206700.0,18.8367,18.8415,18.7934,18.8127,206700.0
2014-10-07 09:30:00,39.06,39.22,38.95,39.01,121800.0,18.7838,18.8608,18.7309,18.7598,121800.0
2014-10-07 10:00:00,39.01,39.37,39.0,39.09,151000.0,18.7598,18.9329,18.755,18.7982,151000.0
2014-10-07 10:30:00,39.07,39.42,39.07,39.38,81100.0,18.7886,18.9569,18.7886,18.9377,81100.0
2014-10-07 11:00:00,39.38,39.43,39.29,39.29,40500.0,18.9377,18.9617,18.8944,18.8944,40500.0
2014-10-07 11:30:00,39.31,39.45,39.27,39.43,65100.0,18.904,18.9714,18.8848,18.9617,65100.0
2014-10-07 12:00:00,39.42,39.47,39.32,39.33,59700.0,18.9569,18.981,18.9088,18.9137,59700.0
2014-10-07 12:30:00,39.33,39.38,39.28,39.36,32300.0,18.9137,18.9377,18.8896,18.9281,32300.0
2014-10-07 13:00:00,39.35,39.46,39.28,39.46,43600.0,18.9233,18.9762,18.8896,18.9762,43600.0
2014-10-07 13:30:00,39.45,39.45,39.37,39.38,45600.0,18.9714,18.9714,18.9329,18.9377,45600.0
2014-10-07 14:00:00,39.37,39.41,39.25,39.28,44300.0,18.9329,18.9521,18.8752,18.8896,44300.0
2014-10-07 14:30:00,39.28,39.28,39.06,39.11,64200.0,18.8896,18.8896,18.7838,18.8079,64200.0
2014-10-07 15:00:00,39.11,39.13,38.89,38.94,90000.0,18.8079,18.8175,18.7021,18.7261,90000.0
2014-10-07 15:30:00,38.94,39.01,38.83,38.85,269100.0,18.7261,18.7598,18.6732,18.6828,269100.0
2014-10-08 09:30:00,38.79,38.83,38.53,38.58,202300.0,18.654,18.6732,18.5289,18.553,202300.0
2014-10-08 10:00:00,38.59,38.64,38.1,38.14,260000.0,18.5578,18.5818,18.3222,18.3414,260000.0
2014-10-08 10:30:00,38.14,38.22,37.76,37.77,279600.0,18.3414,18.3799,18.1586,18.1635,279600.0
2014-10-08 11:00:00,37.76,37.91,37.61,37.85,207500.0,18.1586,18.2308,18.0865,18.2019,207500.0
2014-10-08 11:30:00,37.83,37.94,37.73,37.93,210900.0,18.1923,18.2452,18.1442,18.2404,210900.0
2014-10-08 12:00:00,37.94,38.01,37.89,37.9,135800.0,18.2452,18.2789,18.2212,18.226,135800.0
2014-10-08 12:30:00,37.9,37.94,37.86,37.88,121800.0,18.226,18.2452,18.2067,18.2164,121800.0
2014-10-08 13:00:00,37.89,38.0,37.87,37.91,126800.0,18.2212,18.2741,18.2115,18.2308,126800.0
2014-10-08 13:30:00,37.91,37.97,37.86,37.95,281100.0,18.2308,18.2596,18.2067,18.25,281100.0
2014-10-08 14:00:00,37.94,38.28,37.94,38.27,411100.0,18.2452,18.4087,18.2452,18.4039,411100.0
2014-10-08 14:30:00,38.28,38.6,38.26,38.3,259500.0,18.4087,18.5626,18.3991,18.4183,259500.0
2014-10-08 15:00:00,38.31,38.33,38.16,38.2,236300.0,18.4231,18.4328,18.351,18.3702,236300.0
2014-10-08 15:30:00,38.19,38.3,38.05,38.24,579100.0,18.3654,18.4183,18.2981,18.3895,579100.0
2014-10-09 09:30:00,38.0,38.24,37.97,38.09,195400.0,18.2741,18.3895,18.2596,18.3173,195400.0
2014-10-09 10:00:00,38.09,38.1,37.83,38.04,182600.0,18.3173,18.3222,18.1923,18.2933,182600.0
2014-10-09 10:30:00,38.01,38.01,37.85,37.93,127900.0,18.2789,18.2789,18.2019,18.2404,127900.0
2014-10-09 11:00:00,37.91,37.94,37.73,37.81,97400.0,18.2308,18.2452,18.1442,18.1827,97400.0
2014-10-09 11:30:00,37.83,37.85,37.56,37.57,163400.0,18.1923,18.2019,18.0625,18.0673,163400.0
2014-10-09 12:00:00,37.56,37.58,36.56,36.7,647700.0,18.0625,18.0721,17.5816,17.6489,647700.0
2014-10-09 12:30:00,36.7,36.7,35.52,36.62,1333000.0,17.6489,17.6489,17.0814,17.6104,1333000.0
2014-10-09 13:00:00,36.62,36.69,36.45,36.62,392800.0,17.6104,17.6441,17.5287,17.6104,392800.0
2014-10-09 13:30:00,36.62,37.09,36.62,37.06,247800.0,17.6104,17.8364,17.6104,17.822,247800.0
2014-10-09 14:00:00,37.05,37.22,36.96,37.12,218200.0,17.8172,17.899,17.7739,17.8509,218200.0
2014-10-09 14:30:00,37.12,37.16,36.78,36.8,236600.0,17.8509,17.8701,17.6874,17.697,236600.0
2014-10-09 15:00:00,36.81,36.97,36.66,36.91,177900.0,17.7018,17.7787,17.6297,17.7499,177900.0
2014-10-09 15:30:00,36.91,37.03,36.83,36.85,590400.0,17.7499,17.8076,17.7114,17.721,590400.0
2014-10-10 09:30:00,36.51,37.02,36.32,36.9,402800.0,17.5575,17.8028,17.4662,17.7451,402800.0
2014-10-10 10:00:00,36.92,36.95,36.11,36.15,386400.0,17.7547,17.7691,17.3652,17.3844,386400.0
2014-10-10 10:30:00,36.15,36.17,32.22,35.5,3382400.0,17.3844,17.394,15.4945,17.0718,3382400.0
2014-10-10 11:00:00,35.5,35.89,35.14,35.63,522800.0,17.0718,17.2594,16.8987,17.1343,522800.0
2014-10-10 11:30:00,35.61,35.73,35.4,35.65,307400.0,17.1247,17.1824,17.0237,17.144,307400.0
2014-10-10 12:00:00,35.65,36.35,35.65,36.29,388300.0,17.144,17.4806,17.144,17.4517,388300.0
2014-10-10 12:30:00,36.29,36.63,36.06,36.61,402400.0,17.4517,17.6152,17.3411,17.6056,402400.0
2014-10-10 13:00:00,36.59,36.8,36.18,36.33,287300.0,17.596,17.697,17.3988,17.471,287300.0
2014-10-10 13:30:00,36.31,36.62,36.29,36.58,164100.0,17.4613,17.6104,17.4517,17.5912,164100.0
2014-10-10 14:00:00,36.57,36.9,36.56,36.82,158900.0,17.5864,17.7451,17.5816,17.7066,158900.0
2014-10-10 14:30:00,36.84,36.9,36.5,36.7,163200.0,17.7162,17.7451,17.5527,17.6489,163200.0
2014-10-10 15:00:00,36.7,36.76,36.34,36.38,243100.0,17.6489,17.6778,17.4758,17.495,243100.0
2014-10-10 15:30:00,36.39,36.46,36.28,36.29,365000.0,17.4998,17.5335,17.4469,17.4517,365000.0
2014-10-13 09:30:00,36.01,36.46,35.72,35.8,232600.0,17.3171,17.5335,17.1776,17.2161,232600.0
2014-10-13 10:00:00,35.8,35.99,35.0,35.01,262700.0,17.2161,17.3075,16.8314,16.8362,262700.0
2014-10-13 10:30:00,35.02,35.21,34.75,34.81,416500.0,16.841,16.9324,16.7112,16.74,416500.0
2014-10-13 11:00:00,34.8,35.31,34.8,35.05,498200.0,16.7352,16.9805,16.7352,16.8554,498200.0
2014-10-13 11:30:00,35.06,35.19,34.8,34.87,246100.0,16.8602,16.9227,16.7352,16.7689,246100.0
2014-10-13 12:00:00,34.87,35.16,34.75,35.16,260000.0,16.7689,16.9083,16.7112,16.9083,260000.0
2014-10-13 12:30:00,35.15,35.33,35.0,35.08,294300.0,16.9035,16.9901,16.8314,16.8698,294300.0
2014-10-13 13:00:00,35.08,35.2,34.91,35.0,278000.0,16.8698,16.9276,16.7881,16.8314,278000.0
2014-10-13 13:30:00,35.0,35.02,34.85,34.91,303300.0,16.8314,16.841,16.7592,16.7881,303300.0
2014-10-13 14:00:00,34.91,34.98,34.65,34.98,252000.0,16.7881,16.8218,16.6631,16.8218,252000.0
2014-10-13 14:30:00,34.98,34.98,34.51,34.55,281500.0,16.8218,16.8218,16.5957,16.615,281500.0
2014-10-13 15:00:00,34.55,34.59,34.16,34.18,430600.0,16.615,16.6342,16.4274,16.437,430600.0
2014-10-13 15:30:00,34.18,34.18,33.77,34.05,969200.0,16.437,16.437,16.2399,16.3745,969200.0
2014-10-14 09:30:00,33.62,34.16,33.3,33.45,1296100.0,16.1677,16.4274,16.0139,16.086,1296100.0
2014-10-14 10:00:00,33.45,33.51,32.25,32.32,1191400.0,16.086,16.1148,15.5089,15.5426,1191400.0
2014-10-14 10:30:00,32.31,33.19,31.65,33.09,1213000.0,15.5378,15.961,15.2204,15.9129,1213000.0
2014-10-14 11:00:00,33.1,33.93,33.09,33.64,819600.0,15.9177,16.3168,15.9129,16.1774,819600.0
2014-10-14 11:30:00,33.65,35.21,33.59,34.83,490000.0,16.1822,16.9324,16.1533,16.7496,490000.0
2014-10-14 12:00:00,34.83,35.49,34.55,34.57,500300.0,16.7496,17.067,16.615,16.6246,500300.0
2014-10-14 12:30:00,34.57,35.15,34.3,35.1,355000.0,16.6246,16.9035,16.4947,16.8795,355000.0
2014-10-14 13:00:00,35.1,35.47,34.91,34.91,345000.0,16.8795,17.0574,16.7881,16.7881,345000.0
2014-10-14 13:30:00,34.9,34.96,34.46,34.72,320700.0,16.7833,16.8121,16.5717,16.6967,320700.0
2014-10-14 14:00:00,34.72,34.76,34.18,34.23,297000.0,16.6967,16.716,16.437,16.4611,297000.0
2014-10-14 14:30:00,34.24,34.69,34.22,34.33,347100.0,16.4659,16.6823,16.4563,16.5092,347100.0
2014-10-14 15:00:00,34.33,34.36,33.69,33.93,412900.0,16.5092,16.5236,16.2014,16.3168,412900.0
2014-10-14 15:30:00,33.96,34.58,33.89,34.52,944600.0,16.3312,16.6294,16.2976,16.6005,944600.0
2014-10-15 09:30:00,33.29,34.32,32.97,34.28,695000.0,16.009,16.5044,15.8552,16.4851,695000.0
2014-10-15 10:00:00,34.3,35.02,34.13,34.56,602300.0,16.4947,16.841,16.413,16.6198,602300.0
2014-10-15 10:30:00,34.55,34.77,34.29,34.7,331500.0,16.615,16.7208,16.4899,16.6871,331500.0
2014-10-15 11:00:00,34.7,34.98,34.65,34.92,284100.0,16.6871,16.8218,16.6631,16.7929,284100.0
2014-10-15 11:30:00,34.92,35.44,34.91,35.44,484100.0,16.7929,17.043,16.7881,17.043,484100.0
2014-10-15 12:00:00,35.42,35.62,35.14,35.5,393400.0,17.0334,17.1295,16.8987,17.0718,393400.0
2014-10-15 12:30:00,35.5,35.52,34.96,35.07,447800.0,17.0718,17.0814,16.8121,16.865,447800.0
2014-10-15 13:00:00,35.07,35.13,34.5,34.6,221300.0,16.865,16.8939,16.5909,16.639,221300.0
2014-10-15 13:30:00,34.59,35.03,34.51,35.02,310400.0,16.6342,16.8458,16.5957,16.841,310400.0
2014-10-15 14:00:00,35.02,35.59,34.96,35.53,404400.0,16.841,17.1151,16.8121,17.0863,404400.0
2014-10-15 14:30:00,35.52,36.07,35.48,36.01,408100.0,17.0814,17.3459,17.0622,17.3171,408100.0
2014-10-15 15:00:00,36.03,36.27,35.9,36.23,507000.0,17.3267,17.4421,17.2642,17.4229,507000.0
2014-10-15 15:30:00,36.24,36.59,36.15,36.32,804900.0,17.4277,17.596,17.3844,17.4662,804900.0
2014-10-16 09:30:00,35.84,36.93,35.57,36.92,373700.0,17.2353,17.7595,17.1055,17.7547,373700.0
2014-10-16 10:00:00,36.98,37.83,36.75,37.35,465500.0,17.7835,18.1923,17.6729,17.9615,465500.0
2014-10-16 10:30:00,37.33,37.69,37.17,37.44,631800.0,17.9519,18.125,17.8749,18.0048,631800.0
2014-10-16 11:00:00,37.45,38.03,37.38,37.88,472300.0,18.0096,18.2885,17.9759,18.2164,472300.0
2014-10-16 11:30:00,37.88,38.02,37.55,37.6,398100.0,18.2164,18.2837,18.0577,18.0817,398100.0
2014-10-16 12:00:00,37.58,37.8,37.43,37.53,503500.0,18.0721,18.1779,18.0,18.048,503500.0
2014-10-16 12:30:00,37.54,37.82,37.47,37.71,219000.0,18.0529,18.1875,18.0192,18.1346,219000.0
2014-10-16 13:00:00,37.71,38.15,37.67,38.03,383600.0,18.1346,18.3462,18.1154,18.2885,383600.0
2014-10-16 13:30:00,38.02,38.04,37.59,37.62,229400.0,18.2837,18.2933,18.0769,18.0913,229400.0
2014-10-16 14:00:00,37.61,37.76,37.35,37.6,243200.0,18.0865,18.1586,17.9615,18.0817,243200.0
2014-10-16 14:30:00,37.59,37.7,37.35,37.55,253200.0,18.0769,18.1298,17.9615,18.0577,253200.0
2014-10-16 15:00:00,37.54,37.82,37.51,37.81,338300.0,18.0529,18.1875,18.0384,18.1827,338300.0
2014-10-16 15:30:00,37.82,38.04,37.67,38.0,574900.0,18.1875,18.2933,18.1154,18.2741,574900.0
2014-10-17 09:30:00,38.5,38.9,38.22,38.71,272200.0,18.5145,18.7069,18.3799,18.6155,272200.0
2014-10-17 10:00:00,38.71,38.82,38.34,38.81,202900.0,18.6155,18.6684,18.4376,18.6636,202900.0
2014-10-17 10:30:00,38.82,38.87,38.46,38.48,229500.0,18.6684,18.6924,18.4953,18.5049,229500.0
2014-10-17 11:00:00,38.48,38.55,38.0,38.01,176200.0,18.5049,18.5386,18.2741,18.2789,176200.0
2014-10-17 11:30:00,38.03,38.39,37.75,38.04,241200.0,18.2885,18.4616,18.1538,18.2933,241200.0
2014-10-17 12:00:00,38.05,38.09,37.63,37.85,251800.0,18.2981,18.3173,18.0961,18.2019,251800.0
2014-10-17 12:30:00,37.84,37.96,37.63,37.73,122000.0,18.1971,18.2548,18.0961,18.1442,122000.0
2014-10-17 13:00:00,37.7,37.9,37.32,37.36,217900.0,18.1298,18.226,17.9471,17.9663,217900.0
2014-10-17 13:30:00,37.37,37.95,37.15,37.85,167800.0,17.9711,18.25,17.8653,18.2019,167800.0
2014-10-17 14:00:00,37.83,37.95,37.59,37.91,212500.0,18.1923,18.25,18.0769,18.2308,212500.0
2014-10-17 14:30:00,37.91,38.0,37.59,37.64,195200.0,18.2308,18.2741,18.0769,18.1009,195200.0
2014-10-17 15:00:00,37.64,37.85,37.47,37.73,189800.0,18.1009,18.2019,18.0192,18.1442,189800.0
2014-10-17 15:30:00,37.75,37.9,37.47,37.48,741500.0,18.1538,18.226,18.0192,18.024,741500.0
2014-10-20 09:30:00,37.67,38.12,37.64,37.82,165100.0,18.1154,18.3318,18.1009,18.1875,165100.0
2014-10-20 10:00:00,37.85,37.85,37.23,37.57,186300.0,18.2019,18.2019,17.9038,18.0673,186300.0
2014-10-20 10:30:00,37.58,37.85,37.57,37.8,111700.0,18.0721,18.2019,18.0673,18.1779,111700.0
2014-10-20 11:00:00,37.78,38.27,37.64,38.18,165400.0,18.1683,18.4039,18.1009,18.3606,165400.0
2014-10-20 11:30:00,38.18,38.43,38.17,38.31,121500.0,18.3606,18.4808,18.3558,18.4231,121500.0
2014-10-20 12:00:00,38.29,38.37,38.07,38.17,241500.0,18.4135,18.452,18.3077,18.3558,241500.0
2014-10-20 12:30:00,38.15,38.3,38.12,38.16,80900.0,18.3462,18.4183,18.3318,18.351,80900.0
2014-10-20 13:00:00,38.15,38.44,38.11,38.41,83900.0,18.3462,18.4857,18.327,18.4712,83900.0
2014-10-20 13:30:00,38.41,38.41,38.0,38.07,95900.0,18.4712,18.4712,18.2741,18.3077,95900.0
2014-10-20 14:00:00,38.06,38.16,37.9,38.01,81100.0,18.3029,18.351,18.226,18.2789,81100.0
2014-10-20 14:30:00,38.0,38.15,37.97,38.08,97000.0,18.2741,18.3462,18.2596,18.3125,97000.0
2014-10-20 15:00:00,38.07,38.13,37.95,37.95,175800.0,18.3077,18.3366,18.25,18.25,175800.0
2014-10-20 15:30:00,37.95,38.11,37.91,38.07,408200.0,18.25,18.327,18.2308,18.3077,408200.0
2014-10-21 09:30:00,38.29,39.05,38.22,39.01,234200.0,18.4135,18.779,18.3799,18.7598,234200.0
2014-10-21 10:00:00,39.0,39.04,38.8,38.85,129400.0,18.755,18.7742,18.6588,18.6828,129400.0
2014-10-21 10:30:00,38.84,39.0,38.72,38.83,150000.0,18.678,18.755,18.6203,18.6732,150000.0
2014-10-21 11:00:00,38.81,38.94,38.75,38.85,100100.0,18.6636,18.7261,18.6347,18.6828,100100.0
2014-10-21 11:30:00,38.87,38.98,38.8,38.94,91900.0,18.6924,18.7453,18.6588,18.7261,91900.0
2014-10-21 12:00:00,38.94,38.99,38.83,38.93,98100.0,18.7261,18.7502,18.6732,18.7213,98100.0
2014-10-21 12:30:00,38.93,38.99,38.8,38.99,116000.0,18.7213,18.7502,18.6588,18.7502,116000.0
2014-10-21 13:00:00,38.99,38.99,38.75,38.84,92500.0,18.7502,18.7502,18.6347,18.678,92500.0
2014-10-21 13:30:00,38.85,38.87,38.63,38.65,94000.0,18.6828,18.6924,18.577,18.5866,94000.0
2014-10-21 14:00:00,38.66,38.66,38.37,38.44,132900.0,18.5915,18.5915,18.452,18.4857,132900.0
2014-10-21 14:30:00,38.44,38.48,38.26,38.44,140000.0,18.4857,18.5049,18.3991,18.4857,140000.0
2014-10-21 15:00:00,38.43,38.51,38.38,38.46,147800.0,18.4808,18.5193,18.4568,18.4953,147800.0
2014-10-21 15:30:00,38.46,38.49,38.35,38.4,305700.0,18.4953,18.5097,18.4424,18.4664,305700.0
2014-10-22 09:30:00,38.5,38.86,38.38,38.57,164200.0,18.5145,18.6876,18.4568,18.5482,164200.0
2014-10-22 10:00:00,38.65,38.73,38.37,38.73,123200.0,18.5866,18.6251,18.452,18.6251,123200.0
2014-10-22 10:30:00,38.73,38.96,38.5,38.87,137200.0,18.6251,18.7357,18.5145,18.6924,137200.0
2014-10-22 11:00:00,38.87,38.88,38.69,38.71,150300.0,18.6924,18.6973,18.6059,18.6155,150300.0
2014-10-22 11:30:00,38.72,38.83,38.69,38.8,119800.0,18.6203,18.6732,18.6059,18.6588,119800.0
2014-10-22 12:00:00,38.81,39.0,38.8,38.93,142300.0,18.6636,18.755,18.6588,18.7213,142300.0
2014-10-22 12:30:00,38.92,38.96,38.44,38.6,147600.0,18.7165,18.7357,18.4857,18.5626,147600.0
2014-10-22 13:00:00,38.59,38.83,38.51,38.51,66400.0,18.5578,18.6732,18.5193,18.5193,66400.0
2014-10-22 13:30:00,38.52,38.65,38.37,38.42,101100.0,18.5241,18.5866,18.452,18.476,101100.0
2014-10-22 14:00:00,38.42,38.64,38.32,38.51,115000.0,18.476,18.5818,18.428,18.5193,115000.0
2014-10-22 14:30:00,38.51,38.52,38.17,38.45,152200.0,18.5193,18.5241,18.3558,18.4905,152200.0
2014-10-22 15:00:00,38.46,38.48,38.22,38.28,148400.0,18.4953,18.5049,18.3799,18.4087,148400.0
2014-10-22 15:30:00,38.28,38.3,38.01,38.02,292600.0,18.4087,18.4183,18.2789,18.2837,292600.0
2014-10-23 09:30:00,38.28,38.66,38.23,38.29,73200.0,18.4087,18.5915,18.3847,18.4135,73200.0
2014-10-23 10:00:00,38.32,38.53,38.22,38.3,72700.0,18.428,18.5289,18.3799,18.4183,72700.0
2014-10-23 10:30:00,38.3,38.43,38.1,38.37,108400.0,18.4183,18.4808,18.3222,18.452,108400.0
2014-10-23 11:00:00,38.36,38.55,38.3,38.46,88100.0,18.4472,18.5386,18.4183,18.4953,88100.0
2014-10-23 11:30:00,38.48,38.53,38.25,38.44,160100.0,18.5049,18.5289,18.3943,18.4857,160100.0
2014-10-23 12:00:00,38.43,38.54,38.31,38.46,90600.0,18.4808,18.5337,18.4231,18.4953,90600.0
2014-10-23 12:30:00,38.44,38.49,38.2,38.23,94200.0,18.4857,18.5097,18.3702,18.3847,94200.0
2014-10-23 13:00:00,38.27,38.34,38.17,38.31,60700.0,18.4039,18.4376,18.3558,18.4231,60700.0
2014-10-23 13:30:00,38.29,38.35,38.17,38.22,95100.0,18.4135,18.4424,18.3558,18.3799,95100.0
2014-10-23 14:00:00,38.24,38.32,38.1,38.28,119600.0,18.3895,18.428,18.3222,18.4087,119600.0
2014-10-23 14:30:00,38.27,38.34,37.9,38.09,198300.0,18.4039,18.4376,18.226,18.3173,198300.0
2014-10-23 15:00:00,38.09,38.17,37.89,38.1,230900.0,18.3173,18.3558,18.2212,18.3222,230900.0
2014-10-23 15:30:00,38.1,38.23,38.07,38.2,297900.0,18.3222,18.3847,18.3077,18.3702,297900.0
2014-10-24 09:30:00,38.25,38.57,37.94,38.4,84400.0,18.3943,18.5482,18.2452,18.4664,84400.0
2014-10-24 10:00:00,38.43,38.48,38.09,38.21,149200.0,18.4808,18.5049,18.3173,18.3751,149200.0
2014-10-24 10:30:00,38.22,38.3,38.03,38.3,1068200.0,18.3799,18.4183,18.2885,18.4183,1068200.0
2014-10-24 11:00:00,38.3,38.95,38.26,38.82,280500.0,18.4183,18.7309,18.3991,18.6684,280500.0
2014-10-24 11:30:00,38.82,38.89,38.3,38.3,275300.0,18.6684,18.7021,18.4183,18.4183,275300.0
2014-10-24 12:00:00,38.29,38.54,38.02,38.42,326800.0,18.4135,18.5337,18.2837,18.476,326800.0
2014-10-24 12:30:00,38.46,38.55,38.31,38.35,72200.0,18.4953,18.5386,18.4231,18.4424,72200.0
2014-10-24 13:00:00,38.35,38.49,38.31,38.46,131000.0,18.4424,18.5097,18.4231,18.4953,131000.0
2014-10-24 13:30:00,38.48,38.5,38.3,38.37,289600.0,18.5049,18.5145,18.4183,18.452,289600.0
2014-10-24 14:00:00,38.36,38.6,38.36,38.5,352500.0,18.4472,18.5626,18.4472,18.5145,352500.0
2014-10-24 14:30:00,38.5,38.53,38.38,38.45,250400.0,18.5145,18.5289,18.4568,18.4905,250400.0
2014-10-24 15:00:00,38.46,38.51,38.28,38.49,352300.0,18.4953,18.5193,18.4087,18.5097,352300.0
2014-10-24 15:30:00,38.49,38.69,38.44,38.5,376000.0,18.5097,18.6059,18.4857,18.5145,376000.0
2014-10-27 09:30:00,38.21,38.44,37.75,38.05,136200.0,18.3751,18.4857,18.1538,18.2981,136200.0
2014-10-27 10:00:00,38.04,38.21,37.7,38.1,112200.0,18.2933,18.3751,18.1298,18.3222,112200.0
2014-10-27 10:30:00,38.1,38.25,37.89,38.11,109500.0,18.3222,18.3943,18.2212,18.327,109500.0
2014-10-27 11:00:00,38.12,38.53,38.05,38.48,145700.0,18.3318,18.5289,18.2981,18.5049,145700.0
2014-10-27 11:30:00,38.5,38.6,38.21,38.43,100200.0,18.5145,18.5626,18.3751,18.4808,100200.0
2014-10-27 12:00:00,38.42,38.58,38.37,38.51,150300.0,18.476,18.553,18.452,18.5193,150300.0
2014-10-27 12:30:00,38.49,38.64,38.46,38.61,87400.0,18.5097,18.5818,18.4953,18.5674,87400.0
2014-10-27 13:00:00,38.6,38.71,38.52,38.6,101700.0,18.5626,18.6155,18.5241,18.5626,101700.0
2014-10-27 13:30:00,38.6,38.61,38.42,38.52,115000.0,18.5626,18.5674,18.476,18.5241,115000.0
2014-10-27 14:00:00,38.52,38.75,38.46,38.56,122900.0,18.5241,18.6347,18.4953,18.5434,122900.0
2014-10-27 14:30:00,38.56,38.7,38.52,38.61,124000.0,18.5434,18.6107,18.5241,18.5674,124000.0
2014-10-27 15:00:00,38.62,38.67,38.44,38.55,157900.0,18.5722,18.5963,18.4857,18.5386,157900.0
2014-10-27 15:30:00,38.54,38.59,38.4,38.43,352300.0,18.5337,18.5578,18.4664,18.4808,352300.0
2014-10-28 09:30:00,38.42,38.73,38.35,38.37,89100.0,18.476,18.6251,18.4424,18.452,89100.0
2014-10-28 10:00:00,38.36,38.66,38.33,38.65,96600.0,18.4472,18.5915,18.4328,18.5866,96600.0
2014-10-28 10:30:00,38.66,38.99,38.64,38.92,125200.0,18.5915,18.7502,18.5818,18.7165,125200.0
2014-10-28 11:00:00,38.91,38.94,38.7,38.84,117600.0,18.7117,18.7261,18.6107,18.678,117600.0
2014-10-28 11:30:00,38.84,38.86,38.6,38.75,73800.0,18.678,18.6876,18.5626,18.6347,73800.0
2014-10-28 12:00:00,38.75,38.85,38.64,38.69,128700.0,18.6347,18.6828,18.5818,18.6059,128700.0
2014-10-28 12:30:00,38.69,38.7,38.6,38.68,107400.0,18.6059,18.6107,18.5626,18.6011,107400.0
2014-10-28 13:00:00,38.69,38.69,38.52,38.52,73400.0,18.6059,18.6059,18.5241,18.5241,73400.0
2014-10-28 13:30:00,38.52,38.61,38.51,38.51,65000.0,18.5241,18.5674,18.5193,18.5193,65000.0
2014-10-28 14:00:00,38.51,38.62,38.39,38.59,89000.0,18.5193,18.5722,18.4616,18.5578,89000.0
2014-10-28 14:30:00,38.59,38.63,38.46,38.51,136700.0,18.5578,18.577,18.4953,18.5193,136700.0
2014-10-28 15:00:00,38.5,38.63,38.47,38.54,162500.0,18.5145,18.577,18.5001,18.5337,162500.0
2014-10-28 15:30:00,38.53,38.61,38.46,38.58,268500.0,18.5289,18.5674,18.4953,18.553,268500.0
2014-10-29 09:30:00,38.34,38.48,37.98,38.0,137000.0,18.6143,18.6823,18.4395,18.4492,137000.0
2014-10-29 10:00:00,38.0,38.13,37.75,38.02,138900.0,18.4492,18.5123,18.3278,18.4589,138900.0
2014-10-29 10:30:00,38.02,38.24,37.95,38.16,81800.0,18.4589,18.5657,18.4249,18.5269,81800.0
2014-10-29 11:00:00,38.15,38.27,38.04,38.1,81500.0,18.522,18.5803,18.4686,18.4978,81500.0
2014-10-29 11:30:00,38.08,38.11,37.98,38.05,89700.0,18.4881,18.5026,18.4395,18.4735,89700.0
2014-10-29 12:00:00,38.06,38.06,37.93,37.97,89500.0,18.4784,18.4784,18.4152,18.4347,89500.0
2014-10-29 12:30:00,37.96,38.03,37.83,37.9,137300.0,18.4298,18.4638,18.3667,18.4007,137300.0
2014-10-29 13:00:00,37.9,37.97,37.83,37.89,112800.0,18.4007,18.4347,18.3667,18.3958,112800.0
2014-10-29 13:30:00,37.89,37.9,37.7,37.77,109600.0,18.3958,18.4007,18.3036,18.3376,109600.0
2014-10-29 14:00:00,37.77,37.78,37.39,37.51,239100.0,18.3376,18.3424,18.1531,18.2113,239100.0
2014-10-29 14:30:00,37.52,37.71,37.51,37.59,241100.0,18.2162,18.3084,18.2113,18.2502,241100.0
2014-10-29 15:00:00,37.59,37.66,37.38,37.54,274600.0,18.2502,18.2842,18.1482,18.2259,274600.0
2014-10-29 15:30:00,37.54,38.18,37.5,38.08,819500.0,18.2259,18.5366,18.2065,18.4881,819500.0
2014-10-30 09:30:00,37.97,38.2,37.59,37.66,134400.0,18.4347,18.5463,18.2502,18.2842,134400.0
2014-10-30 10:00:00,37.63,37.99,37.58,37.81,98500.0,18.2696,18.4444,18.2453,18.357,98500.0
2014-10-30 10:30:00,37.87,38.02,37.74,37.86,156000.0,18.3861,18.4589,18.323,18.3813,156000.0
2014-10-30 11:00:00,37.86,38.07,37.83,37.91,113600.0,18.3813,18.4832,18.3667,18.4055,113600.0
2014-10-30 11:30:00,37.92,38.02,37.78,37.99,110000.0,18.4104,18.4589,18.3424,18.4444,110000.0
2014-10-30 12:00:00,38.01,38.02,37.85,38.0,71800.0,18.4541,18.4589,18.3764,18.4492,71800.0
2014-10-30 12:30:00,38.01,38.16,37.95,38.12,77900.0,18.4541,18.5269,18.4249,18.5075,77900.0
2014-10-30 13:00:00,38.11,38.18,37.91,38.17,69200.0,18.5026,18.5366,18.4055,18.5318,69200.0
2014-10-30 13:30:00,38.18,38.5,37.13,38.19,138400.0,18.5366,18.692,18.0268,18.5415,138400.0
2014-10-30 14:00:00,38.19,38.2,37.75,37.77,151700.0,18.5415,18.5463,18.3278,18.3376,151700.0
2014-10-30 14:30:00,37.75,37.9,37.56,37.61,155400.0,18.3278,18.4007,18.2356,18.2599,155400.0
2014-10-30 15:00:00,37.6,37.69,37.35,37.4,274200.0,18.255,18.2987,18.1336,18.1579,274200.0
2014-10-30 15:30:00,37.39,37.48,37.11,37.17,535200.0,18.1531,18.1968,18.0171,18.0463,535200.0
2014-10-31 09:30:00,38.23,38.23,37.01,37.28,237000.0,18.5609,18.5609,17.9686,18.0997,237000.0
2014-10-31 10:00:00,37.25,37.39,37.02,37.11,360700.0,18.0851,18.1531,17.9734,18.0171,360700.0
2014-10-31 10:30:00,37.11,37.12,36.39,36.39,368400.0,18.0171,18.022,17.6676,17.6676,368400.0
2014-10-31 11:00:00,36.39,36.73,36.39,36.61,696700.0,17.6676,17.8326,17.6676,17.7744,696700.0
2014-10-31 11:30:00,36.62,36.91,36.55,36.8,546600.0,17.7792,17.92,17.7452,17.8666,546600.0
2014-10-31 12:00:00,36.84,36.84,36.69,36.72,411600.0,17.886,17.886,17.8132,17.8278,411600.0
2014-10-31 12:30:00,36.69,36.83,36.69,36.77,397500.0,17.8132,17.8812,17.8132,17.8521,397500.0
2014-10-31 13:00:00,36.76,36.89,36.72,36.76,283900.0,17.8472,17.9103,17.8278,17.8472,283900.0
2014-10-31 13:30:00,36.77,36.82,36.74,36.78,338800.0,17.8521,17.8763,17.8375,17.8569,338800.0
2014-10-31 14:00:00,36.79,37.04,36.76,36.97,304100.0,17.8618,17.9831,17.8472,17.9492,304100.0
2014-10-31 14:30:00,36.97,37.0,36.8,36.88,215100.0,17.9492,17.9637,17.8666,17.9055,215100.0
2014-10-31 15:00:00,36.87,36.89,36.74,36.87,275500.0,17.9006,17.9103,17.8375,17.9006,275500.0
2014-10-31 15:30:00,36.87,36.96,36.8,36.92,391900.0,17.9006,17.9443,17.8666,17.9249,391900.0
2014-11-03 09:30:00,36.9,37.0,36.66,36.66,213000.0,17.9152,17.9637,17.7986,17.7986,213000.0
2014-11-03 10:00:00,36.65,36.86,36.55,36.74,163900.0,17.7938,17.8957,17.7452,17.8375,163900.0
2014-11-03 10:30:00,36.75,37.0,36.67,36.87,211600.0,17.8423,17.9637,17.8035,17.9006,211600.0
2014-11-03 11:00:00,36.86,37.11,36.83,37.05,182100.0,17.8957,18.0171,17.8812,17.988,182100.0
2014-11-03 11:30:00,37.05,37.36,37.02,37.33,170900.0,17.988,18.1385,17.9734,18.1239,170900.0
2014-11-03 12:00:00,37.34,37.59,37.28,37.57,174000.0,18.1288,18.2502,18.0997,18.2405,174000.0
2014-11-03 12:30:00,37.57,37.65,37.39,37.54,166300.0,18.2405,18.2793,18.1531,18.2259,166300.0
2014-11-03 13:00:00,37.52,37.55,37.29,37.32,114500.0,18.2162,18.2307,18.1045,18.1191,114500.0
2014-11-03 13:30:00,37.34,37.39,37.18,37.18,152000.0,18.1288,18.1531,18.0511,18.0511,152000.0
2014-11-03 14:00:00,37.17,37.26,37.02,37.02,157100.0,18.0463,18.0899,17.9734,17.9734,157100.0
2014-11-03 14:30:00,37.02,37.28,37.0,37.27,132900.0,17.9734,18.0997,17.9637,18.0948,132900.0
2014-11-03 15:00:00,37.26,37.35,37.04,37.07,150900.0,18.0899,18.1336,17.9831,17.9977,150900.0
2014-11-03 15:30:00,37.06,37.11,36.96,37.09,715100.0,17.9928,18.0171,17.9443,18.0074,715100.0
2014-11-04 09:30:00,36.65,37.26,36.65,36.94,200000.0,17.7938,18.0899,17.7938,17.9346,200000.0
2014-11-04 10:00:00,36.92,37.08,36.46,36.47,210800.0,17.9249,18.0026,17.7015,17.7064,210800.0
2014-11-04 10:30:00,36.47,36.68,36.43,36.53,236100.0,17.7064,17.8084,17.687,17.7355,236100.0
2014-11-04 11:00:00,36.55,36.66,36.42,36.64,167900.0,17.7452,17.7986,17.6821,17.7889,167900.0
2014-11-04 11:30:00,36.65,36.74,36.44,36.69,107600.0,17.7938,17.8375,17.6918,17.8132,107600.0
2014-11-04 12:00:00,36.68,36.93,36.66,36.87,125700.0,17.8084,17.9297,17.7986,17.9006,125700.0
2014-11-04 12:30:00,36.87,37.0,36.84,36.99,124900.0,17.9006,17.9637,17.886,17.9589,124900.0
2014-11-04 13:00:00,36.99,36.99,36.64,36.78,108900.0,17.9589,17.9589,17.7889,17.8569,108900.0
2014-11-04 13:30:00,36.78,36.85,36.61,36.82,144800.0,17.8569,17.8909,17.7744,17.8763,144800.0
2014-11-04 14:00:00,36.82,36.84,36.56,36.62,145100.0,17.8763,17.886,17.7501,17.7792,145100.0
2014-11-04 14:30:00,36.59,36.8,36.51,36.8,115900.0,17.7647,17.8666,17.7258,17.8666,115900.0
2014-11-04 15:00:00,36.8,36.8,36.62,36.68,180000.0,17.8666,17.8666,17.7792,17.8084,180000.0
2014-11-04 15:30:00,36.68,36.69,36.44,36.45,463700.0,17.8084,17.8132,17.6918,17.6967,463700.0
2014-11-05 09:30:00,36.44,36.58,36.25,36.5,171600.0,17.6918,17.7598,17.5996,17.721,171600.0
2014-11-05 10:00:00,36.49,36.68,36.37,36.56,187600.0,17.7161,17.8084,17.6578,17.7501,187600.0
2014-11-05 10:30:00,36.56,36.81,36.49,36.79,203100.0,17.7501,17.8715,17.7161,17.8618,203100.0
2014-11-05 11:00:00,36.78,36.94,36.63,36.64,181700.0,17.8569,17.9346,17.7841,17.7889,181700.0
2014-11-05 11:30:00,36.64,36.82,36.61,36.76,119800.0,17.7889,17.8763,17.7744,17.8472,119800.0
2014-11-05 12:00:00,36.76,36.81,36.71,36.78,160500.0,17.8472,17.8715,17.8229,17.8569,160500.0
2014-11-05 12:30:00,36.78,36.84,36.71,36.81,81300.0,17.8569,17.886,17.8229,17.8715,81300.0
2014-11-05 13:00:00,36.8,36.9,36.63,36.73,153600.0,17.8666,17.9152,17.7841,17.8326,153600.0
2014-11-05 13:30:00,36.73,36.77,36.64,36.72,155700.0,17.8326,17.8521,17.7889,17.8278,155700.0
2014-11-05 14:00:00,36.73,36.77,36.67,36.74,90900.0,17.8326,17.8521,17.8035,17.8375,90900.0
2014-11-05 14:30:00,36.75,36.78,36.66,36.73,98800.0,17.8423,17.8569,17.7986,17.8326,98800.0
2014-11-05 15:00:00,36.74,36.81,36.7,36.78,160600.0,17.8375,17.8715,17.8181,17.8569,160600.0
2014-11-05 15:30:00,36.78,36.81,36.7,36.72,268000.0,17.8569,17.8715,17.8181,17.8278,268000.0
2014-11-06 09:30:00,36.62,36.95,36.47,36.61,138700.0,17.7792,17.9394,17.7064,17.7744,138700.0
2014-11-06 10:00:00,36.61,36.67,36.26,36.37,96200.0,17.7744,17.8035,17.6044,17.6578,96200.0
2014-11-06 10:30:00,36.36,36.55,36.34,36.51,81100.0,17.653,17.7452,17.6433,17.7258,81100.0
2014-11-06 11:00:00,36.5,36.55,36.4,36.55,134100.0,17.721,17.7452,17.6724,17.7452,134100.0
2014-11-06 11:30:00,36.53,36.66,36.42,36.47,105900.0,17.7355,17.7986,17.6821,17.7064,105900.0
2014-11-06 12:00:00,36.49,36.61,36.47,36.57,72900.0,17.7161,17.7744,17.7064,17.7549,72900.0
2014-11-06 12:30:00,36.57,36.57,36.44,36.47,62100.0,17.7549,17.7549,17.6918,17.7064,62100.0
2014-11-06 13:00:00,36.49,36.53,36.44,36.5,91600.0,17.7161,17.7355,17.6918,17.721,91600.0
2014-11-06 13:30:00,36.49,36.49,36.38,36.47,79800.0,17.7161,17.7161,17.6627,17.7064,79800.0
2014-11-06 14:00:00,36.47,36.6,36.41,36.52,171500.0,17.7064,17.7695,17.6773,17.7307,171500.0
2014-11-06 14:30:00,36.52,36.59,36.47,36.5,176000.0,17.7307,17.7647,17.7064,17.721,176000.0
2014-11-06 15:00:00,36.51,36.55,36.45,36.49,191400.0,17.7258,17.7452,17.6967,17.7161,191400.0
2014-11-06 15:30:00,36.49,36.56,36.47,36.54,342500.0,17.7161,17.7501,17.7064,17.7404,342500.0
2014-11-07 09:30:00,37.11,37.21,36.88,37.0,216100.0,18.0171,18.0657,17.9055,17.9637,216100.0
2014-11-07 10:00:00,37.02,37.22,36.97,37.17,173300.0,17.9734,18.0705,17.9492,18.0463,173300.0
2014-11-07 10:30:00,37.18,37.4,37.1,37.4,237800.0,18.0511,18.1579,18.0123,18.1579,237800.0
2014-11-07 11:00:00,37.39,37.53,37.38,37.51,96400.0,18.1531,18.221,18.1482,18.2113,96400.0
2014-11-07 11:30:00,37.52,37.58,37.36,37.36,110600.0,18.2162,18.2453,18.1385,18.1385,110600.0
2014-11-07 12:00:00,37.36,37.49,37.26,37.45,139400.0,18.1385,18.2016,18.0899,18.1822,139400.0
2014-11-07 12:30:00,37.45,37.46,37.2,37.46,61900.0,18.1822,18.187,18.0608,18.187,61900.0
2014-11-07 13:00:00,37.45,37.47,37.27,37.44,79900.0,18.1822,18.1919,18.0948,18.1773,79900.0
2014-11-07 13:30:00,37.45,37.49,37.36,37.38,73700.0,18.1822,18.2016,18.1385,18.1482,73700.0
2014-11-07 14:00:00,37.37,37.47,37.36,37.41,152500.0,18.1434,18.1919,18.1385,18.1628,152500.0
2014-11-07 14:30:00,37.42,37.56,37.41,37.53,79400.0,18.1676,18.2356,18.1628,18.221,79400.0
2014-11-07 15:00:00,37.52,37.56,37.49,37.52,91900.0,18.2162,18.2356,18.2016,18.2162,91900.0
2014-11-07 15:30:00,37.52,37.67,37.51,37.64,212100.0,18.2162,18.289,18.2113,18.2744,212100.0
2014-11-10 09:30:00,37.76,37.92,37.65,37.9,118900.0,18.3327,18.4104,18.2793,18.4007,118900.0
2014-11-10 10:00:00,37.92,38.0,37.37,37.48,206600.0,18.4104,18.4492,18.1434,18.1968,206600.0
2014-11-10 10:30:00,37.49,37.99,37.49,37.88,147000.0,18.2016,18.4444,18.2016,18.391,147000.0
2014-11-10 11:00:00,37.89,38.09,37.89,37.92,174200.0,18.3958,18.4929,18.3958,18.4104,174200.0
2014-11-10 11:30:00,37.94,38.06,37.79,37.81,151900.0,18.4201,18.4784,18.3473,18.357,151900.0
2014-11-10 12:00:00,37.79,37.89,37.72,37.79,79500.0,18.3473,18.3958,18.3133,18.3473,79500.0
2014-11-10 12:30:00,37.8,38.07,37.8,38.06,89300.0,18.3521,18.4832,18.3521,18.4784,89300.0
2014-11-10 13:00:00,38.06,38.06,37.79,37.87,109300.0,18.4784,18.4784,18.3473,18.3861,109300.0
2014-11-10 13:30:00,37.86,37.9,37.72,37.78,85200.0,18.3813,18.4007,18.3133,18.3424,85200.0
2014-11-10 14:00:00,37.77,37.77,37.62,37.71,117000.0,18.3376,18.3376,18.2647,18.3084,117000.0
2014-11-10 14:30:00,37.71,37.74,37.61,37.65,86400.0,18.3084,18.323,18.2599,18.2793,86400.0
2014-11-10 15:00:00,37.65,37.83,37.63,37.75,159200.0,18.2793,18.3667,18.2696,18.3278,159200.0
2014-11-10 15:30:00,37.75,37.78,37.65,37.72,328400.0,18.3278,18.3424,18.2793,18.3133,328400.0
2014-11-11 09:30:00,37.77,37.85,37.25,37.7,129000.0,18.3376,18.3764,18.0851,18.3036,129000.0
2014-11-11 10:00:00,37.69,37.78,37.31,37.47,130400.0,18.2987,18.3424,18.1142,18.1919,130400.0
2014-11-11 10:30:00,37.47,37.5,37.16,37.16,144800.0,18.1919,18.2065,18.0414,18.0414,144800.0
2014-11-11 11:00:00,37.16,37.27,37.12,37.2,170300.0,18.0414,18.0948,18.022,18.0608,170300.0
2014-11-11 11:30:00,37.19,37.21,37.09,37.12,99100.0,18.056,18.0657,18.0074,18.022,99100.0
2014-11-11 12:00:00,37.14,37.19,37.07,37.11,69300.0,18.0317,18.056,17.9977,18.0171,69300.0
2014-11-11 12:30:00,37.13,37.29,37.13,37.22,63000.0,18.0268,18.1045,18.0268,18.0705,63000.0
2014-11-11 13:00:00,37.21,37.36,37.16,37.28,65200.0,18.0657,18.1385,18.0414,18.0997,65200.0
2014-11-11 13:30:00,37.29,37.43,37.29,37.35,78200.0,18.1045,18.1725,18.1045,18.1336,78200.0
2014-11-11 14:00:00,37.35,37.56,37.27,37.55,298700.0,18.1336,18.2356,18.0948,18.2307,298700.0
2014-11-11 14:30:00,37.55,37.61,37.46,37.57,100700.0,18.2307,18.2599,18.187,18.2405,100700.0
2014-11-11 15:00:00,37.56,37.66,37.53,37.66,125200.0,18.2356,18.2842,18.221,18.2842,125200.0
2014-11-11 15:30:00,37.65,37.78,37.61,37.71,289400.0,18.2793,18.3424,18.2599,18.3084,289400.0
2014-11-12 09:30:00,37.44,37.54,37.31,37.44,107600.0,18.1773,18.2259,18.1142,18.1773,107600.0
2014-11-12 10:00:00,37.44,37.65,37.24,37.65,116200.0,18.1773,18.2793,18.0802,18.2793,116200.0
2014-11-12 10:30:00,37.63,37.8,37.4,37.7,154600.0,18.2696,18.3521,18.1579,18.3036,154600.0
2014-11-12 11:00:00,37.7,37.76,37.59,37.74,90600.0,18.3036,18.3327,18.2502,18.323,90600.0
2014-11-12 11:30:00,37.74,37.83,37.68,37.68,98000.0,18.323,18.3667,18.2939,18.2939,98000.0
2014-11-12 12:00:00,37.68,37.83,37.53,37.56,153600.0,18.2939,18.3667,18.221,18.2356,153600.0
2014-11-12 12:30:00,37.58,37.62,37.49,37.49,66100.0,18.2453,18.2647,18.2016,18.2016,66100.0
2014-11-12 13:00:00,37.49,37.66,37.47,37.66,80200.0,18.2016,18.2842,18.1919,18.2842,80200.0
2014-11-12 13:30:00,37.66,37.75,37.58,37.72,119900.0,18.2842,18.3278,18.2453,18.3133,119900.0
2014-11-12 14:00:00,37.73,37.86,37.68,37.7,183100.0,18.3181,18.3813,18.2939,18.3036,183100.0
2014-11-12 14:30:00,37.71,37.72,37.58,37.67,147300.0,18.3084,18.3133,18.2453,18.289,147300.0
2014-11-12 15:00:00,37.66,37.73,37.62,37.7,158100.0,18.2842,18.3181,18.2647,18.3036,158100.0
2014-11-12 15:30:00,37.7,37.82,37.69,37.79,582300.0,18.3036,18.3618,18.2987,18.3473,582300.0
2014-11-13 09:30:00,37.8,38.16,37.67,38.15,139000.0,18.3521,18.5269,18.289,18.522,139000.0
2014-11-13 10:00:00,38.14,38.24,37.89,37.89,132400.0,18.5172,18.5657,18.3958,18.3958,132400.0
2014-11-13 10:30:00,37.91,38.2,37.9,38.11,100100.0,18.4055,18.5463,18.4007,18.5026,100100.0
2014-11-13 11:00:00,38.11,38.17,37.99,38.0,141400.0,18.5026,18.5318,18.4444,18.4492,141400.0
2014-11-13 11:30:00,38.0,38.03,37.9,37.95,166500.0,18.4492,18.4638,18.4007,18.4249,166500.0
2014-11-13 12:00:00,37.95,38.15,37.84,38.11,113100.0,18.4249,18.522,18.3715,18.5026,113100.0
2014-11-13 12:30:00,38.12,38.19,37.97,37.99,75800.0,18.5075,18.5415,18.4347,18.4444,75800.0
2014-11-13 13:00:00,37.99,38.01,37.84,37.84,119500.0,18.4444,18.4541,18.3715,18.3715,119500.0
2014-11-13 13:30:00,37.83,37.99,37.71,37.71,218500.0,18.3667,18.4444,18.3084,18.3084,218500.0
2014-11-13 14:00:00,37.71,37.84,37.71,37.75,223100.0,18.3084,18.3715,18.3084,18.3278,223100.0
2014-11-13 14:30:00,37.75,37.75,37.42,37.42,214000.0,18.3278,18.3278,18.1676,18.1676,214000.0
2014-11-13 15:00:00,37.43,37.52,37.15,37.15,305200.0,18.1725,18.2162,18.0365,18.0365,305200.0
2014-11-13 15:30:00,37.16,37.36,37.07,37.25,410400.0,18.0414,18.1385,17.9977,18.0851,410400.0
2014-11-14 09:30:00,37.54,37.66,37.34,37.66,102800.0,18.2259,18.2842,18.1288,18.2842,102800.0
2014-11-14 10:00:00,37.66,37.72,37.41,37.49,121700.0,18.2842,18.3133,18.1628,18.2016,121700.0
2014-11-14 10:30:00,37.51,37.55,37.37,37.38,53400.0,18.2113,18.2307,18.1434,18.1482,53400.0
2014-11-14 11:00:00,37.37,37.44,37.3,37.4,123100.0,18.1434,18.1773,18.1094,18.1579,123100.0
2014-11-14 11:30:00,37.4,37.55,37.3,37.55,89200.0,18.1579,18.2307,18.1094,18.2307,89200.0
2014-11-14 12:00:00,37.53,37.63,37.48,37.62,118600.0,18.221,18.2696,18.1968,18.2647,118600.0
2014-11-14 12:30:00,37.59,37.67,37.51,37.6,76300.0,18.2502,18.289,18.2113,18.255,76300.0
2014-11-14 13:00:00,37.6,37.65,37.52,37.59,122300.0,18.255,18.2793,18.2162,18.2502,122300.0
2014-11-14 13:30:00,37.59,37.6,37.35,37.38,158300.0,18.2502,18.255,18.1336,18.1482,158300.0
2014-11-14 14:00:00,37.38,37.46,37.36,37.38,101000.0,18.1482,18.187,18.1385,18.1482,101000.0
2014-11-14 14:30:00,37.38,37.43,37.24,37.24,130600.0,18.1482,18.1725,18.0802,18.0802,130600.0
2014-11-14 15:00:00,37.25,37.28,37.07,37.17,235100.0,18.0851,18.0997,17.9977,18.0463,235100.0
2014-11-14 15:30:00,37.15,37.25,37.14,37.21,430800.0,18.0365,18.0851,18.0317,18.0657,430800.0
2014-11-17 09:30:00,37.0,37.32,37.0,37.24,102900.0,17.9637,18.1191,17.9637,18.0802,102900.0
2014-11-17 10:00:00,37.25,37.49,37.23,37.49,102800.0,18.0851,18.2016,18.0754,18.2016,102800.0
2014-11-17 10:30:00,37.48,37.54,37.22,37.3,147600.0,18.1968,18.2259,18.0705,18.1094,147600.0
2014-11-17 11:00:00,37.32,37.41,37.26,37.35,138200.0,18.1191,18.1628,18.0899,18.1336,138200.0
2014-11-17 11:30:00,37.35,37.39,37.26,37.28,112400.0,18.1336,18.1531,18.0899,18.0997,112400.0
2014-11-17 12:00:00,37.29,37.39,37.19,37.33,114200.0,18.1045,18.1531,18.056,18.1239,114200.0
2014-11-17 12:30:00,37.33,37.45,37.32,37.43,48700.0,18.1239,18.1822,18.1191,18.1725,48700.0
2014-11-17 13:00:00,37.44,37.55,37.43,37.5,89100.0,18.1773,18.2307,18.1725,18.2065,89100.0
2014-11-17 13:30:00,37.5,37.55,37.36,37.38,75900.0,18.2065,18.2307,18.1385,18.1482,75900.0
2014-11-17 14:00:00,37.38,37.49,37.38,37.46,90200.0,18.1482,18.2016,18.1482,18.187,90200.0
2014-11-17 14:30:00,37.46,37.47,37.35,37.37,127300.0,18.187,18.1919,18.1336,18.1434,127300.0
2014-11-17 15:00:00,37.38,37.46,37.35,37.46,114000.0,18.1482,18.187,18.1336,18.187,114000.0
2014-11-17 15:30:00,37.46,37.47,37.37,37.39,264500.0,18.187,18.1919,18.1434,18.1531,264500.0
2014-11-18 09:30:00,37.4,37.93,37.07,37.07,322200.0,18.1579,18.4152,17.9977,17.9977,322200.0
2014-11-18 10:00:00,37.1,37.28,37.08,37.12,134100.0,18.0123,18.0997,18.0026,18.022,134100.0
2014-11-18 10:30:00,37.12,37.48,37.12,37.47,128200.0,18.022,18.1968,18.022,18.1919,128200.0
2014-11-18 11:00:00,37.46,37.72,37.46,37.64,131500.0,18.187,18.3133,18.187,18.2744,131500.0
2014-11-18 11:30:00,37.64,37.74,37.45,37.56,155600.0,18.2744,18.323,18.1822,18.2356,155600.0
2014-11-18 12:00:00,37.55,37.56,37.29,37.42,129100.0,18.2307,18.2356,18.1045,18.1676,129100.0
2014-11-18 12:30:00,37.42,37.61,37.42,37.59,345000.0,18.1676,18.2599,18.1676,18.2502,345000.0
2014-11-18 13:00:00,37.57,37.75,37.55,37.72,149700.0,18.2405,18.3278,18.2307,18.3133,149700.0
2014-11-18 13:30:00,37.72,37.75,37.57,37.68,121200.0,18.3133,18.3278,18.2405,18.2939,121200.0
2014-11-18 14:00:00,37.68,37.83,37.65,37.81,165700.0,18.2939,18.3667,18.2793,18.357,165700.0
2014-11-18 14:30:00,37.81,37.84,37.72,37.75,216300.0,18.357,18.3715,18.3133,18.3278,216300.0
2014-11-18 15:00:00,37.74,37.81,37.63,37.68,185600.0,18.323,18.357,18.2696,18.2939,185600.0
2014-11-18 15:30:00,37.68,37.7,37.51,37.58,350600.0,18.2939,18.3036,18.2113,18.2453,350600.0
2014-11-19 09:30:00,37.51,38.2,37.51,38.13,291300.0,18.2113,18.5463,18.2113,18.5123,291300.0
2014-11-19 10:00:00,38.11,38.2,37.75,37.75,142600.0,18.5026,18.5463,18.3278,18.3278,142600.0
2014-11-19 10:30:00,37.76,37.96,37.71,37.95,177800.0,18.3327,18.4298,18.3084,18.4249,177800.0
2014-11-19 11:00:00,37.94,38.16,37.9,38.13,105100.0,18.4201,18.5269,18.4007,18.5123,105100.0
2014-11-19 11:30:00,38.13,38.3,38.12,38.24,180400.0,18.5123,18.5949,18.5075,18.5657,180400.0
2014-11-19 12:00:00,38.24,38.34,38.21,38.29,142800.0,18.5657,18.6143,18.5512,18.59,142800.0
2014-11-19 12:30:00,38.29,38.44,38.22,38.29,144700.0,18.59,18.6628,18.556,18.59,144700.0
2014-11-19 13:00:00,38.3,38.45,38.27,38.38,115500.0,18.5949,18.6677,18.5803,18.6337,115500.0
2014-11-19 13:30:00,38.39,38.43,38.31,38.31,108900.0,18.6386,18.658,18.5997,18.5997,108900.0
2014-11-19 14:00:00,38.31,38.44,38.2,38.23,158600.0,18.5997,18.6628,18.5463,18.5609,158600.0
2014-11-19 14:30:00,38.23,38.48,38.17,38.45,192600.0,18.5609,18.6823,18.5318,18.6677,192600.0
2014-11-19 15:00:00,38.45,38.64,38.4,38.58,299500.0,18.6677,18.7599,18.6434,18.7308,299500.0
2014-11-19 15:30:00,38.58,38.62,38.53,38.56,547300.0,18.7308,18.7502,18.7065,18.7211,547300.0
2014-11-20 09:30:00,38.38,38.81,38.33,38.81,161500.0,18.6337,18.8425,18.6094,18.8425,161500.0
2014-11-20 10:00:00,38.85,38.97,38.75,38.97,182100.0,18.8619,18.9202,18.8134,18.9202,182100.0
2014-11-20 10:30:00,38.96,39.12,38.9,39.02,297400.0,18.9153,18.993,18.8862,18.9444,297400.0
2014-11-20 11:00:00,39.01,39.02,38.72,38.78,155800.0,18.9396,18.9444,18.7988,18.8279,155800.0
2014-11-20 11:30:00,38.79,39.0,38.77,38.93,139600.0,18.8328,18.9347,18.8231,18.9007,139600.0
2014-11-20 12:00:00,38.93,39.0,38.89,38.92,112800.0,18.9007,18.9347,18.8813,18.8959,112800.0
2014-11-20 12:30:00,38.92,38.99,38.86,38.86,79400.0,18.8959,18.9299,18.8668,18.8668,79400.0
2014-11-20 13:00:00,38.85,38.99,38.8,38.91,99200.0,18.8619,18.9299,18.8376,18.891,99200.0
2014-11-20 13:30:00,38.9,38.94,38.81,38.88,124400.0,18.8862,18.9056,18.8425,18.8765,124400.0
2014-11-20 14:00:00,38.88,39.0,38.85,39.0,178700.0,18.8765,18.9347,18.8619,18.9347,178700.0
2014-11-20 14:30:00,39.0,39.06,38.97,39.03,291600.0,18.9347,18.9639,18.9202,18.9493,291600.0
2014-11-20 15:00:00,39.02,39.15,38.99,39.09,310100.0,18.9444,19.0076,18.9299,18.9784,310100.0
2014-11-20 15:30:00,39.08,39.21,39.08,39.1,567400.0,18.9736,19.0367,18.9736,18.9833,567400.0
2014-11-21 09:30:00,39.49,40.1,39.47,40.09,416100.0,19.1726,19.4688,19.1629,19.4639,416100.0
2014-11-21 10:00:00,40.09,40.12,39.56,39.78,409900.0,19.4639,19.4785,19.2066,19.3134,409900.0
2014-11-21 10:30:00,39.78,39.93,39.64,39.66,274000.0,19.3134,19.3862,19.2455,19.2552,274000.0
2014-11-21 11:00:00,39.64,39.8,39.59,39.68,227300.0,19.2455,19.3231,19.2212,19.2649,227300.0
2014-11-21 11:30:00,39.68,39.72,39.42,39.47,255600.0,19.2649,19.2843,19.1386,19.1629,255600.0
2014-11-21 12:00:00,39.46,39.51,39.42,39.48,220200.0,19.1581,19.1823,19.1386,19.1678,220200.0
2014-11-21 12:30:00,39.48,39.85,39.44,39.82,246200.0,19.1678,19.3474,19.1484,19.3328,246200.0
2014-11-21 13:00:00,39.81,39.85,39.5,39.53,271900.0,19.328,19.3474,19.1775,19.192,271900.0
2014-11-21 13:30:00,39.53,39.77,39.48,39.76,279400.0,19.192,19.3086,19.1678,19.3037,279400.0
2014-11-21 14:00:00,39.77,39.93,39.74,39.87,342000.0,19.3086,19.3862,19.294,19.3571,342000.0
2014-11-21 14:30:00,39.86,39.98,39.82,39.85,259100.0,19.3523,19.4105,19.3328,19.3474,259100.0
2014-11-21 15:00:00,39.85,39.86,39.58,39.59,387100.0,19.3474,19.3523,19.2163,19.2212,387100.0
2014-11-21 15:30:00,39.59,39.66,39.39,39.5,1121600.0,19.2212,19.2552,19.1241,19.1775,1121600.0
2014-11-24 09:30:00,39.5,39.66,38.84,38.94,163900.0,19.1775,19.2552,18.857,18.9056,163900.0
2014-11-24 10:00:00,38.95,39.11,38.9,38.98,124900.0,18.9105,18.9881,18.8862,18.925,124900.0
2014-11-24 10:30:00,39.0,39.18,38.97,39.18,131500.0,18.9347,19.0221,18.9202,19.0221,131500.0
2014-11-24 11:00:00,39.18,39.26,39.1,39.17,93700.0,19.0221,19.061,18.9833,19.0173,93700.0
2014-11-24 11:30:00,39.18,39.2,39.0,39.11,94000.0,19.0221,19.0318,18.9347,18.9881,94000.0
2014-11-24 12:00:00,39.12,39.3,39.09,39.3,170300.0,18.993,19.0804,18.9784,19.0804,170300.0
2014-11-24 12:30:00,39.3,39.3,39.18,39.28,76400.0,19.0804,19.0804,19.0221,19.0707,76400.0
2014-11-24 13:00:00,39.27,39.27,39.08,39.11,93600.0,19.0658,19.0658,18.9736,18.9881,93600.0
2014-11-24 13:30:00,39.11,39.11,38.98,39.07,180300.0,18.9881,18.9881,18.925,18.9687,180300.0
2014-11-24 14:00:00,39.06,39.1,39.01,39.09,122700.0,18.9639,18.9833,18.9396,18.9784,122700.0
2014-11-24 14:30:00,39.08,39.11,38.98,39.1,161500.0,18.9736,18.9881,18.925,18.9833,161500.0
2014-11-24 15:00:00,39.09,39.13,39.01,39.13,197000.0,18.9784,18.9978,18.9396,18.9978,197000.0
2014-11-24 15:30:00,39.13,39.2,39.07,39.2,270700.0,18.9978,19.0318,18.9687,19.0318,270700.0
2014-11-25 09:30:00,39.3,39.43,39.17,39.36,101400.0,19.0804,19.1435,19.0173,19.1095,101400.0
2014-11-25 10:00:00,39.33,39.5,39.27,39.43,94200.0,19.0949,19.1775,19.0658,19.1435,94200.0
2014-11-25 10:30:00,39.43,39.47,39.08,39.12,107900.0,19.1435,19.1629,18.9736,18.993,107900.0
2014-11-25 11:00:00,39.12,39.13,38.82,38.88,104000.0,18.993,18.9978,18.8473,18.8765,104000.0
2014-11-25 11:30:00,38.87,39.03,38.85,39.02,100500.0,18.8716,18.9493,18.8619,18.9444,100500.0
2014-11-25 12:00:00,39.03,39.1,39.02,39.05,125200.0,18.9493,18.9833,18.9444,18.959,125200.0
2014-11-25 12:30:00,39.03,39.1,38.97,39.0,134400.0,18.9493,18.9833,18.9202,18.9347,134400.0
2014-11-25 13:00:00,39.0,39.03,38.93,39.0,77700.0,18.9347,18.9493,18.9007,18.9347,77700.0
2014-11-25 13:30:00,38.99,39.01,38.87,38.91,96200.0,18.9299,18.9396,18.8716,18.891,96200.0
2014-11-25 14:00:00,38.91,38.96,38.88,38.93,91500.0,18.891,18.9153,18.8765,18.9007,91500.0
2014-11-25 14:30:00,38.93,38.96,38.83,38.87,119200.0,18.9007,18.9153,18.8522,18.8716,119200.0
2014-11-25 15:00:00,38.86,38.89,38.79,38.86,117700.0,18.8668,18.8813,18.8328,18.8668,117700.0
2014-11-25 15:30:00,38.85,38.86,38.77,38.8,405000.0,18.8619,18.8668,18.8231,18.8376,405000.0
2014-11-26 09:30:00,38.86,38.91,38.56,38.68,125600.0,18.8668,18.891,18.7211,18.7794,125600.0
2014-11-26 10:00:00,38.67,38.9,38.55,38.82,129800.0,18.7745,18.8862,18.7163,18.8473,129800.0
2014-11-26 10:30:00,38.84,38.86,38.63,38.68,98900.0,18.857,18.8668,18.7551,18.7794,98900.0
2014-11-26 11:00:00,38.68,38.8,38.66,38.77,99600.0,18.7794,18.8376,18.7697,18.8231,99600.0
2014-11-26 11:30:00,38.77,38.85,38.72,38.82,85800.0,18.8231,18.8619,18.7988,18.8473,85800.0
2014-11-26 12:00:00,38.81,39.02,38.8,39.0,110700.0,18.8425,18.9444,18.8376,18.9347,110700.0
2014-11-26 12:30:00,39.0,39.2,38.99,39.11,109700.0,18.9347,19.0318,18.9299,18.9881,109700.0
2014-11-26 13:00:00,39.1,39.11,39.01,39.05,101900.0,18.9833,18.9881,18.9396,18.959,101900.0
2014-11-26 13:30:00,39.06,39.2,39.05,39.16,103900.0,18.9639,19.0318,18.959,19.0124,103900.0
2014-11-26 14:00:00,39.17,39.17,38.97,39.0,196700.0,19.0173,19.0173,18.9202,18.9347,196700.0
2014-11-26 14:30:00,39.0,39.14,39.0,39.06,105200.0,18.9347,19.0027,18.9347,18.9639,105200.0
2014-11-26 15:00:00,39.07,39.13,39.04,39.04,143500.0,18.9687,18.9978,18.9541,18.9541,143500.0
2014-11-26 15:30:00,39.04,39.36,38.85,39.35,735200.0,18.9541,19.1095,18.8619,19.1047,735200.0
2014-11-28 09:30:00,38.23,38.55,37.65,37.72,327500.0,18.5609,18.7163,18.2793,18.3133,327500.0
2014-11-28 10:00:00,37.73,37.86,37.68,37.8,229200.0,18.3181,18.3813,18.2939,18.3521,229200.0
2014-11-28 10:30:00,37.8,37.85,37.66,37.73,170100.0,18.3521,18.3764,18.2842,18.3181,170100.0
2014-11-28 11:00:00,37.73,37.8,37.66,37.75,216100.0,18.3181,18.3521,18.2842,18.3278,216100.0
2014-11-28 11:30:00,37.76,37.78,37.5,37.5,319400.0,18.3327,18.3424,18.2065,18.2065,319400.0
2014-11-28 12:00:00,37.5,37.53,37.4,37.4,255300.0,18.2065,18.221,18.1579,18.1579,255300.0
2014-11-28 12:30:00,37.4,37.41,37.26,37.33,277500.0,18.1579,18.1628,18.0899,18.1239,277500.0
2014-12-01 09:30:00,36.2,36.69,36.02,36.08,697100.0,17.5753,17.8132,17.4879,17.5171,697100.0
2014-12-01 10:00:00,36.09,36.13,35.51,35.51,606100.0,17.5219,17.5413,17.2403,17.2403,606100.0
2014-12-01 10:30:00,35.53,35.56,35.06,35.06,455600.0,17.25,17.2646,17.0218,17.0218,455600.0
2014-12-01 11:00:00,35.06,36.1,35.06,36.05,697300.0,17.0218,17.5268,17.0218,17.5025,697300.0
2014-12-01 11:30:00,36.05,36.11,35.68,36.11,560500.0,17.5025,17.5316,17.3228,17.5316,560500.0
2014-12-01 12:00:00,36.11,36.16,35.98,36.02,262900.0,17.5316,17.5559,17.4685,17.4879,262900.0
2014-12-01 12:30:00,36.02,36.09,35.85,36.08,203500.0,17.4879,17.5219,17.4054,17.5171,203500.0
2014-12-01 13:00:00,36.08,36.58,36.05,36.58,333600.0,17.5171,17.7598,17.5025,17.7598,333600.0
2014-12-01 13:30:00,36.58,36.81,36.54,36.71,372800.0,17.7598,17.8715,17.7404,17.8229,372800.0
2014-12-01 14:00:00,36.71,36.78,36.57,36.66,270100.0,17.8229,17.8569,17.7549,17.7986,270100.0
2014-12-01 14:30:00,36.67,36.7,36.5,36.53,299900.0,17.8035,17.8181,17.721,17.7355,299900.0
2014-12-01 15:00:00,36.53,36.55,36.24,36.29,392300.0,17.7355,17.7452,17.5947,17.619,392300.0
2014-12-01 15:30:00,36.3,36.5,36.21,36.32,1312000.0,17.6239,17.721,17.5802,17.6336,1312000.0
2014-12-02 09:30:00,36.02,36.76,36.01,36.67,342700.0,17.4879,17.8472,17.4831,17.8035,342700.0
2014-12-02 10:00:00,36.68,36.89,36.6,36.72,336000.0,17.8084,17.9103,17.7695,17.8278,336000.0
2014-12-02 10:30:00,36.75,37.18,36.65,37.18,221800.0,17.8423,18.0511,17.7938,18.0511,221800.0
2014-12-02 11:00:00,37.18,37.33,36.98,37.31,331300.0,18.0511,18.1239,17.954,18.1142,331300.0
2014-12-02 11:30:00,37.31,37.35,37.05,37.19,381900.0,18.1142,18.1336,17.988,18.056,381900.0
2014-12-02 12:00:00,37.19,37.38,37.11,37.14,121700.0,18.056,18.1482,18.0171,18.0317,121700.0
2014-12-02 12:30:00,37.14,37.23,37.03,37.09,173700.0,18.0317,18.0754,17.9783,18.0074,173700.0
2014-12-02 13:00:00,37.08,37.28,37.0,37.26,149800.0,18.0026,18.0997,17.9637,18.0899,149800.0
2014-12-02 13:30:00,37.27,37.5,37.27,37.3,218300.0,18.0948,18.2065,18.0948,18.1094,218300.0
2014-12-02 14:00:00,37.3,37.4,37.26,37.3,156400.0,18.1094,18.1579,18.0899,18.1094,156400.0
2014-12-02 14:30:00,37.3,37.31,37.15,37.19,155900.0,18.1094,18.1142,18.0365,18.056,155900.0
2014-12-02 15:00:00,37.19,37.24,37.04,37.06,193200.0,18.056,18.0802,17.9831,17.9928,193200.0
2014-12-02 15:30:00,37.07,37.12,36.98,37.09,588200.0,17.9977,18.022,17.954,18.0074,588200.0
2014-12-03 09:30:00,37.11,37.41,37.11,37.23,243500.0,18.0171,18.1628,18.0171,18.0754,243500.0
2014-12-03 10:00:00,37.28,37.74,37.2,37.56,187500.0,18.0997,18.323,18.0608,18.2356,187500.0
2014-12-03 10:30:00,37.57,37.76,37.46,37.75,125000.0,18.2405,18.3327,18.187,18.3278,125000.0
2014-12-03 11:00:00,37.75,37.95,37.73,37.86,223000.0,18.3278,18.4249,18.3181,18.3813,223000.0
2014-12-03 11:30:00,37.86,38.09,37.86,38.03,228200.0,18.3813,18.4929,18.3813,18.4638,228200.0
2014-12-03 12:00:00,38.04,38.14,37.97,38.09,240600.0,18.4686,18.5172,18.4347,18.4929,240600.0
2014-12-03 12:30:00,38.06,38.22,37.99,38.19,120400.0,18.4784,18.556,18.4444,18.5415,120400.0
2014-12-03 13:00:00,38.21,38.37,38.2,38.26,164900.0,18.5512,18.6289,18.5463,18.5755,164900.0
2014-12-03 13:30:00,38.24,38.35,38.18,38.33,188000.0,18.5657,18.6191,18.5366,18.6094,188000.0
2014-12-03 14:00:00,38.34,38.37,38.16,38.21,191900.0,18.6143,18.6289,18.5269,18.5512,191900.0
2014-12-03 14:30:00,38.21,38.24,38.04,38.15,179100.0,18.5512,18.5657,18.4686,18.522,179100.0
2014-12-03 15:00:00,38.15,38.2,38.02,38.15,161900.0,18.522,18.5463,18.4589,18.522,161900.0
2014-12-03 15:30:00,38.15,38.28,38.09,38.18,528400.0,18.522,18.5852,18.4929,18.5366,528400.0
2014-12-04 09:30:00,38.19,38.66,38.09,38.66,197400.0,18.5415,18.7697,18.4929,18.7697,197400.0
2014-12-04 10:00:00,38.67,38.75,38.6,38.65,141700.0,18.7745,18.8134,18.7405,18.7648,141700.0
2014-12-04 10:30:00,38.65,38.65,38.21,38.26,131500.0,18.7648,18.7648,18.5512,18.5755,131500.0
2014-12-04 11:00:00,38.26,38.3,38.12,38.17,130600.0,18.5755,18.5949,18.5075,18.5318,130600.0
2014-12-04 11:30:00,38.16,38.17,38.03,38.13,106800.0,18.5269,18.5318,18.4638,18.5123,106800.0
2014-12-04 12:00:00,38.12,38.33,38.07,38.28,91200.0,18.5075,18.6094,18.4832,18.5852,91200.0
2014-12-04 12:30:00,38.28,38.42,38.27,38.37,64700.0,18.5852,18.6531,18.5803,18.6289,64700.0
2014-12-04 13:00:00,38.36,38.45,38.34,38.41,57600.0,18.624,18.6677,18.6143,18.6483,57600.0
2014-12-04 13:30:00,38.41,38.42,38.15,38.15,115600.0,18.6483,18.6531,18.522,18.522,115600.0
2014-12-04 14:00:00,38.15,38.18,38.01,38.01,137800.0,18.522,18.5366,18.4541,18.4541,137800.0
2014-12-04 14:30:00,38.01,38.02,37.84,37.87,197300.0,18.4541,18.4589,18.3715,18.3861,197300.0
2014-12-04 15:00:00,37.86,38.11,37.85,38.1,191800.0,18.3813,18.5026,18.3764,18.4978,191800.0
2014-12-04 15:30:00,38.09,38.16,38.02,38.14,259000.0,18.4929,18.5269,18.4589,18.5172,259000.0
2014-12-05 09:30:00,38.09,38.17,37.86,38.05,67500.0,18.4929,18.5318,18.3813,18.4735,67500.0
2014-12-05 10:00:00,38.03,38.16,37.94,38.04,279300.0,18.4638,18.5269,18.4201,18.4686,279300.0
2014-12-05 10:30:00,38.05,38.12,37.73,37.77,156500.0,18.4735,18.5075,18.3181,18.3376,156500.0
2014-12-05 11:00:00,37.77,37.95,37.75,37.9,218300.0,18.3376,18.4249,18.3278,18.4007,218300.0
2014-12-05 11:30:00,37.9,37.92,37.8,37.84,178200.0,18.4007,18.4104,18.3521,18.3715,178200.0
2014-12-05 12:00:00,37.83,37.91,37.74,37.8,339400.0,18.3667,18.4055,18.323,18.3521,339400.0
2014-12-05 12:30:00,37.81,37.86,37.79,37.8,239100.0,18.357,18.3813,18.3473,18.3521,239100.0
2014-12-05 13:00:00,37.81,37.9,37.8,37.81,178400.0,18.357,18.4007,18.3521,18.357,178400.0
2014-12-05 13:30:00,37.8,37.9,37.8,37.85,199400.0,18.3521,18.4007,18.3521,18.3764,199400.0
2014-12-05 14:00:00,37.85,37.85,37.66,37.66,95700.0,18.3764,18.3764,18.2842,18.2842,95700.0
2014-12-05 14:30:00,37.66,37.67,37.46,37.46,108300.0,18.2842,18.289,18.187,18.187,108300.0
2014-12-05 15:00:00,37.47,37.53,37.25,37.27,223000.0,18.1919,18.221,18.0851,18.0948,223000.0
2014-12-05 15:30:00,37.28,37.29,37.14,37.29,311100.0,18.0997,18.1045,18.0317,18.1045,311100.0
2014-12-08 09:30:00,36.86,37.04,31.0,36.92,208900.0,17.8957,17.9831,15.0507,17.9249,208900.0
2014-12-08 10:00:00,36.92,36.96,36.51,36.51,238800.0,17.9249,17.9443,17.7258,17.7258,238800.0
2014-12-08 10:30:00,36.52,36.54,36.15,36.19,236100.0,17.7307,17.7404,17.551,17.5705,236100.0
2014-12-08 11:00:00,36.18,36.19,35.23,35.24,527600.0,17.5656,17.5705,17.1044,17.1092,527600.0
2014-12-08 11:30:00,35.25,35.62,35.19,35.44,414600.0,17.1141,17.2937,17.085,17.2063,414600.0
2014-12-08 12:00:00,35.45,35.48,35.19,35.22,245700.0,17.2112,17.2257,17.085,17.0995,245700.0
2014-12-08 12:30:00,35.23,35.57,35.21,35.42,285400.0,17.1044,17.2694,17.0947,17.1966,285400.0
2014-12-08 13:00:00,35.41,35.45,35.27,35.28,201500.0,17.1918,17.2112,17.1238,17.1286,201500.0
2014-12-08 13:30:00,35.28,35.37,35.25,35.3,238100.0,17.1286,17.1723,17.1141,17.1384,238100.0
2014-12-08 14:00:00,35.31,35.31,35.05,35.08,244400.0,17.1432,17.1432,17.017,17.0315,244400.0
2014-12-08 14:30:00,35.08,35.28,35.04,35.16,151900.0,17.0315,17.1286,17.0121,17.0704,151900.0
2014-12-08 15:00:00,35.16,35.31,35.1,35.3,261500.0,17.0704,17.1432,17.0413,17.1384,261500.0
2014-12-08 15:30:00,35.3,35.42,35.27,35.4,645000.0,17.1384,17.1966,17.1238,17.1869,645000.0
2014-12-09 09:30:00,35.02,35.28,34.54,35.17,549300.0,17.0024,17.1286,16.7694,17.0752,549300.0
2014-12-09 10:00:00,35.23,35.58,34.89,34.9,557000.0,17.1044,17.2743,16.9393,16.9442,557000.0
2014-12-09 10:30:00,34.9,35.24,34.85,35.19,321400.0,16.9442,17.1092,16.9199,17.085,321400.0
2014-12-09 11:00:00,35.19,35.41,35.1,35.37,314100.0,17.085,17.1918,17.0413,17.1723,314100.0
2014-12-09 11:30:00,35.38,35.45,35.14,35.28,247400.0,17.1772,17.2112,17.0607,17.1286,247400.0
2014-12-09 12:00:00,35.3,35.3,35.07,35.15,240700.0,17.1384,17.1384,17.0267,17.0655,240700.0
2014-12-09 12:30:00,35.15,35.26,35.03,35.22,154700.0,17.0655,17.1189,17.0073,17.0995,154700.0
2014-12-09 13:00:00,35.21,35.29,35.13,35.22,183000.0,17.0947,17.1335,17.0558,17.0995,183000.0
2014-12-09 13:30:00,35.24,35.41,35.2,35.27,178100.0,17.1092,17.1918,17.0898,17.1238,178100.0
2014-12-09 14:00:00,35.3,35.56,35.3,35.41,178700.0,17.1384,17.2646,17.1384,17.1918,178700.0
2014-12-09 14:30:00,35.41,35.7,35.35,35.66,159100.0,17.1918,17.3326,17.1626,17.3131,159100.0
2014-12-09 15:00:00,35.66,35.75,35.62,35.72,170300.0,17.3131,17.3568,17.2937,17.3423,170300.0
2014-12-09 15:30:00,35.72,35.75,35.52,35.6,692200.0,17.3423,17.3568,17.2452,17.284,692200.0
2014-12-10 09:30:00,35.39,35.39,34.83,34.94,202000.0,17.1821,17.1821,16.9102,16.9636,202000.0
2014-12-10 10:00:00,34.94,34.96,34.56,34.71,270100.0,16.9636,16.9733,16.7791,16.8519,270100.0
2014-12-10 10:30:00,34.7,34.71,34.36,34.47,210600.0,16.8471,16.8519,16.682,16.7354,210600.0
2014-12-10 11:00:00,34.45,34.63,34.07,34.24,385000.0,16.7257,16.8131,16.5412,16.6237,385000.0
2014-12-10 11:30:00,34.23,34.3,34.12,34.23,185000.0,16.6189,16.6529,16.5655,16.6189,185000.0
2014-12-10 12:00:00,34.23,34.28,34.12,34.25,213200.0,16.6189,16.6431,16.5655,16.6286,213200.0
2014-12-10 12:30:00,34.26,34.78,34.22,34.67,305400.0,16.6334,16.8859,16.614,16.8325,305400.0
2014-12-10 13:00:00,34.66,34.67,34.52,34.58,201700.0,16.8276,16.8325,16.7597,16.7888,201700.0
2014-12-10 13:30:00,34.59,34.63,34.51,34.55,271700.0,16.7936,16.8131,16.7548,16.7742,271700.0
2014-12-10 14:00:00,34.55,34.56,34.39,34.41,234000.0,16.7742,16.7791,16.6965,16.7063,234000.0
2014-12-10 14:30:00,34.42,34.49,34.33,34.41,217800.0,16.7111,16.7451,16.6674,16.7063,217800.0
2014-12-10 15:00:00,34.4,34.53,34.29,34.51,306700.0,16.7014,16.7645,16.648,16.7548,306700.0
2014-12-10 15:30:00,34.52,34.66,34.43,34.52,773700.0,16.7597,16.8276,16.716,16.7597,773700.0
2014-12-11 09:30:00,34.5,34.99,34.35,34.78,255900.0,16.75,16.9879,16.6771,16.8859,255900.0
2014-12-11 10:00:00,34.75,34.99,34.7,34.98,137900.0,16.8713,16.9879,16.8471,16.983,137900.0
2014-12-11 10:30:00,34.99,35.24,34.98,35.13,212100.0,16.9879,17.1092,16.983,17.0558,212100.0
2014-12-11 11:00:00,35.13,35.22,34.88,35.14,172900.0,17.0558,17.0995,16.9344,17.0607,172900.0
2014-12-11 11:30:00,35.14,35.23,35.09,35.11,128000.0,17.0607,17.1044,17.0364,17.0461,128000.0
2014-12-11 12:00:00,35.11,35.25,35.05,35.18,176900.0,17.0461,17.1141,17.017,17.0801,176900.0
2014-12-11 12:30:00,35.18,35.19,35.09,35.12,167200.0,17.0801,17.085,17.0364,17.051,167200.0
2014-12-11 13:00:00,35.14,35.14,34.88,34.9,94300.0,17.0607,17.0607,16.9344,16.9442,94300.0
2014-12-11 13:30:00,34.91,34.92,34.51,34.53,154000.0,16.949,16.9539,16.7548,16.7645,154000.0
2014-12-11 14:00:00,34.52,34.61,34.26,34.29,179600.0,16.7597,16.8034,16.6334,16.648,179600.0
2014-12-11 14:30:00,34.3,34.36,34.07,34.09,197900.0,16.6529,16.682,16.5412,16.5509,197900.0
2014-12-11 15:00:00,34.09,34.17,34.02,34.1,335500.0,16.5509,16.5897,16.5169,16.5557,335500.0
2014-12-11 15:30:00,34.09,34.13,33.84,33.91,910500.0,16.5509,16.5703,16.4295,16.4635,910500.0
2014-12-12 09:30:00,33.5,33.69,32.88,33.09,405600.0,16.2644,16.3567,15.9634,16.0654,405600.0
2014-12-12 10:00:00,33.1,33.71,33.02,33.7,326300.0,16.0702,16.3664,16.0314,16.3615,326300.0
2014-12-12 10:30:00,33.68,33.95,33.4,33.42,307900.0,16.3518,16.4829,16.2159,16.2256,307900.0
2014-12-12 11:00:00,33.43,33.64,33.2,33.25,238200.0,16.2305,16.3324,16.1188,16.1431,238200.0
2014-12-12 11:30:00,33.25,33.6,32.92,32.99,248600.0,16.1431,16.313,15.9829,16.0168,248600.0
2014-12-12 12:00:00,33.0,33.47,32.99,33.45,228800.0,16.0217,16.2499,16.0168,16.2402,228800.0
2014-12-12 12:30:00,33.46,33.71,33.34,33.56,178900.0,16.245,16.3664,16.1868,16.2936,178900.0
2014-12-12 13:00:00,33.56,33.84,33.52,33.66,203000.0,16.2936,16.4295,16.2742,16.3421,203000.0
2014-12-12 13:30:00,33.66,33.66,33.38,33.6,228700.0,16.3421,16.3421,16.2062,16.313,228700.0
2014-12-12 14:00:00,33.6,33.77,33.57,33.76,200000.0,16.313,16.3955,16.2984,16.3907,200000.0
2014-12-12 14:30:00,33.77,33.77,33.5,33.7,240100.0,16.3955,16.3955,16.2644,16.3615,240100.0
2014-12-12 15:00:00,33.7,33.78,33.37,33.39,389600.0,16.3615,16.4004,16.2013,16.211,389600.0
2014-12-12 15:30:00,33.39,33.39,33.11,33.17,557300.0,16.211,16.211,16.0751,16.1042,557300.0
2014-12-15 09:30:00,33.02,33.51,32.84,33.23,452100.0,16.0314,16.2693,15.944,16.1334,452100.0
2014-12-15 10:00:00,33.23,33.24,32.8,32.89,327700.0,16.1334,16.1382,15.9246,15.9683,327700.0
2014-12-15 10:30:00,32.86,32.86,32.16,32.35,494300.0,15.9537,15.9537,15.6139,15.7061,494300.0
2014-12-15 11:00:00,32.33,32.41,31.76,31.88,440600.0,15.6964,15.7352,15.4197,15.4779,440600.0
2014-12-15 11:30:00,31.86,32.32,31.72,32.17,421100.0,15.4682,15.6915,15.4002,15.6187,421100.0
2014-12-15 12:00:00,32.17,32.73,32.08,32.65,288000.0,15.6187,15.8906,15.575,15.8518,288000.0
2014-12-15 12:30:00,32.63,32.98,32.62,32.93,219600.0,15.8421,16.012,15.8372,15.9877,219600.0
2014-12-15 13:00:00,32.9,33.06,32.78,32.99,169600.0,15.9731,16.0508,15.9149,16.0168,169600.0
2014-12-15 13:30:00,33.02,33.09,32.77,32.79,148200.0,16.0314,16.0654,15.91,15.9197,148200.0
2014-12-15 14:00:00,32.8,32.94,32.62,32.89,157400.0,15.9246,15.9926,15.8372,15.9683,157400.0
2014-12-15 14:30:00,32.9,33.07,32.36,32.43,297000.0,15.9731,16.0557,15.711,15.745,297000.0
2014-12-15 15:00:00,32.43,32.59,32.33,32.4,182400.0,15.745,15.8226,15.6964,15.7304,182400.0
2014-12-15 15:30:00,32.39,32.49,32.24,32.36,413400.0,15.7255,15.7741,15.6527,15.711,413400.0
2014-12-16 09:30:00,31.67,31.81,30.71,31.58,1002600.0,15.376,15.4439,14.9099,15.3323,1002600.0
2014-12-16 10:00:00,31.53,32.54,31.47,32.53,460500.0,15.308,15.7984,15.2789,15.7935,460500.0
2014-12-16 10:30:00,32.53,33.27,32.48,33.26,406000.0,15.7935,16.1528,15.7692,16.1479,406000.0
2014-12-16 11:00:00,33.27,34.06,33.14,34.01,356600.0,16.1528,16.5363,16.0897,16.5121,356600.0
2014-12-16 11:30:00,34.03,34.35,33.94,34.0,763300.0,16.5218,16.6771,16.4781,16.5072,763300.0
2014-12-16 12:00:00,34.0,34.01,33.09,33.42,462200.0,16.5072,16.5121,16.0654,16.2256,462200.0
2014-12-16 12:30:00,33.43,34.05,33.42,33.8,410800.0,16.2305,16.5315,16.2256,16.4101,410800.0
2014-12-16 13:00:00,33.77,33.93,33.48,33.48,190600.0,16.3955,16.4732,16.2547,16.2547,190600.0
2014-12-16 13:30:00,33.44,33.88,33.36,33.69,138300.0,16.2353,16.4489,16.1965,16.3567,138300.0
2014-12-16 14:00:00,33.69,33.83,33.59,33.73,156900.0,16.3567,16.4247,16.3081,16.3761,156900.0
2014-12-16 14:30:00,33.73,33.82,33.43,33.59,122300.0,16.3761,16.4198,16.2305,16.3081,122300.0
2014-12-16 15:00:00,33.59,33.74,33.5,33.63,200800.0,16.3081,16.381,16.2644,16.3276,200800.0
2014-12-16 15:30:00,33.63,33.73,33.51,33.53,468200.0,16.3276,16.3761,16.2693,16.279,468200.0
2014-12-17 09:30:00,33.73,34.2,33.42,34.09,284700.0,16.3761,16.6043,16.2256,16.5509,284700.0
2014-12-17 10:00:00,34.11,34.55,34.02,34.29,222200.0,16.5606,16.7742,16.5169,16.648,222200.0
2014-12-17 10:30:00,34.27,34.77,34.15,34.34,331600.0,16.6383,16.881,16.58,16.6723,331600.0
2014-12-17 11:00:00,34.33,34.95,34.3,34.87,213400.0,16.6674,16.9684,16.6529,16.9296,213400.0
2014-12-17 11:30:00,34.87,35.06,34.53,35.04,300700.0,16.9296,17.0218,16.7645,17.0121,300700.0
2014-12-17 12:00:00,35.05,35.23,34.69,34.84,280000.0,17.017,17.1044,16.8422,16.915,280000.0
2014-12-17 12:30:00,34.84,34.84,34.51,34.75,212600.0,16.915,16.915,16.7548,16.8713,212600.0
2014-12-17 13:00:00,34.78,34.86,34.63,34.76,129900.0,16.8859,16.9247,16.8131,16.8762,129900.0
2014-12-17 13:30:00,34.78,34.83,34.51,34.57,189900.0,16.8859,16.9102,16.7548,16.7839,189900.0
2014-12-17 14:00:00,34.59,35.13,34.57,34.63,799300.0,16.7936,17.0558,16.7839,16.8131,799300.0
2014-12-17 14:30:00,34.62,34.68,34.2,34.28,867100.0,16.8082,16.8373,16.6043,16.6431,867100.0
2014-12-17 15:00:00,34.29,34.99,34.18,34.95,513400.0,16.648,16.9879,16.5946,16.9684,513400.0
2014-12-17 15:30:00,34.94,35.06,34.75,34.89,511800.0,16.9636,17.0218,16.8713,16.9393,511800.0
2014-12-18 09:30:00,35.99,36.06,35.11,35.44,645300.0,17.4734,17.5073,17.0461,17.2063,645300.0
2014-12-18 10:00:00,35.45,35.66,34.91,34.98,634700.0,17.2112,17.3131,16.949,16.983,634700.0
2014-12-18 10:30:00,35.0,35.07,34.61,34.71,326300.0,16.9927,17.0267,16.8034,16.8519,326300.0
2014-12-18 11:00:00,34.7,34.71,34.04,34.26,920300.0,16.8471,16.8519,16.5266,16.6334,920300.0
2014-12-18 11:30:00,34.28,34.53,34.23,34.4,226200.0,16.6431,16.7645,16.6189,16.7014,226200.0
2014-12-18 12:00:00,34.38,34.89,34.33,34.86,262000.0,16.6917,16.9393,16.6674,16.9247,262000.0
2014-12-18 12:30:00,34.86,35.08,34.69,34.9,683600.0,16.9247,17.0315,16.8422,16.9442,683600.0
2014-12-18 13:00:00,34.91,34.95,34.52,34.54,216700.0,16.949,16.9684,16.7597,16.7694,216700.0
2014-12-18 13:30:00,34.56,34.56,34.4,34.41,291700.0,16.7791,16.7791,16.7014,16.7063,291700.0
2014-12-18 14:00:00,34.4,34.42,34.07,34.28,378100.0,16.7014,16.7111,16.5412,16.6431,378100.0
2014-12-18 14:30:00,34.28,34.55,34.28,34.46,372600.0,16.6431,16.7742,16.6431,16.7305,372600.0
2014-12-18 15:00:00,34.48,34.48,34.35,34.44,313900.0,16.7402,16.7402,16.6771,16.7208,313900.0
2014-12-18 15:30:00,34.43,34.51,34.35,34.51,1034000.0,16.716,16.7548,16.6771,16.7548,1034000.0
2014-12-19 09:30:00,34.53,34.55,34.15,34.24,657400.0,16.7645,16.7742,16.58,16.6237,657400.0
2014-12-19 10:00:00,34.25,34.42,34.09,34.36,623800.0,16.6286,16.7111,16.5509,16.682,623800.0
2014-12-19 10:30:00,34.35,34.46,34.12,34.22,397800.0,16.6771,16.7305,16.5655,16.614,397800.0
2014-12-19 11:00:00,34.22,34.24,33.88,33.98,462300.0,16.614,16.6237,16.4489,16.4975,462300.0
2014-12-19 11:30:00,33.98,34.08,33.95,34.0,368100.0,16.4975,16.546,16.4829,16.5072,368100.0
2014-12-19 12:00:00,34.0,34.14,33.93,34.02,477000.0,16.5072,16.5752,16.4732,16.5169,477000.0
2014-12-19 12:30:00,34.02,34.13,33.97,33.98,848200.0,16.5169,16.5703,16.4926,16.4975,848200.0
2014-12-19 13:00:00,33.98,34.1,33.97,34.09,470400.0,16.4975,16.5557,16.4926,16.5509,470400.0
2014-12-19 13:30:00,34.09,34.23,34.07,34.1,289100.0,16.5509,16.6189,16.5412,16.5557,289100.0
2014-12-19 14:00:00,34.1,34.18,34.01,34.07,306000.0,16.5557,16.5946,16.5121,16.5412,306000.0
2014-12-19 14:30:00,34.08,34.24,34.06,34.21,280600.0,16.546,16.6237,16.5363,16.6092,280600.0
2014-12-19 15:00:00,34.22,34.3,34.15,34.18,360200.0,16.614,16.6529,16.58,16.5946,360200.0
2014-12-19 15:30:00,34.17,34.34,34.04,34.15,1896500.0,16.5897,16.6723,16.5266,16.58,1896500.0
2014-12-22 09:30:00,34.0,34.25,33.45,34.25,358200.0,16.5072,16.6286,16.2402,16.6286,358200.0
2014-12-22 10:00:00,34.23,34.3,33.71,33.74,195900.0,16.6189,16.6529,16.3664,16.381,195900.0
2014-12-22 10:30:00,33.75,34.02,33.62,33.99,186800.0,16.3858,16.5169,16.3227,16.5023,186800.0
2014-12-22 11:00:00,34.0,34.03,33.8,34.0,185200.0,16.5072,16.5218,16.4101,16.5072,185200.0
2014-12-22 11:30:00,34.02,34.1,33.77,34.0,245500.0,16.5169,16.5557,16.3955,16.5072,245500.0
2014-12-22 12:00:00,33.99,34.0,33.84,33.98,146700.0,16.5023,16.5072,16.4295,16.4975,146700.0
2014-12-22 12:30:00,33.96,34.01,33.86,33.95,110900.0,16.4878,16.5121,16.4392,16.4829,110900.0
2014-12-22 13:00:00,33.95,34.1,33.94,33.96,310300.0,16.4829,16.5557,16.4781,16.4878,310300.0
2014-12-22 13:30:00,33.96,34.05,33.87,34.02,186200.0,16.4878,16.5315,16.4441,16.5169,186200.0
2014-12-22 14:00:00,34.02,34.33,33.99,34.33,157300.0,16.5169,16.6674,16.5023,16.6674,157300.0
2014-12-22 14:30:00,34.33,34.42,34.24,34.41,258700.0,16.6674,16.7111,16.6237,16.7063,258700.0
2014-12-22 15:00:00,34.4,34.8,34.38,34.8,437600.0,16.7014,16.8956,16.6917,16.8956,437600.0
2014-12-22 15:30:00,34.8,34.89,34.55,34.63,865400.0,16.8956,16.9393,16.7742,16.8131,865400.0
2014-12-23 09:30:00,35.41,35.41,34.48,34.85,170500.0,17.1918,17.1918,16.7402,16.9199,170500.0
2014-12-23 10:00:00,34.85,35.0,34.7,34.98,139500.0,16.9199,16.9927,16.8471,16.983,139500.0
2014-12-23 10:30:00,34.98,34.99,34.85,34.94,176800.0,16.983,16.9879,16.9199,16.9636,176800.0
2014-12-23 11:00:00,34.97,35.08,34.88,35.02,169300.0,16.9781,17.0315,16.9344,17.0024,169300.0
2014-12-23 11:30:00,34.99,35.04,34.79,35.03,195200.0,16.9879,17.0121,16.8907,17.0073,195200.0
2014-12-23 12:00:00,35.03,35.19,35.02,35.16,233200.0,17.0073,17.085,17.0024,17.0704,233200.0
2014-12-23 12:30:00,35.16,35.48,35.16,35.48,309400.0,17.0704,17.2257,17.0704,17.2257,309400.0
2014-12-23 13:00:00,35.49,35.61,35.31,35.59,160000.0,17.2306,17.2889,17.1432,17.2792,160000.0
2014-12-23 13:30:00,35.59,35.6,35.33,35.33,124300.0,17.2792,17.284,17.1529,17.1529,124300.0
2014-12-23 14:00:00,35.34,35.34,35.2,35.23,206800.0,17.1578,17.1578,17.0898,17.1044,206800.0
2014-12-23 14:30:00,35.23,35.4,35.22,35.3,160900.0,17.1044,17.1869,17.0995,17.1384,160900.0
2014-12-23 15:00:00,35.3,35.43,35.26,35.35,153200.0,17.1384,17.2015,17.1189,17.1626,153200.0
2014-12-23 15:30:00,35.35,35.36,35.18,35.22,382000.0,17.1626,17.1675,17.0801,17.0995,382000.0
2014-12-24 09:30:00,35.59,35.76,34.87,35.02,107200.0,17.2792,17.3617,16.9296,17.0024,107200.0
2014-12-24 10:00:00,35.03,35.26,35.02,35.24,81500.0,17.0073,17.1189,17.0024,17.1092,81500.0
2014-12-24 10:30:00,35.23,35.49,35.11,35.46,99100.0,17.1044,17.2306,17.0461,17.216,99100.0
2014-12-24 11:00:00,35.49,35.55,35.39,35.49,107200.0,17.2306,17.2597,17.1821,17.2306,107200.0
2014-12-24 11:30:00,35.46,35.6,35.45,35.5,76600.0,17.216,17.284,17.2112,17.2355,76600.0
2014-12-24 12:00:00,35.5,35.59,35.3,35.37,124800.0,17.2355,17.2792,17.1384,17.1723,124800.0
2014-12-24 12:30:00,35.37,35.52,35.35,35.43,106000.0,17.1723,17.2452,17.1626,17.2015,106000.0
2014-12-26 09:30:00,35.52,35.57,35.14,35.18,109000.0,17.2452,17.2694,17.0607,17.0801,109000.0
2014-12-26 10:00:00,35.23,35.37,35.14,35.24,107600.0,17.1044,17.1723,17.0607,17.1092,107600.0
2014-12-26 10:30:00,35.26,35.56,35.25,35.45,124600.0,17.1189,17.2646,17.1141,17.2112,124600.0
2014-12-26 11:00:00,35.44,35.76,35.38,35.74,101700.0,17.2063,17.3617,17.1772,17.352,101700.0
2014-12-26 11:30:00,35.75,35.97,35.69,35.97,113600.0,17.3568,17.4636,17.3277,17.4636,113600.0
2014-12-26 12:00:00,35.96,35.97,35.59,35.66,144800.0,17.4588,17.4636,17.2792,17.3131,144800.0
2014-12-26 12:30:00,35.67,35.86,35.57,35.85,93100.0,17.318,17.4102,17.2694,17.4054,93100.0
2014-12-26 13:00:00,35.85,35.86,35.66,35.71,65500.0,17.4054,17.4102,17.3131,17.3374,65500.0
2014-12-26 13:30:00,35.68,35.71,35.53,35.58,52400.0,17.3228,17.3374,17.25,17.2743,52400.0
2014-12-26 14:00:00,35.57,35.6,35.44,35.46,67900.0,17.2694,17.284,17.2063,17.216,67900.0
2014-12-26 14:30:00,35.47,35.61,35.44,35.61,61100.0,17.2209,17.2889,17.2063,17.2889,61100.0
2014-12-26 15:00:00,35.63,35.74,35.6,35.67,35600.0,17.2986,17.352,17.284,17.318,35600.0
2014-12-26 15:30:00,35.67,35.69,35.51,35.56,177800.0,17.318,17.3277,17.2403,17.2646,177800.0
2014-12-29 09:30:00,35.55,35.85,35.46,35.8,105200.0,17.2597,17.4054,17.216,17.3811,105200.0
2014-12-29 10:00:00,35.82,35.97,35.7,35.7,55100.0,17.3908,17.4636,17.3326,17.3326,55100.0
2014-12-29 10:30:00,35.71,35.9,35.68,35.9,54800.0,17.3374,17.4297,17.3228,17.4297,54800.0
2014-12-29 11:00:00,35.9,36.19,35.85,36.15,118500.0,17.4297,17.5705,17.4054,17.551,118500.0
2014-12-29 11:30:00,36.14,36.17,35.81,35.83,75800.0,17.5462,17.5607,17.386,17.3957,75800.0
2014-12-29 12:00:00,35.82,35.94,35.75,35.8,106800.0,17.3908,17.4491,17.3568,17.3811,106800.0
2014-12-29 12:30:00,35.76,35.84,35.67,35.68,104100.0,17.3617,17.4005,17.318,17.3228,104100.0
2014-12-29 13:00:00,35.68,35.71,35.6,35.63,148100.0,17.3228,17.3374,17.284,17.2986,148100.0
2014-12-29 13:30:00,35.62,35.72,35.57,35.67,100200.0,17.2937,17.3423,17.2694,17.318,100200.0
2014-12-29 14:00:00,35.67,35.91,35.65,35.9,66100.0,17.318,17.4345,17.3083,17.4297,66100.0
2014-12-29 14:30:00,35.92,36.16,35.91,36.15,136900.0,17.4394,17.5559,17.4345,17.551,136900.0
2014-12-29 15:00:00,36.15,36.36,36.12,36.32,119600.0,17.551,17.653,17.5365,17.6336,119600.0
2014-12-29 15:30:00,36.33,36.39,36.3,36.36,263400.0,17.6384,17.6676,17.6239,17.653,263400.0
2014-12-30 09:30:00,36.18,36.47,35.95,36.42,112100.0,17.5656,17.7064,17.4539,17.6821,112100.0
2014-12-30 10:00:00,36.4,36.42,36.19,36.35,149000.0,17.6724,17.6821,17.5705,17.6481,149000.0
2014-12-30 10:30:00,36.38,36.47,36.28,36.4,158700.0,17.6627,17.7064,17.6142,17.6724,158700.0
2014-12-30 11:00:00,36.4,36.49,36.32,36.36,382900.0,17.6724,17.7161,17.6336,17.653,382900.0
2014-12-30 11:30:00,36.37,36.42,36.32,36.36,366200.0,17.6578,17.6821,17.6336,17.653,366200.0
2014-12-30 12:00:00,36.37,36.47,36.31,36.43,200700.0,17.6578,17.7064,17.6287,17.687,200700.0
2014-12-30 12:30:00,36.44,36.54,36.43,36.52,131900.0,17.6918,17.7404,17.687,17.7307,131900.0
2014-12-30 13:00:00,36.52,36.72,36.49,36.7,97600.0,17.7307,17.8278,17.7161,17.8181,97600.0
2014-12-30 13:30:00,36.7,36.89,36.66,36.86,105900.0,17.8181,17.9103,17.7986,17.8957,105900.0
2014-12-30 14:00:00,36.85,36.92,36.81,36.89,112300.0,17.8909,17.9249,17.8715,17.9103,112300.0
2014-12-30 14:30:00,36.9,36.9,36.71,36.73,93400.0,17.9152,17.9152,17.8229,17.8326,93400.0
2014-12-30 15:00:00,36.73,36.88,36.69,36.81,135200.0,17.8326,17.9055,17.8132,17.8715,135200.0
2014-12-30 15:30:00,36.8,36.84,36.6,36.62,397900.0,17.8666,17.886,17.7695,17.7792,397900.0
2014-12-31 09:30:00,36.46,36.86,36.21,36.86,138700.0,17.7015,17.8957,17.5802,17.8957,138700.0
2014-12-31 10:00:00,36.86,37.0,36.67,36.96,144000.0,17.8957,17.9637,17.8035,17.9443,144000.0
2014-12-31 10:30:00,36.95,36.98,36.85,36.9,174600.0,17.9394,17.954,17.8909,17.9152,174600.0
2014-12-31 11:00:00,36.87,37.11,36.77,37.09,292400.0,17.9006,18.0171,17.8521,18.0074,292400.0
2014-12-31 11:30:00,37.09,37.13,36.97,37.09,353600.0,18.0074,18.0268,17.9492,18.0074,353600.0
2014-12-31 12:00:00,37.09,37.15,36.95,37.15,198900.0,18.0074,18.0365,17.9394,18.0365,198900.0
2014-12-31 12:30:00,37.14,37.19,37.03,37.11,125200.0,18.0317,18.056,17.9783,18.0171,125200.0
2014-12-31 13:00:00,37.09,37.18,36.95,36.97,123700.0,18.0074,18.0511,17.9394,17.9492,123700.0
2014-12-31 13:30:00,36.97,36.99,36.81,36.83,98400.0,17.9492,17.9589,17.8715,17.8812,98400.0
2014-12-31 14:00:00,36.83,36.85,36.51,36.67,153800.0,17.8812,17.8909,17.7258,17.8035,153800.0
2014-12-31 14:30:00,36.67,36.67,36.41,36.48,158100.0,17.8035,17.8035,17.6773,17.7113,158100.0
2014-12-31 15:00:00,36.48,36.55,36.33,36.42,96600.0,17.7113,17.7452,17.6384,17.6821,96600.0
2014-12-31 15:30:00,36.43,36.45,36.01,36.1,362200.0,17.687,17.6967,17.4831,17.5268,362200.0
2015-01-02 09:30:00,36.13,36.43,36.0,36.07,160900.0,17.5413,17.687,17.4782,17.5122,160900.0
2015-01-02 10:00:00,36.04,36.59,36.03,36.57,140300.0,17.4976,17.7647,17.4928,17.7549,140300.0
2015-01-02 10:30:00,36.56,36.56,36.1,36.17,111600.0,17.7501,17.7501,17.5268,17.5607,111600.0
2015-01-02 11:00:00,36.17,36.78,36.02,36.63,210700.0,17.5607,17.8569,17.4879,17.7841,210700.0
2015-01-02 11:30:00,36.63,36.82,36.39,36.77,140300.0,17.7841,17.8763,17.6676,17.8521,140300.0
2015-01-02 12:00:00,36.77,36.77,36.35,36.44,144300.0,17.8521,17.8521,17.6481,17.6918,144300.0
2015-01-02 12:30:00,36.45,36.7,36.42,36.64,96100.0,17.6967,17.8181,17.6821,17.7889,96100.0
2015-01-02 13:00:00,36.65,36.98,36.63,36.78,111400.0,17.7938,17.954,17.7841,17.8569,111400.0
2015-01-02 13:30:00,36.77,36.86,36.58,36.61,98400.0,17.8521,17.8957,17.7598,17.7744,98400.0
2015-01-02 14:00:00,36.59,36.64,36.39,36.46,99900.0,17.7647,17.7889,17.6676,17.7015,99900.0
2015-01-02 14:30:00,36.47,36.63,36.42,36.56,81700.0,17.7064,17.7841,17.6821,17.7501,81700.0
2015-01-02 15:00:00,36.55,36.7,36.54,36.7,129600.0,17.7452,17.8181,17.7404,17.8181,129600.0
2015-01-02 15:30:00,36.7,36.86,36.62,36.8,278000.0,17.8181,17.8957,17.7792,17.8666,278000.0
2015-01-05 09:30:00,36.46,36.47,35.96,36.22,184200.0,17.7015,17.7064,17.4588,17.585,184200.0
2015-01-05 10:00:00,36.26,36.26,35.63,35.66,373000.0,17.6044,17.6044,17.2986,17.3131,373000.0
2015-01-05 10:30:00,35.67,36.0,35.55,35.91,206500.0,17.318,17.4782,17.2597,17.4345,206500.0
2015-01-05 11:00:00,35.92,35.92,35.51,35.54,252600.0,17.4394,17.4394,17.2403,17.2549,252600.0
2015-01-05 11:30:00,35.53,35.62,35.35,35.35,286800.0,17.25,17.2937,17.1626,17.1626,286800.0
2015-01-05 12:00:00,35.35,35.36,34.57,34.61,526200.0,17.1626,17.1675,16.7839,16.8034,526200.0
2015-01-05 12:30:00,34.62,35.06,34.5,34.93,295300.0,16.8082,17.0218,16.75,16.9587,295300.0
2015-01-05 13:00:00,34.91,35.0,34.75,34.84,137600.0,16.949,16.9927,16.8713,16.915,137600.0
2015-01-05 13:30:00,34.85,34.9,34.74,34.74,153700.0,16.9199,16.9442,16.8665,16.8665,153700.0
2015-01-05 14:00:00,34.74,34.79,34.62,34.75,228500.0,16.8665,16.8907,16.8082,16.8713,228500.0
2015-01-05 14:30:00,34.76,34.76,34.58,34.59,216500.0,16.8762,16.8762,16.7888,16.7936,216500.0
2015-01-05 15:00:00,34.59,34.6,34.42,34.53,450700.0,16.7936,16.7985,16.7111,16.7645,450700.0
2015-01-05 15:30:00,34.53,34.58,34.28,34.39,911000.0,16.7645,16.7888,16.6431,16.6965,911000.0
2015-01-06 09:30:00,34.44,34.76,34.3,34.36,208900.0,16.7208,16.8762,16.6529,16.682,208900.0
2015-01-06 10:00:00,34.37,34.54,34.18,34.38,199000.0,16.6868,16.7694,16.5946,16.6917,199000.0
2015-01-06 10:30:00,34.39,34.4,33.75,33.8,337500.0,16.6965,16.7014,16.3858,16.4101,337500.0
2015-01-06 11:00:00,33.77,33.79,32.37,32.72,953500.0,16.3955,16.4052,15.7158,15.8858,953500.0
2015-01-06 11:30:00,32.69,32.87,32.54,32.69,433500.0,15.8712,15.9586,15.7984,15.8712,433500.0
2015-01-06 12:00:00,32.72,33.04,32.5,33.03,312200.0,15.8858,16.0411,15.7789,16.0363,312200.0
2015-01-06 12:30:00,33.02,33.25,32.94,33.16,361600.0,16.0314,16.1431,15.9926,16.0994,361600.0
2015-01-06 13:00:00,33.15,33.2,32.79,32.97,375600.0,16.0945,16.1188,15.9197,16.0071,375600.0
2015-01-06 13:30:00,32.96,33.14,32.92,33.14,265900.0,16.0023,16.0897,15.9829,16.0897,265900.0
2015-01-06 14:00:00,33.13,33.5,33.05,33.5,322800.0,16.0848,16.2644,16.046,16.2644,322800.0
2015-01-06 14:30:00,33.5,33.79,33.48,33.71,216000.0,16.2644,16.4052,16.2547,16.3664,216000.0
2015-01-06 15:00:00,33.71,33.73,33.49,33.65,384900.0,16.3664,16.3761,16.2596,16.3373,384900.0
2015-01-06 15:30:00,33.65,33.73,33.52,33.58,446800.0,16.3373,16.3761,16.2742,16.3033,446800.0
2015-01-07 09:30:00,33.58,34.0,33.54,33.69,432000.0,16.3033,16.5072,16.2839,16.3567,432000.0
2015-01-07 10:00:00,33.68,33.71,33.39,33.49,433100.0,16.3518,16.3664,16.211,16.2596,433100.0
2015-01-07 10:30:00,33.45,33.48,33.03,33.12,247300.0,16.2402,16.2547,16.0363,16.08,247300.0
2015-01-07 11:00:00,33.12,33.32,33.11,33.27,204400.0,16.08,16.1771,16.0751,16.1528,204400.0
2015-01-07 11:30:00,33.28,33.65,33.24,33.63,177200.0,16.1576,16.3373,16.1382,16.3276,177200.0
2015-01-07 12:00:00,33.64,34.01,33.6,34.01,277700.0,16.3324,16.5121,16.313,16.5121,277700.0
2015-01-07 12:30:00,34.01,34.05,33.8,33.95,209400.0,16.5121,16.5315,16.4101,16.4829,209400.0
2015-01-07 13:00:00,33.95,34.0,33.82,33.85,139800.0,16.4829,16.5072,16.4198,16.4344,139800.0
2015-01-07 13:30:00,33.85,33.92,33.57,33.6,100800.0,16.4344,16.4684,16.2984,16.313,100800.0
2015-01-07 14:00:00,33.6,33.89,33.46,33.88,145000.0,16.313,16.4538,16.245,16.4489,145000.0
2015-01-07 14:30:00,33.88,34.03,33.87,33.91,146100.0,16.4489,16.5218,16.4441,16.4635,146100.0
2015-01-07 15:00:00,33.9,33.95,33.81,33.84,132000.0,16.4586,16.4829,16.415,16.4295,132000.0
2015-01-07 15:30:00,33.85,34.07,33.82,34.02,438900.0,16.4344,16.5412,16.4198,16.5169,438900.0
2015-01-08 09:30:00,34.29,34.52,34.04,34.48,195500.0,16.648,16.7597,16.5266,16.7402,195500.0
2015-01-08 10:00:00,34.49,34.68,34.39,34.5,169400.0,16.7451,16.8373,16.6965,16.75,169400.0
2015-01-08 10:30:00,34.51,34.54,34.23,34.25,167300.0,16.7548,16.7694,16.6189,16.6286,167300.0
2015-01-08 11:00:00,34.27,34.4,34.05,34.32,171300.0,16.6383,16.7014,16.5315,16.6626,171300.0
2015-01-08 11:30:00,34.31,34.39,34.19,34.38,90100.0,16.6577,16.6965,16.5994,16.6917,90100.0
2015-01-08 12:00:00,34.37,34.43,34.33,34.4,88600.0,16.6868,16.716,16.6674,16.7014,88600.0
2015-01-08 12:30:00,34.4,34.47,34.29,34.36,108400.0,16.7014,16.7354,16.648,16.682,108400.0
2015-01-08 13:00:00,34.34,34.45,34.2,34.24,111400.0,16.6723,16.7257,16.6043,16.6237,111400.0
2015-01-08 13:30:00,34.23,34.3,34.06,34.09,92400.0,16.6189,16.6529,16.5363,16.5509,92400.0
2015-01-08 14:00:00,34.09,34.31,34.06,34.26,109300.0,16.5509,16.6577,16.5363,16.6334,109300.0
2015-01-08 14:30:00,34.28,34.45,34.26,34.37,141900.0,16.6431,16.7257,16.6334,16.6868,141900.0
2015-01-08 15:00:00,34.39,34.46,34.36,34.43,148900.0,16.6965,16.7305,16.682,16.716,148900.0
2015-01-08 15:30:00,34.44,34.46,34.29,34.43,346200.0,16.7208,16.7305,16.648,16.716,346200.0
2015-01-09 09:30:00,34.44,34.67,34.21,34.34,77700.0,16.7208,16.8325,16.6092,16.6723,77700.0
2015-01-09 10:00:00,34.34,34.43,34.01,34.03,198600.0,16.6723,16.716,16.5121,16.5218,198600.0
2015-01-09 10:30:00,34.04,34.04,33.78,33.98,227700.0,16.5266,16.5266,16.4004,16.4975,227700.0
2015-01-09 11:00:00,33.98,33.99,33.65,33.86,160900.0,16.4975,16.5023,16.3373,16.4392,160900.0
2015-01-09 11:30:00,33.85,34.09,33.78,34.09,59600.0,16.4344,16.5509,16.4004,16.5509,59600.0
2015-01-09 12:00:00,34.09,34.17,33.98,34.05,129700.0,16.5509,16.5897,16.4975,16.5315,129700.0
2015-01-09 12:30:00,34.03,34.09,33.87,33.87,81100.0,16.5218,16.5509,16.4441,16.4441,81100.0
2015-01-09 13:00:00,33.88,33.99,33.85,33.98,99100.0,16.4489,16.5023,16.4344,16.4975,99100.0
2015-01-09 13:30:00,34.0,34.17,33.95,34.15,91200.0,16.5072,16.5897,16.4829,16.58,91200.0
2015-01-09 14:00:00,34.13,34.31,34.0,34.3,89900.0,16.5703,16.6577,16.5072,16.6529,89900.0
2015-01-09 14:30:00,34.31,34.36,34.13,34.19,140200.0,16.6577,16.682,16.5703,16.5994,140200.0
2015-01-09 15:00:00,34.18,34.38,34.18,34.27,103500.0,16.5946,16.6917,16.5946,16.6383,103500.0
2015-01-09 15:30:00,34.29,34.45,34.22,34.29,379900.0,16.648,16.7257,16.614,16.648,379900.0
2015-01-12 09:30:00,34.0,34.22,33.26,33.29,177400.0,16.5072,16.614,16.1479,16.1625,177400.0
2015-01-12 10:00:00,33.29,33.59,33.06,33.55,150600.0,16.1625,16.3081,16.0508,16.2887,150600.0
2015-01-12 10:30:00,33.57,33.78,33.46,33.63,129200.0,16.2984,16.4004,16.245,16.3276,129200.0
2015-01-12 11:00:00,33.64,33.67,33.39,33.64,144300.0,16.3324,16.347,16.211,16.3324,144300.0
2015-01-12 11:30:00,33.65,33.72,33.4,33.41,124700.0,16.3373,16.3713,16.2159,16.2208,124700.0
2015-01-12 12:00:00,33.41,33.54,33.31,33.45,92100.0,16.2208,16.2839,16.1722,16.2402,92100.0
2015-01-12 12:30:00,33.42,33.48,33.04,33.07,114500.0,16.2256,16.2547,16.0411,16.0557,114500.0
2015-01-12 13:00:00,33.09,33.13,32.72,32.72,174800.0,16.0654,16.0848,15.8858,15.8858,174800.0
2015-01-12 13:30:00,32.74,32.79,32.65,32.67,149000.0,15.8955,15.9197,15.8518,15.8615,149000.0
2015-01-12 14:00:00,32.67,32.81,32.57,32.6,226000.0,15.8615,15.9294,15.8129,15.8275,226000.0
2015-01-12 14:30:00,32.58,32.68,32.55,32.59,356200.0,15.8178,15.8663,15.8032,15.8226,356200.0
2015-01-12 15:00:00,32.59,32.81,32.52,32.76,289500.0,15.8226,15.9294,15.7887,15.9052,289500.0
2015-01-12 15:30:00,32.77,32.95,32.63,32.7,561100.0,15.91,15.9974,15.8421,15.876,561100.0
2015-01-13 09:30:00,32.52,32.78,32.18,32.38,398500.0,15.7887,15.9149,15.6236,15.7207,398500.0
2015-01-13 10:00:00,32.39,32.68,32.39,32.55,233900.0,15.7255,15.8663,15.7255,15.8032,233900.0
2015-01-13 10:30:00,32.52,32.82,32.4,32.8,215700.0,15.7887,15.9343,15.7304,15.9246,215700.0
2015-01-13 11:00:00,32.8,32.82,32.36,32.54,163400.0,15.9246,15.9343,15.711,15.7984,163400.0
2015-01-13 11:30:00,32.55,32.59,32.19,32.2,171500.0,15.8032,15.8226,15.6284,15.6333,171500.0
2015-01-13 12:00:00,32.2,32.27,32.03,32.05,167300.0,15.6333,15.6673,15.5508,15.5605,167300.0
2015-01-13 12:30:00,32.04,32.2,31.84,32.18,254300.0,15.5556,15.6333,15.4585,15.6236,254300.0
2015-01-13 13:00:00,32.17,32.28,32.04,32.15,150800.0,15.6187,15.6721,15.5556,15.609,150800.0
2015-01-13 13:30:00,32.14,32.17,31.95,32.09,232300.0,15.6042,15.6187,15.5119,15.5799,232300.0
2015-01-13 14:00:00,32.08,32.11,31.86,32.1,283100.0,15.575,15.5896,15.4682,15.5847,283100.0
2015-01-13 14:30:00,32.09,32.17,31.91,31.91,145800.0,15.5799,15.6187,15.4925,15.4925,145800.0
2015-01-13 15:00:00,31.92,32.06,31.85,31.86,233000.0,15.4973,15.5653,15.4634,15.4682,233000.0
2015-01-13 15:30:00,31.86,32.08,31.85,31.88,626300.0,15.4682,15.575,15.4634,15.4779,626300.0
2015-01-14 09:30:00,31.5,31.73,31.33,31.6,338100.0,15.2934,15.4051,15.2109,15.342,338100.0
2015-01-14 10:00:00,31.58,31.99,31.55,31.95,326000.0,15.3323,15.5313,15.3177,15.5119,326000.0
2015-01-14 10:30:00,31.92,32.21,31.88,32.21,346700.0,15.4973,15.6381,15.4779,15.6381,346700.0
2015-01-14 11:00:00,32.21,32.21,31.93,31.97,244400.0,15.6381,15.6381,15.5022,15.5216,244400.0
2015-01-14 11:30:00,31.96,32.01,31.63,31.64,190700.0,15.5168,15.541,15.3566,15.3614,190700.0
2015-01-14 12:00:00,31.63,31.7,31.51,31.63,146800.0,15.3566,15.3905,15.2983,15.3566,146800.0
2015-01-14 12:30:00,31.62,31.7,31.4,31.51,262500.0,15.3517,15.3905,15.2449,15.2983,262500.0
2015-01-14 13:00:00,31.52,31.55,31.26,31.27,189400.0,15.3031,15.3177,15.1769,15.1818,189400.0
2015-01-14 13:30:00,31.28,31.28,31.03,31.12,206000.0,15.1866,15.1866,15.0652,15.1089,206000.0
2015-01-14 14:00:00,31.1,31.86,31.08,31.85,432100.0,15.0992,15.4682,15.0895,15.4634,432100.0
2015-01-14 14:30:00,31.85,32.02,31.57,31.75,346000.0,15.4634,15.5459,15.3274,15.4148,346000.0
2015-01-14 15:00:00,31.73,32.22,31.66,32.19,295600.0,15.4051,15.643,15.3711,15.6284,295600.0
2015-01-14 15:30:00,32.17,32.46,32.13,32.46,571000.0,15.6187,15.7595,15.5993,15.7595,571000.0
2015-01-15 09:30:00,32.81,33.1,32.27,32.79,400600.0,15.9294,16.0702,15.6673,15.9197,400600.0
2015-01-15 10:00:00,32.68,32.95,32.65,32.83,131300.0,15.8663,15.9974,15.8518,15.9392,131300.0
2015-01-15 10:30:00,32.86,33.01,32.78,32.9,264700.0,15.9537,16.0265,15.9149,15.9731,264700.0
2015-01-15 11:00:00,32.91,32.94,32.55,32.65,218700.0,15.978,15.9926,15.8032,15.8518,218700.0
2015-01-15 11:30:00,32.65,33.12,32.61,33.09,154600.0,15.8518,16.08,15.8323,16.0654,154600.0
2015-01-15 12:00:00,33.09,33.56,33.09,33.5,224000.0,16.0654,16.2936,16.0654,16.2644,224000.0
2015-01-15 12:30:00,33.49,33.57,33.18,33.3,180500.0,16.2596,16.2984,16.1091,16.1673,180500.0
2015-01-15 13:00:00,33.33,33.4,33.1,33.12,226500.0,16.1819,16.2159,16.0702,16.08,226500.0
2015-01-15 13:30:00,33.12,33.12,32.72,32.79,117000.0,16.08,16.08,15.8858,15.9197,117000.0
2015-01-15 14:00:00,32.79,33.14,32.76,33.0,117100.0,15.9197,16.0897,15.9052,16.0217,117100.0
2015-01-15 14:30:00,32.98,33.15,32.9,32.94,154000.0,16.012,16.0945,15.9731,15.9926,154000.0
2015-01-15 15:00:00,32.92,32.97,32.78,32.89,137500.0,15.9829,16.0071,15.9149,15.9683,137500.0
2015-01-15 15:30:00,32.88,33.05,32.79,32.87,352800.0,15.9634,16.046,15.9197,15.9586,352800.0
2015-01-16 09:30:00,32.84,33.5,32.81,33.14,212000.0,15.944,16.2644,15.9294,16.0897,212000.0
2015-01-16 10:00:00,33.15,33.56,33.13,33.55,157900.0,16.0945,16.2936,16.0848,16.2887,157900.0
2015-01-16 10:30:00,33.55,33.76,33.45,33.63,198600.0,16.2887,16.3907,16.2402,16.3276,198600.0
2015-01-16 11:00:00,33.62,33.72,33.49,33.58,121800.0,16.3227,16.3713,16.2596,16.3033,121800.0
2015-01-16 11:30:00,33.57,33.74,33.46,33.49,127200.0,16.2984,16.381,16.245,16.2596,127200.0
2015-01-16 12:00:00,33.5,33.68,33.48,33.63,110400.0,16.2644,16.3518,16.2547,16.3276,110400.0
2015-01-16 12:30:00,33.63,33.79,33.57,33.74,120900.0,16.3276,16.4052,16.2984,16.381,120900.0
2015-01-16 13:00:00,33.74,33.76,33.39,33.45,116400.0,16.381,16.3907,16.211,16.2402,116400.0
2015-01-16 13:30:00,33.47,33.67,33.44,33.6,83000.0,16.2499,16.347,16.2353,16.313,83000.0
2015-01-16 14:00:00,33.59,33.81,33.51,33.8,104800.0,16.3081,16.415,16.2693,16.4101,104800.0
2015-01-16 14:30:00,33.81,34.01,33.73,33.93,215900.0,16.415,16.5121,16.3761,16.4732,215900.0
2015-01-16 15:00:00,33.91,34.2,33.88,34.17,221200.0,16.4635,16.6043,16.4489,16.5897,221200.0
2015-01-16 15:30:00,34.16,34.4,34.15,34.38,525600.0,16.5849,16.7014,16.58,16.6917,525600.0
2015-01-20 09:30:00,34.36,34.5,33.65,34.0,365400.0,16.682,16.75,16.3373,16.5072,365400.0
2015-01-20 10:00:00,33.98,34.29,33.89,34.09,242100.0,16.4975,16.648,16.4538,16.5509,242100.0
2015-01-20 10:30:00,34.11,34.3,34.04,34.22,138600.0,16.5606,16.6529,16.5266,16.614,138600.0
2015-01-20 11:00:00,34.21,34.34,34.13,34.31,153400.0,16.6092,16.6723,16.5703,16.6577,153400.0
2015-01-20 11:30:00,34.32,34.55,34.26,34.33,194000.0,16.6626,16.7742,16.6334,16.6674,194000.0
2015-01-20 12:00:00,34.34,34.45,34.21,34.24,98000.0,16.6723,16.7257,16.6092,16.6237,98000.0
2015-01-20 12:30:00,34.24,34.27,34.02,34.12,112200.0,16.6237,16.6383,16.5169,16.5655,112200.0
2015-01-20 13:00:00,34.12,34.22,34.02,34.08,112100.0,16.5655,16.614,16.5169,16.546,112100.0
2015-01-20 13:30:00,34.08,34.13,33.81,33.83,132100.0,16.546,16.5703,16.415,16.4247,132100.0
2015-01-20 14:00:00,33.84,34.27,33.83,34.11,154600.0,16.4295,16.6383,16.4247,16.5606,154600.0
2015-01-20 14:30:00,34.11,34.44,34.1,34.2,139200.0,16.5606,16.7208,16.5557,16.6043,139200.0
2015-01-20 15:00:00,34.2,34.35,34.14,34.21,170900.0,16.6043,16.6771,16.5752,16.6092,170900.0
2015-01-20 15:30:00,34.21,34.23,34.1,34.2,340500.0,16.6092,16.6189,16.5557,16.6043,340500.0
2015-01-21 09:30:00,34.31,34.68,34.12,34.58,144500.0,16.6577,16.8373,16.5655,16.7888,144500.0
2015-01-21 10:00:00,34.57,35.14,34.47,35.14,251900.0,16.7839,17.0607,16.7354,17.0607,251900.0
2015-01-21 10:30:00,35.12,35.4,35.08,35.31,234900.0,17.051,17.1869,17.0315,17.1432,234900.0
2015-01-21 11:00:00,35.3,35.52,35.08,35.08,283200.0,17.1384,17.2452,17.0315,17.0315,283200.0
2015-01-21 11:30:00,35.12,35.29,35.04,35.19,153100.0,17.051,17.1335,17.0121,17.085,153100.0
2015-01-21 12:00:00,35.18,35.4,35.12,35.38,133700.0,17.0801,17.1869,17.051,17.1772,133700.0
2015-01-21 12:30:00,35.41,35.46,35.17,35.23,151100.0,17.1918,17.216,17.0752,17.1044,151100.0
2015-01-21 13:00:00,35.23,35.39,35.2,35.2,101300.0,17.1044,17.1821,17.0898,17.0898,101300.0
2015-01-21 13:30:00,35.2,35.35,35.16,35.22,97300.0,17.0898,17.1626,17.0704,17.0995,97300.0
2015-01-21 14:00:00,35.21,35.41,35.18,35.4,158900.0,17.0947,17.1918,17.0801,17.1869,158900.0
2015-01-21 14:30:00,35.4,35.65,35.38,35.6,206200.0,17.1869,17.3083,17.1772,17.284,206200.0
2015-01-21 15:00:00,35.62,35.84,35.51,35.77,244100.0,17.2937,17.4005,17.2403,17.3665,244100.0
2015-01-21 15:30:00,35.78,35.85,35.68,35.71,650800.0,17.3714,17.4054,17.3228,17.3374,650800.0
2015-01-22 09:30:00,35.94,35.94,35.61,35.91,312000.0,17.4491,17.4491,17.2889,17.4345,312000.0
2015-01-22 10:00:00,35.9,36.2,35.79,36.11,253200.0,17.4297,17.5753,17.3763,17.5316,253200.0
2015-01-22 10:30:00,36.12,36.12,35.97,36.03,300400.0,17.5365,17.5365,17.4636,17.4928,300400.0
2015-01-22 11:00:00,36.03,36.04,35.68,35.68,234900.0,17.4928,17.4976,17.3228,17.3228,234900.0
2015-01-22 11:30:00,35.68,35.7,35.46,35.59,167900.0,17.3228,17.3326,17.216,17.2792,167900.0
2015-01-22 12:00:00,35.59,35.66,35.48,35.55,143000.0,17.2792,17.3131,17.2257,17.2597,143000.0
2015-01-22 12:30:00,35.55,35.57,35.36,35.43,118000.0,17.2597,17.2694,17.1675,17.2015,118000.0
2015-01-22 13:00:00,35.44,35.6,35.34,35.53,136900.0,17.2063,17.284,17.1578,17.25,136900.0
2015-01-22 13:30:00,35.52,35.58,35.17,35.34,187200.0,17.2452,17.2743,17.0752,17.1578,187200.0
2015-01-22 14:00:00,35.33,35.34,35.02,35.07,238600.0,17.1529,17.1578,17.0024,17.0267,238600.0
2015-01-22 14:30:00,35.1,35.39,35.05,35.22,173000.0,17.0413,17.1821,17.017,17.0995,173000.0
2015-01-22 15:00:00,35.23,35.31,35.23,35.28,190400.0,17.1044,17.1432,17.1044,17.1286,190400.0
2015-01-22 15:30:00,35.27,35.3,35.1,35.18,511300.0,17.1238,17.1384,17.0413,17.0801,511300.0
2015-01-23 09:30:00,35.22,35.39,34.91,35.06,194600.0,17.0995,17.1821,16.949,17.0218,194600.0
2015-01-23 10:00:00,35.06,35.26,35.06,35.2,172200.0,17.0218,17.1189,17.0218,17.0898,172200.0
2015-01-23 10:30:00,35.2,35.38,35.17,35.33,196300.0,17.0898,17.1772,17.0752,17.1529,196300.0
2015-01-23 11:00:00,35.32,35.37,35.16,35.21,142400.0,17.1481,17.1723,17.0704,17.0947,142400.0
2015-01-23 11:30:00,35.21,35.42,35.1,35.41,145500.0,17.0947,17.1966,17.0413,17.1918,145500.0
2015-01-23 12:00:00,35.41,35.43,35.28,35.41,126000.0,17.1918,17.2015,17.1286,17.1918,126000.0
2015-01-23 12:30:00,35.41,35.6,35.4,35.55,106500.0,17.1918,17.284,17.1869,17.2597,106500.0
2015-01-23 13:00:00,35.54,35.81,35.51,35.8,185000.0,17.2549,17.386,17.2403,17.3811,185000.0
2015-01-23 13:30:00,35.8,35.92,35.63,35.67,154100.0,17.3811,17.4394,17.2986,17.318,154100.0
2015-01-23 14:00:00,35.66,35.68,35.48,35.66,443000.0,17.3131,17.3228,17.2257,17.3131,443000.0
2015-01-23 14:30:00,35.67,35.84,35.62,35.75,131900.0,17.318,17.4005,17.2937,17.3568,131900.0
2015-01-23 15:00:00,35.75,35.76,35.45,35.45,448600.0,17.3568,17.3617,17.2112,17.2112,448600.0
2015-01-23 15:30:00,35.45,35.47,35.2,35.23,396400.0,17.2112,17.2209,17.0898,17.1044,396400.0
2015-01-26 09:30:00,35.39,35.53,34.92,34.95,205800.0,17.1821,17.25,16.9539,16.9684,205800.0
2015-01-26 10:00:00,34.96,35.04,34.63,35.02,173300.0,16.9733,17.0121,16.8131,17.0024,173300.0
2015-01-26 10:30:00,35.03,35.26,34.95,34.99,121200.0,17.0073,17.1189,16.9684,16.9879,121200.0
2015-01-26 11:00:00,34.98,35.0,34.63,34.66,138800.0,16.983,16.9927,16.8131,16.8276,138800.0
2015-01-26 11:30:00,34.65,34.82,34.6,34.75,163700.0,16.8228,16.9053,16.7985,16.8713,163700.0
2015-01-26 12:00:00,34.73,34.89,34.7,34.85,111700.0,16.8616,16.9393,16.8471,16.9199,111700.0
2015-01-26 12:30:00,34.87,34.98,34.83,34.92,123200.0,16.9296,16.983,16.9102,16.9539,123200.0
2015-01-26 13:00:00,34.92,35.18,34.91,35.12,75800.0,16.9539,17.0801,16.949,17.051,75800.0
2015-01-26 13:30:00,35.13,35.21,35.0,35.04,170200.0,17.0558,17.0947,16.9927,17.0121,170200.0
2015-01-26 14:00:00,35.06,35.07,34.85,34.87,166700.0,17.0218,17.0267,16.9199,16.9296,166700.0
2015-01-26 14:30:00,34.87,34.87,34.69,34.77,195200.0,16.9296,16.9296,16.8422,16.881,195200.0
2015-01-26 15:00:00,34.75,34.84,34.7,34.83,171100.0,16.8713,16.915,16.8471,16.9102,171100.0
2015-01-26 15:30:00,34.82,34.95,34.79,34.91,383000.0,16.9053,16.9684,16.8907,16.949,383000.0
2015-01-27 09:30:00,34.66,34.99,34.65,34.8,256300.0,16.8276,16.9879,16.8228,16.8956,256300.0
2015-01-27 10:00:00,34.76,34.86,34.39,34.61,137000.0,16.8762,16.9247,16.6965,16.8034,137000.0
2015-01-27 10:30:00,34.6,34.74,34.48,34.72,149800.0,16.7985,16.8665,16.7402,16.8568,149800.0
2015-01-27 11:00:00,34.7,34.88,34.67,34.86,197300.0,16.8471,16.9344,16.8325,16.9247,197300.0
2015-01-27 11:30:00,34.87,35.01,34.85,34.94,198400.0,16.9296,16.9976,16.9199,16.9636,198400.0
2015-01-27 12:00:00,34.94,35.09,34.88,35.0,148400.0,16.9636,17.0364,16.9344,16.9927,148400.0
2015-01-27 12:30:00,35.0,35.02,34.81,34.84,102600.0,16.9927,17.0024,16.9005,16.915,102600.0
2015-01-27 13:00:00,34.85,35.11,34.84,35.0,180200.0,16.9199,17.0461,16.915,16.9927,180200.0
2015-01-27 13:30:00,35.0,35.04,34.82,34.9,165100.0,16.9927,17.0121,16.9053,16.9442,165100.0
2015-01-27 14:00:00,34.9,35.01,34.85,34.88,154200.0,16.9442,16.9976,16.9199,16.9344,154200.0
2015-01-27 14:30:00,34.89,34.93,34.8,34.81,159200.0,16.9393,16.9587,16.8956,16.9005,159200.0
2015-01-27 15:00:00,34.8,34.88,34.77,34.83,153100.0,16.8956,16.9344,16.881,16.9102,153100.0
2015-01-27 15:30:00,34.83,34.89,34.78,34.84,362800.0,16.9102,16.9393,16.8859,16.915,362800.0
2015-01-28 09:30:00,34.64,34.64,33.84,33.89,217300.0,17.0046,17.0046,16.6119,16.6364,217300.0
2015-01-28 10:00:00,33.89,34.18,33.84,34.04,170300.0,16.6364,16.7788,16.6119,16.7101,170300.0
2015-01-28 10:30:00,34.05,34.19,33.91,33.92,154100.0,16.715,16.7837,16.6463,16.6512,154100.0
2015-01-28 11:00:00,33.93,34.08,33.85,33.97,133700.0,16.6561,16.7297,16.6168,16.6757,133700.0
2015-01-28 11:30:00,33.99,34.09,33.91,33.99,76700.0,16.6855,16.7346,16.6463,16.6855,76700.0
2015-01-28 12:00:00,34.01,34.23,33.96,34.2,74000.0,16.6954,16.8034,16.6708,16.7886,74000.0
2015-01-28 12:30:00,34.19,34.21,34.02,34.15,95600.0,16.7837,16.7935,16.7003,16.7641,95600.0
2015-01-28 13:00:00,34.14,34.21,34.03,34.19,164500.0,16.7592,16.7935,16.7052,16.7837,164500.0
2015-01-28 13:30:00,34.19,34.2,34.01,34.03,137900.0,16.7837,16.7886,16.6954,16.7052,137900.0
2015-01-28 14:00:00,34.02,34.08,33.58,33.64,181200.0,16.7003,16.7297,16.4843,16.5137,181200.0
2015-01-28 14:30:00,33.64,33.69,33.45,33.6,149300.0,16.5137,16.5383,16.4205,16.4941,149300.0
2015-01-28 15:00:00,33.61,33.69,33.52,33.64,177100.0,16.499,16.5383,16.4548,16.5137,177100.0
2015-01-28 15:30:00,33.64,33.64,33.23,33.33,537000.0,16.5137,16.5137,16.3125,16.3615,537000.0
2015-01-29 09:30:00,33.14,33.62,32.96,33.56,275000.0,16.2683,16.5039,16.1799,16.4745,275000.0
2015-01-29 10:00:00,33.56,33.58,33.34,33.49,264500.0,16.4745,16.4843,16.3665,16.4401,264500.0
2015-01-29 10:30:00,33.46,33.53,33.03,33.27,363400.0,16.4254,16.4597,16.2143,16.3321,363400.0
2015-01-29 11:00:00,33.27,33.67,33.17,33.67,181700.0,16.3321,16.5285,16.283,16.5285,181700.0
2015-01-29 11:30:00,33.67,33.99,33.65,33.9,221300.0,16.5285,16.6855,16.5186,16.6414,221300.0
2015-01-29 12:00:00,33.89,34.28,33.85,34.27,382700.0,16.6364,16.8279,16.6168,16.823,382700.0
2015-01-29 12:30:00,34.26,34.38,34.04,34.06,203200.0,16.8181,16.877,16.7101,16.7199,203200.0
2015-01-29 13:00:00,34.06,34.19,33.96,34.14,173100.0,16.7199,16.7837,16.6708,16.7592,173100.0
2015-01-29 13:30:00,34.14,34.5,34.14,34.48,182900.0,16.7592,16.9359,16.7592,16.9261,182900.0
2015-01-29 14:00:00,34.48,34.52,34.2,34.23,169500.0,16.9261,16.9457,16.7886,16.8034,169500.0
2015-01-29 14:30:00,34.24,34.38,34.17,34.22,157400.0,16.8083,16.877,16.7739,16.7984,157400.0
2015-01-29 15:00:00,34.23,34.4,34.17,34.34,290700.0,16.8034,16.8868,16.7739,16.8574,290700.0
2015-01-29 15:30:00,34.34,34.51,34.32,34.37,383200.0,16.8574,16.9408,16.8475,16.8721,383200.0
2015-01-30 09:30:00,34.16,34.42,33.83,34.35,174200.0,16.769,16.8966,16.607,16.8623,174200.0
2015-01-30 10:00:00,34.36,34.44,34.13,34.25,168300.0,16.8672,16.9064,16.7543,16.8132,168300.0
2015-01-30 10:30:00,34.25,34.3,33.88,33.98,166800.0,16.8132,16.8377,16.6315,16.6806,166800.0
2015-01-30 11:00:00,33.97,33.99,33.59,33.93,196200.0,16.6757,16.6855,16.4892,16.6561,196200.0
2015-01-30 11:30:00,33.92,34.03,33.84,33.97,179400.0,16.6512,16.7052,16.6119,16.6757,179400.0
2015-01-30 12:00:00,33.98,34.19,33.98,34.18,114000.0,16.6806,16.7837,16.6806,16.7788,114000.0
2015-01-30 12:30:00,34.16,34.28,34.13,34.15,121300.0,16.769,16.8279,16.7543,16.7641,121300.0
2015-01-30 13:00:00,34.18,34.23,34.07,34.15,158300.0,16.7788,16.8034,16.7248,16.7641,158300.0
2015-01-30 13:30:00,34.15,34.46,34.11,34.4,171300.0,16.7641,16.9163,16.7444,16.8868,171300.0
2015-01-30 14:00:00,34.41,34.86,34.35,34.86,223300.0,16.8917,17.1126,16.8623,17.1126,223300.0
2015-01-30 14:30:00,34.87,34.95,34.49,34.52,278500.0,17.1175,17.1568,16.931,16.9457,278500.0
2015-01-30 15:00:00,34.53,34.82,34.52,34.72,295000.0,16.9506,17.093,16.9457,17.0439,295000.0
2015-01-30 15:30:00,34.7,34.77,34.42,34.46,411600.0,17.0341,17.0684,16.8966,16.9163,411600.0
2015-02-02 09:30:00,34.71,34.84,34.5,34.64,159600.0,17.039,17.1028,16.9359,17.0046,159600.0
2015-02-02 10:00:00,34.65,34.65,34.0,34.25,168500.0,17.0095,17.0095,16.6904,16.8132,168500.0
2015-02-02 10:30:00,34.25,34.36,34.09,34.25,102700.0,16.8132,16.8672,16.7346,16.8132,102700.0
2015-02-02 11:00:00,34.23,34.45,34.18,34.39,113600.0,16.8034,16.9114,16.7788,16.8819,113600.0
2015-02-02 11:30:00,34.39,34.56,34.27,34.43,146600.0,16.8819,16.9653,16.823,16.9015,146600.0
2015-02-02 12:00:00,34.43,34.48,34.22,34.26,100000.0,16.9015,16.9261,16.7984,16.8181,100000.0
2015-02-02 12:30:00,34.26,34.4,34.18,34.19,108700.0,16.8181,16.8868,16.7788,16.7837,108700.0
2015-02-02 13:00:00,34.2,34.43,34.15,34.43,112800.0,16.7886,16.9015,16.7641,16.9015,112800.0
2015-02-02 13:30:00,34.43,34.47,34.0,34.05,175800.0,16.9015,16.9212,16.6904,16.715,175800.0
2015-02-02 14:00:00,34.04,34.16,33.89,34.08,265200.0,16.7101,16.769,16.6364,16.7297,265200.0
2015-02-02 14:30:00,34.07,34.09,33.85,33.96,243000.0,16.7248,16.7346,16.6168,16.6708,243000.0
2015-02-02 15:00:00,33.94,34.38,33.93,34.35,316700.0,16.661,16.877,16.6561,16.8623,316700.0
2015-02-02 15:30:00,34.35,34.73,34.34,34.73,648000.0,16.8623,17.0488,16.8574,17.0488,648000.0
2015-02-03 09:30:00,35.0,35.32,34.85,35.26,280900.0,17.1813,17.3384,17.1077,17.309,280900.0
2015-02-03 10:00:00,35.26,35.38,35.12,35.24,243000.0,17.309,17.3679,17.2403,17.2992,243000.0
2015-02-03 10:30:00,35.25,35.3,35.11,35.19,161900.0,17.3041,17.3286,17.2353,17.2746,161900.0
2015-02-03 11:00:00,35.17,35.4,35.03,35.35,205500.0,17.2648,17.3777,17.1961,17.3532,205500.0
2015-02-03 11:30:00,35.34,35.44,35.26,35.26,135400.0,17.3482,17.3973,17.309,17.309,135400.0
2015-02-03 12:00:00,35.25,35.28,35.13,35.17,81600.0,17.3041,17.3188,17.2452,17.2648,81600.0
2015-02-03 12:30:00,35.16,35.3,35.1,35.22,82300.0,17.2599,17.3286,17.2304,17.2893,82300.0
2015-02-03 13:00:00,35.2,35.48,35.19,35.42,146500.0,17.2795,17.417,17.2746,17.3875,146500.0
2015-02-03 13:30:00,35.44,35.59,35.4,35.56,150700.0,17.3973,17.471,17.3777,17.4562,150700.0
2015-02-03 14:00:00,35.56,35.66,35.36,35.38,190200.0,17.4562,17.5053,17.3581,17.3679,190200.0
2015-02-03 14:30:00,35.38,35.42,35.23,35.39,186200.0,17.3679,17.3875,17.2942,17.3728,186200.0
2015-02-03 15:00:00,35.39,35.4,35.23,35.34,199900.0,17.3728,17.3777,17.2942,17.3482,199900.0
2015-02-03 15:30:00,35.34,35.38,35.17,35.34,384300.0,17.3482,17.3679,17.2648,17.3482,384300.0
2015-02-04 09:30:00,34.96,35.29,34.78,35.21,159900.0,17.1617,17.3237,17.0733,17.2844,159900.0
2015-02-04 10:00:00,35.21,35.4,34.85,34.86,239900.0,17.2844,17.3777,17.1077,17.1126,239900.0
2015-02-04 10:30:00,34.85,34.97,34.48,34.75,272000.0,17.1077,17.1666,16.9261,17.0586,272000.0
2015-02-04 11:00:00,34.74,34.75,34.51,34.71,157000.0,17.0537,17.0586,16.9408,17.039,157000.0
2015-02-04 11:30:00,34.69,34.94,34.68,34.76,184200.0,17.0292,17.1519,17.0243,17.0635,184200.0
2015-02-04 12:00:00,34.76,34.86,34.57,34.57,94500.0,17.0635,17.1126,16.9703,16.9703,94500.0
2015-02-04 12:30:00,34.58,34.64,34.5,34.52,111400.0,16.9752,17.0046,16.9359,16.9457,111400.0
2015-02-04 13:00:00,34.54,34.57,34.42,34.52,133600.0,16.9555,16.9703,16.8966,16.9457,133600.0
2015-02-04 13:30:00,34.52,34.54,34.4,34.49,91100.0,16.9457,16.9555,16.8868,16.931,91100.0
2015-02-04 14:00:00,34.49,34.5,34.23,34.47,129900.0,16.931,16.9359,16.8034,16.9212,129900.0
2015-02-04 14:30:00,34.47,34.8,34.47,34.7,140300.0,16.9212,17.0832,16.9212,17.0341,140300.0
2015-02-04 15:00:00,34.7,34.82,34.62,34.82,121100.0,17.0341,17.093,16.9948,17.093,121100.0
2015-02-04 15:30:00,34.8,34.92,34.56,34.76,357100.0,17.0832,17.1421,16.9653,17.0635,357100.0
2015-02-05 09:30:00,35.09,35.22,34.66,34.74,239800.0,17.2255,17.2893,17.0144,17.0537,239800.0
2015-02-05 10:00:00,34.72,35.23,34.63,34.99,174300.0,17.0439,17.2942,16.9997,17.1764,174300.0
2015-02-05 10:30:00,34.99,35.35,34.93,35.03,202200.0,17.1764,17.3532,17.147,17.1961,202200.0
2015-02-05 11:00:00,35.03,35.35,34.97,35.32,160100.0,17.1961,17.3532,17.1666,17.3384,160100.0
2015-02-05 11:30:00,35.31,35.36,35.17,35.27,172800.0,17.3335,17.3581,17.2648,17.3139,172800.0
2015-02-05 12:00:00,35.26,35.36,35.24,35.29,221200.0,17.309,17.3581,17.2992,17.3237,221200.0
2015-02-05 12:30:00,35.3,35.45,35.28,35.37,130200.0,17.3286,17.4022,17.3188,17.363,130200.0
2015-02-05 13:00:00,35.36,35.49,35.27,35.41,200200.0,17.3581,17.4219,17.3139,17.3826,200200.0
2015-02-05 13:30:00,35.42,35.55,35.38,35.54,178100.0,17.3875,17.4513,17.3679,17.4464,178100.0
2015-02-05 14:00:00,35.54,35.61,35.49,35.5,199600.0,17.4464,17.4808,17.4219,17.4268,199600.0
2015-02-05 14:30:00,35.48,35.6,35.43,35.58,115500.0,17.417,17.4759,17.3924,17.4661,115500.0
2015-02-05 15:00:00,35.58,35.68,35.53,35.67,155800.0,17.4661,17.5152,17.4415,17.5102,155800.0
2015-02-05 15:30:00,35.66,35.71,35.49,35.68,524800.0,17.5053,17.5299,17.4219,17.5152,524800.0
2015-02-06 09:30:00,36.0,36.0,35.27,35.37,245400.0,17.6722,17.6722,17.3139,17.363,245400.0
2015-02-06 10:00:00,35.37,35.73,35.36,35.49,241500.0,17.363,17.5397,17.3581,17.4219,241500.0
2015-02-06 10:30:00,35.5,35.53,35.08,35.08,148500.0,17.4268,17.4415,17.2206,17.2206,148500.0
2015-02-06 11:00:00,35.08,35.12,34.81,34.81,126200.0,17.2206,17.2403,17.0881,17.0881,126200.0
2015-02-06 11:30:00,34.81,35.11,34.74,35.08,116700.0,17.0881,17.2353,17.0537,17.2206,116700.0
2015-02-06 12:00:00,35.07,35.1,34.92,35.01,103100.0,17.2157,17.2304,17.1421,17.1863,103100.0
2015-02-06 12:30:00,35.01,35.15,34.99,35.13,169300.0,17.1863,17.255,17.1764,17.2452,169300.0
2015-02-06 13:00:00,35.12,35.22,35.05,35.07,182000.0,17.2403,17.2893,17.2059,17.2157,182000.0
2015-02-06 13:30:00,35.08,35.23,35.03,35.09,127400.0,17.2206,17.2942,17.1961,17.2255,127400.0
2015-02-06 14:00:00,35.09,35.26,35.06,35.2,130900.0,17.2255,17.309,17.2108,17.2795,130900.0
2015-02-06 14:30:00,35.22,35.33,35.18,35.2,139700.0,17.2893,17.3433,17.2697,17.2795,139700.0
2015-02-06 15:00:00,35.19,35.29,35.06,35.27,220800.0,17.2746,17.3237,17.2108,17.3139,220800.0
2015-02-06 15:30:00,35.25,35.34,35.24,35.29,477700.0,17.3041,17.3482,17.2992,17.3237,477700.0
2015-02-09 09:30:00,35.3,35.39,34.82,34.9,261400.0,17.3286,17.3728,17.093,17.1323,261400.0
2015-02-09 10:00:00,34.9,35.08,34.76,34.98,330600.0,17.1323,17.2206,17.0635,17.1715,330600.0
2015-02-09 10:30:00,34.96,35.14,34.95,34.99,158100.0,17.1617,17.2501,17.1568,17.1764,158100.0
2015-02-09 11:00:00,35.0,35.14,34.96,35.04,194500.0,17.1813,17.2501,17.1617,17.201,194500.0
2015-02-09 11:30:00,35.05,35.05,34.86,34.92,97400.0,17.2059,17.2059,17.1126,17.1421,97400.0
2015-02-09 12:00:00,34.92,35.05,34.88,35.04,74200.0,17.1421,17.2059,17.1224,17.201,74200.0
2015-02-09 12:30:00,35.05,35.1,34.93,34.94,79400.0,17.2059,17.2304,17.147,17.1519,79400.0
2015-02-09 13:00:00,34.95,35.02,34.85,34.91,82100.0,17.1568,17.1912,17.1077,17.1372,82100.0
2015-02-09 13:30:00,34.91,35.06,34.87,35.03,73400.0,17.1372,17.2108,17.1175,17.1961,73400.0
2015-02-09 14:00:00,35.02,35.11,34.99,35.1,102400.0,17.1912,17.2353,17.1764,17.2304,102400.0
2015-02-09 14:30:00,35.1,35.11,34.83,34.83,102800.0,17.2304,17.2353,17.0979,17.0979,102800.0
2015-02-09 15:00:00,34.84,34.85,34.63,34.65,245800.0,17.1028,17.1077,16.9997,17.0095,245800.0
2015-02-09 15:30:00,34.65,34.66,34.52,34.61,421800.0,17.0095,17.0144,16.9457,16.9899,421800.0
2015-02-10 09:30:00,34.65,34.76,33.83,33.9,299100.0,17.0095,17.0635,16.607,16.6414,299100.0
2015-02-10 10:00:00,33.92,34.27,33.9,34.23,162800.0,16.6512,16.823,16.6414,16.8034,162800.0
2015-02-10 10:30:00,34.24,34.39,34.19,34.31,140000.0,16.8083,16.8819,16.7837,16.8426,140000.0
2015-02-10 11:00:00,34.31,34.31,34.07,34.1,161900.0,16.8426,16.8426,16.7248,16.7395,161900.0
2015-02-10 11:30:00,34.1,34.29,34.06,34.23,95400.0,16.7395,16.8328,16.7199,16.8034,95400.0
2015-02-10 12:00:00,34.24,34.38,34.16,34.25,156800.0,16.8083,16.877,16.769,16.8132,156800.0
2015-02-10 12:30:00,34.26,34.3,34.22,34.28,127700.0,16.8181,16.8377,16.7984,16.8279,127700.0
2015-02-10 13:00:00,34.3,34.32,34.22,34.23,135400.0,16.8377,16.8475,16.7984,16.8034,135400.0
2015-02-10 13:30:00,34.24,34.35,34.2,34.2,129700.0,16.8083,16.8623,16.7886,16.7886,129700.0
2015-02-10 14:00:00,34.2,34.29,34.15,34.29,98000.0,16.7886,16.8328,16.7641,16.8328,98000.0
2015-02-10 14:30:00,34.29,34.35,34.2,34.29,134600.0,16.8328,16.8623,16.7886,16.8328,134600.0
2015-02-10 15:00:00,34.28,34.47,34.23,34.45,150300.0,16.8279,16.9212,16.8034,16.9114,150300.0
2015-02-10 15:30:00,34.44,34.6,34.4,34.58,315500.0,16.9064,16.985,16.8868,16.9752,315500.0
2015-02-11 09:30:00,34.17,34.43,34.02,34.43,184500.0,16.7739,16.9015,16.7003,16.9015,184500.0
2015-02-11 10:00:00,34.44,34.49,34.17,34.25,142900.0,16.9064,16.931,16.7739,16.8132,142900.0
2015-02-11 10:30:00,34.24,34.28,34.15,34.21,111300.0,16.8083,16.8279,16.7641,16.7935,111300.0
2015-02-11 11:00:00,34.22,34.35,34.09,34.28,117100.0,16.7984,16.8623,16.7346,16.8279,117100.0
2015-02-11 11:30:00,34.27,34.33,34.1,34.25,122500.0,16.823,16.8524,16.7395,16.8132,122500.0
2015-02-11 12:00:00,34.26,34.43,34.18,34.39,121200.0,16.8181,16.9015,16.7788,16.8819,121200.0
2015-02-11 12:30:00,34.39,34.44,34.25,34.29,79100.0,16.8819,16.9064,16.8132,16.8328,79100.0
2015-02-11 13:00:00,34.31,34.37,34.22,34.33,62600.0,16.8426,16.8721,16.7984,16.8524,62600.0
2015-02-11 13:30:00,34.33,34.42,34.23,34.36,76800.0,16.8524,16.8966,16.8034,16.8672,76800.0
2015-02-11 14:00:00,34.36,34.45,34.3,34.33,88500.0,16.8672,16.9114,16.8377,16.8524,88500.0
2015-02-11 14:30:00,34.33,34.44,34.27,34.27,136200.0,16.8524,16.9064,16.823,16.823,136200.0
2015-02-11 15:00:00,34.27,34.31,34.14,34.26,143200.0,16.823,16.8426,16.7592,16.8181,143200.0
2015-02-11 15:30:00,34.26,34.29,34.05,34.07,347000.0,16.8181,16.8328,16.715,16.7248,347000.0
2015-02-12 09:30:00,34.5,34.5,34.21,34.31,181200.0,16.9359,16.9359,16.7935,16.8426,181200.0
2015-02-12 10:00:00,34.28,34.29,34.15,34.2,99300.0,16.8279,16.8328,16.7641,16.7886,99300.0
2015-02-12 10:30:00,34.17,34.29,34.12,34.27,123500.0,16.7739,16.8328,16.7494,16.823,123500.0
2015-02-12 11:00:00,34.29,34.33,34.07,34.14,112500.0,16.8328,16.8524,16.7248,16.7592,112500.0
2015-02-12 11:30:00,34.14,34.4,34.14,34.39,115000.0,16.7592,16.8868,16.7592,16.8819,115000.0
2015-02-12 12:00:00,34.4,34.44,34.26,34.36,112300.0,16.8868,16.9064,16.8181,16.8672,112300.0
2015-02-12 12:30:00,34.39,34.39,34.22,34.3,95700.0,16.8819,16.8819,16.7984,16.8377,95700.0
2015-02-12 13:00:00,34.3,34.4,34.27,34.36,74500.0,16.8377,16.8868,16.823,16.8672,74500.0
2015-02-12 13:30:00,34.38,34.44,34.31,34.33,112700.0,16.877,16.9064,16.8426,16.8524,112700.0
2015-02-12 14:00:00,34.32,34.42,34.31,34.35,97500.0,16.8475,16.8966,16.8426,16.8623,97500.0
2015-02-12 14:30:00,34.35,34.41,34.31,34.36,95000.0,16.8623,16.8917,16.8426,16.8672,95000.0
2015-02-12 15:00:00,34.35,34.4,34.32,34.34,160400.0,16.8623,16.8868,16.8475,16.8574,160400.0
2015-02-12 15:30:00,34.34,34.34,34.24,34.26,220700.0,16.8574,16.8574,16.8083,16.8181,220700.0
2015-02-13 09:30:00,34.5,34.57,34.19,34.35,155200.0,16.9359,16.9703,16.7837,16.8623,155200.0
2015-02-13 10:00:00,34.33,34.48,34.19,34.26,182000.0,16.8524,16.9261,16.7837,16.8181,182000.0
2015-02-13 10:30:00,34.26,34.56,34.21,34.53,204500.0,16.8181,16.9653,16.7935,16.9506,204500.0
2015-02-13 11:00:00,34.56,34.72,34.45,34.59,207900.0,16.9653,17.0439,16.9114,16.9801,207900.0
2015-02-13 11:30:00,34.58,34.7,34.45,34.69,203300.0,16.9752,17.0341,16.9114,17.0292,203300.0
2015-02-13 12:00:00,34.69,34.73,34.55,34.57,189400.0,17.0292,17.0488,16.9604,16.9703,189400.0
2015-02-13 12:30:00,34.56,34.65,34.48,34.63,283300.0,16.9653,17.0095,16.9261,16.9997,283300.0
2015-02-13 13:00:00,34.63,34.72,34.49,34.49,166200.0,16.9997,17.0439,16.931,16.931,166200.0
2015-02-13 13:30:00,34.49,34.51,34.34,34.4,188500.0,16.931,16.9408,16.8574,16.8868,188500.0
2015-02-13 14:00:00,34.38,34.55,34.38,34.48,163000.0,16.877,16.9604,16.877,16.9261,163000.0
2015-02-13 14:30:00,34.48,34.51,34.3,34.34,200100.0,16.9261,16.9408,16.8377,16.8574,200100.0
2015-02-13 15:00:00,34.34,34.38,34.28,34.37,200800.0,16.8574,16.877,16.8279,16.8721,200800.0
2015-02-13 15:30:00,34.37,34.47,34.32,34.44,443200.0,16.8721,16.9212,16.8475,16.9064,443200.0
2015-02-17 09:30:00,34.41,34.44,33.81,33.85,263000.0,16.8917,16.9064,16.5972,16.6168,263000.0
2015-02-17 10:00:00,33.86,34.07,33.83,33.98,157300.0,16.6217,16.7248,16.607,16.6806,157300.0
2015-02-17 10:30:00,34.0,34.12,33.98,34.02,98300.0,16.6904,16.7494,16.6806,16.7003,98300.0
2015-02-17 11:00:00,34.02,34.29,33.97,34.26,156600.0,16.7003,16.8328,16.6757,16.8181,156600.0
2015-02-17 11:30:00,34.25,34.6,34.23,34.25,231100.0,16.8132,16.985,16.8034,16.8132,231100.0
2015-02-17 12:00:00,34.27,34.36,34.24,34.28,91800.0,16.823,16.8672,16.8083,16.8279,91800.0
2015-02-17 12:30:00,34.28,34.45,34.27,34.36,78900.0,16.8279,16.9114,16.823,16.8672,78900.0
2015-02-17 13:00:00,34.37,34.49,34.32,34.48,85100.0,16.8721,16.931,16.8475,16.9261,85100.0
2015-02-17 13:30:00,34.5,34.57,34.45,34.56,109100.0,16.9359,16.9703,16.9114,16.9653,109100.0
2015-02-17 14:00:00,34.55,34.68,34.45,34.62,115500.0,16.9604,17.0243,16.9114,16.9948,115500.0
2015-02-17 14:30:00,34.64,34.65,34.51,34.51,224900.0,17.0046,17.0095,16.9408,16.9408,224900.0
2015-02-17 15:00:00,34.53,34.56,34.44,34.5,232800.0,16.9506,16.9653,16.9064,16.9359,232800.0
2015-02-17 15:30:00,34.5,34.52,34.39,34.39,263900.0,16.9359,16.9457,16.8819,16.8819,263900.0
2015-02-18 09:30:00,34.25,34.3,34.02,34.17,166800.0,16.8132,16.8377,16.7003,16.7739,166800.0
2015-02-18 10:00:00,34.17,34.23,34.07,34.11,197100.0,16.7739,16.8034,16.7248,16.7444,197100.0
2015-02-18 10:30:00,34.1,34.25,34.07,34.2,150700.0,16.7395,16.8132,16.7248,16.7886,150700.0
2015-02-18 11:00:00,34.19,34.32,34.18,34.21,163300.0,16.7837,16.8475,16.7788,16.7935,163300.0
2015-02-18 11:30:00,34.19,34.24,34.1,34.13,143500.0,16.7837,16.8083,16.7395,16.7543,143500.0
2015-02-18 12:00:00,34.13,34.17,34.1,34.11,97900.0,16.7543,16.7739,16.7395,16.7444,97900.0
2015-02-18 12:30:00,34.11,34.17,34.08,34.12,89000.0,16.7444,16.7739,16.7297,16.7494,89000.0
2015-02-18 13:00:00,34.12,34.16,34.08,34.15,88600.0,16.7494,16.769,16.7297,16.7641,88600.0
2015-02-18 13:30:00,34.14,34.2,34.05,34.05,81300.0,16.7592,16.7886,16.715,16.715,81300.0
2015-02-18 14:00:00,34.06,34.18,34.0,34.01,166700.0,16.7199,16.7788,16.6904,16.6954,166700.0
2015-02-18 14:30:00,34.02,34.08,34.0,34.05,128200.0,16.7003,16.7297,16.6904,16.715,128200.0
2015-02-18 15:00:00,34.06,34.18,34.04,34.04,191200.0,16.7199,16.7788,16.7101,16.7101,191200.0
2015-02-18 15:30:00,34.05,34.05,33.96,34.05,334500.0,16.715,16.715,16.6708,16.715,334500.0
2015-02-19 09:30:00,33.53,33.86,33.4,33.55,381800.0,16.4597,16.6217,16.3959,16.4695,381800.0
2015-02-19 10:00:00,33.54,33.66,33.5,33.55,278700.0,16.4646,16.5235,16.445,16.4695,278700.0
2015-02-19 10:30:00,33.52,33.68,33.46,33.52,275900.0,16.4548,16.5334,16.4254,16.4548,275900.0
2015-02-19 11:00:00,33.54,33.67,33.51,33.65,208500.0,16.4646,16.5285,16.4499,16.5186,208500.0
2015-02-19 11:30:00,33.61,33.84,33.57,33.74,220000.0,16.499,16.6119,16.4794,16.5628,220000.0
2015-02-19 12:00:00,33.73,33.95,33.72,33.95,141100.0,16.5579,16.6659,16.553,16.6659,141100.0
2015-02-19 12:30:00,33.96,34.14,33.89,34.12,221300.0,16.6708,16.7592,16.6364,16.7494,221300.0
2015-02-19 13:00:00,34.13,34.19,33.96,34.11,331000.0,16.7543,16.7837,16.6708,16.7444,331000.0
2015-02-19 13:30:00,34.1,34.1,33.93,34.06,134000.0,16.7395,16.7395,16.6561,16.7199,134000.0
2015-02-19 14:00:00,34.06,34.07,33.85,33.87,1011300.0,16.7199,16.7248,16.6168,16.6266,1011300.0
2015-02-19 14:30:00,33.87,33.93,33.8,33.84,209900.0,16.6266,16.6561,16.5923,16.6119,209900.0
2015-02-19 15:00:00,33.85,33.98,33.8,33.92,225800.0,16.6168,16.6806,16.5923,16.6512,225800.0
2015-02-19 15:30:00,33.93,34.0,33.79,33.8,395600.0,16.6561,16.6904,16.5874,16.5923,395600.0
2015-02-20 09:30:00,33.77,34.02,33.59,33.81,470000.0,16.5775,16.7003,16.4892,16.5972,470000.0
2015-02-20 10:00:00,33.81,34.29,33.77,34.21,281000.0,16.5972,16.8328,16.5775,16.7935,281000.0
2015-02-20 10:30:00,34.21,34.22,34.05,34.17,130800.0,16.7935,16.7984,16.715,16.7739,130800.0
2015-02-20 11:00:00,34.17,34.37,34.09,34.37,219100.0,16.7739,16.8721,16.7346,16.8721,219100.0
2015-02-20 11:30:00,34.37,34.38,34.11,34.13,229100.0,16.8721,16.877,16.7444,16.7543,229100.0
2015-02-20 12:00:00,34.13,34.26,34.11,34.2,100000.0,16.7543,16.8181,16.7444,16.7886,100000.0
2015-02-20 12:30:00,34.21,34.26,34.06,34.07,124700.0,16.7935,16.8181,16.7199,16.7248,124700.0
2015-02-20 13:00:00,34.08,34.16,33.99,34.05,127200.0,16.7297,16.769,16.6855,16.715,127200.0
2015-02-20 13:30:00,34.05,34.09,33.9,33.98,163500.0,16.715,16.7346,16.6414,16.6806,163500.0
2015-02-20 14:00:00,33.98,34.03,33.92,34.02,208500.0,16.6806,16.7052,16.6512,16.7003,208500.0
2015-02-20 14:30:00,34.02,34.13,33.99,34.09,262400.0,16.7003,16.7543,16.6855,16.7346,262400.0
2015-02-20 15:00:00,34.09,34.11,34.03,34.04,230800.0,16.7346,16.7444,16.7052,16.7101,230800.0
2015-02-20 15:30:00,34.05,34.06,33.99,34.0,454900.0,16.715,16.7199,16.6855,16.6904,454900.0
2015-02-23 09:30:00,33.81,34.0,33.5,33.53,164700.0,16.5972,16.6904,16.445,16.4597,164700.0
2015-02-23 10:00:00,33.54,33.67,33.49,33.62,149700.0,16.4646,16.5285,16.4401,16.5039,149700.0
2015-02-23 10:30:00,33.64,33.75,33.47,33.5,137400.0,16.5137,16.5677,16.4303,16.445,137400.0
2015-02-23 11:00:00,33.49,33.73,33.48,33.72,168000.0,16.4401,16.5579,16.4352,16.553,168000.0
2015-02-23 11:30:00,33.71,33.82,33.63,33.64,74000.0,16.5481,16.6021,16.5088,16.5137,74000.0
2015-02-23 12:00:00,33.66,33.68,33.55,33.58,84600.0,16.5235,16.5334,16.4695,16.4843,84600.0
2015-02-23 12:30:00,33.59,33.65,33.56,33.57,80600.0,16.4892,16.5186,16.4745,16.4794,80600.0
2015-02-23 13:00:00,33.58,33.62,33.49,33.5,109400.0,16.4843,16.5039,16.4401,16.445,109400.0
2015-02-23 13:30:00,33.5,33.68,33.5,33.62,188200.0,16.445,16.5334,16.445,16.5039,188200.0
2015-02-23 14:00:00,33.62,33.68,33.52,33.54,194000.0,16.5039,16.5334,16.4548,16.4646,194000.0
2015-02-23 14:30:00,33.54,33.54,33.46,33.5,134100.0,16.4646,16.4646,16.4254,16.445,134100.0
2015-02-23 15:00:00,33.5,33.62,33.49,33.62,350000.0,16.445,16.5039,16.4401,16.5039,350000.0
2015-02-23 15:30:00,33.62,33.68,33.52,33.56,662500.0,16.5039,16.5334,16.4548,16.4745,662500.0
2015-02-24 09:30:00,33.55,33.67,33.52,33.59,133200.0,16.4695,16.5285,16.4548,16.4892,133200.0
2015-02-24 10:00:00,33.61,33.65,33.53,33.63,113100.0,16.499,16.5186,16.4597,16.5088,113100.0
2015-02-24 10:30:00,33.62,33.7,33.57,33.7,128500.0,16.5039,16.5432,16.4794,16.5432,128500.0
2015-02-24 11:00:00,33.7,33.88,33.69,33.82,108500.0,16.5432,16.6315,16.5383,16.6021,108500.0
2015-02-24 11:30:00,33.83,33.85,33.71,33.77,107400.0,16.607,16.6168,16.5481,16.5775,107400.0
2015-02-24 12:00:00,33.77,33.87,33.74,33.81,90300.0,16.5775,16.6266,16.5628,16.5972,90300.0
2015-02-24 12:30:00,33.83,33.88,33.73,33.88,104400.0,16.607,16.6315,16.5579,16.6315,104400.0
2015-02-24 13:00:00,33.88,33.93,33.73,33.8,145300.0,16.6315,16.6561,16.5579,16.5923,145300.0
2015-02-24 13:30:00,33.78,33.83,33.63,33.63,183400.0,16.5825,16.607,16.5088,16.5088,183400.0
2015-02-24 14:00:00,33.63,33.7,33.54,33.54,130500.0,16.5088,16.5432,16.4646,16.4646,130500.0
2015-02-24 14:30:00,33.54,33.63,33.53,33.59,101900.0,16.4646,16.5088,16.4597,16.4892,101900.0
2015-02-24 15:00:00,33.59,33.68,33.57,33.58,131800.0,16.4892,16.5334,16.4794,16.4843,131800.0
2015-02-24 15:30:00,33.59,33.66,33.53,33.64,755600.0,16.4892,16.5235,16.4597,16.5137,755600.0
2015-02-25 09:30:00,33.63,33.94,33.63,33.86,113400.0,16.5088,16.661,16.5088,16.6217,113400.0
2015-02-25 10:00:00,33.87,33.93,33.8,33.9,90100.0,16.6266,16.6561,16.5923,16.6414,90100.0
2015-02-25 10:30:00,33.9,34.07,33.88,33.97,320600.0,16.6414,16.7248,16.6315,16.6757,320600.0
2015-02-25 11:00:00,33.94,34.01,33.84,33.97,149700.0,16.661,16.6954,16.6119,16.6757,149700.0
2015-02-25 11:30:00,33.98,34.03,33.84,33.96,97600.0,16.6806,16.7052,16.6119,16.6708,97600.0
2015-02-25 12:00:00,33.97,34.01,33.91,33.95,49000.0,16.6757,16.6954,16.6463,16.6659,49000.0
2015-02-25 12:30:00,33.95,34.02,33.92,33.93,175700.0,16.6659,16.7003,16.6512,16.6561,175700.0
2015-02-25 13:00:00,33.95,33.97,33.86,33.91,78300.0,16.6659,16.6757,16.6217,16.6463,78300.0
2015-02-25 13:30:00,33.91,33.97,33.81,33.9,133000.0,16.6463,16.6757,16.5972,16.6414,133000.0
2015-02-25 14:00:00,33.9,33.92,33.85,33.9,150800.0,16.6414,16.6512,16.6168,16.6414,150800.0
2015-02-25 14:30:00,33.9,33.91,33.81,33.83,226300.0,16.6414,16.6463,16.5972,16.607,226300.0
2015-02-25 15:00:00,33.84,33.86,33.77,33.8,242300.0,16.6119,16.6217,16.5775,16.5923,242300.0
2015-02-25 15:30:00,33.8,33.83,33.74,33.75,538400.0,16.5923,16.607,16.5628,16.5677,538400.0
2015-02-26 09:30:00,33.64,33.75,33.18,33.25,335900.0,16.5137,16.5677,16.2879,16.3223,335900.0
2015-02-26 10:00:00,33.25,33.29,33.14,33.15,179800.0,16.3223,16.3419,16.2683,16.2732,179800.0
2015-02-26 10:30:00,33.15,33.17,33.0,33.1,260400.0,16.2732,16.283,16.1996,16.2486,260400.0
2015-02-26 11:00:00,33.11,33.15,32.99,33.02,142600.0,16.2536,16.2732,16.1946,16.2094,142600.0
2015-02-26 11:30:00,33.02,33.07,33.0,33.04,94000.0,16.2094,16.2339,16.1996,16.2192,94000.0
2015-02-26 12:00:00,33.05,33.1,33.02,33.08,107800.0,16.2241,16.2486,16.2094,16.2388,107800.0
2015-02-26 12:30:00,33.07,33.08,33.03,33.05,98700.0,16.2339,16.2388,16.2143,16.2241,98700.0
2015-02-26 13:00:00,33.06,33.07,32.96,32.97,236900.0,16.229,16.2339,16.1799,16.1848,236900.0
2015-02-26 13:30:00,32.98,33.0,32.75,32.75,248500.0,16.1897,16.1996,16.0768,16.0768,248500.0
2015-02-26 14:00:00,32.76,32.77,32.55,32.57,264000.0,16.0817,16.0866,15.9786,15.9885,264000.0
2015-02-26 14:30:00,32.57,32.71,32.55,32.67,605800.0,15.9885,16.0572,15.9786,16.0376,605800.0
2015-02-26 15:00:00,32.66,32.76,32.58,32.58,439300.0,16.0326,16.0817,15.9934,15.9934,439300.0
2015-02-26 15:30:00,32.58,32.72,32.55,32.71,784000.0,15.9934,16.0621,15.9786,16.0572,784000.0
2015-02-27 09:30:00,32.72,33.0,32.71,32.96,302300.0,16.0621,16.1996,16.0572,16.1799,302300.0
2015-02-27 10:00:00,32.96,33.07,32.84,33.04,162800.0,16.1799,16.2339,16.121,16.2192,162800.0
2015-02-27 10:30:00,33.03,33.25,33.0,33.22,197000.0,16.2143,16.3223,16.1996,16.3075,197000.0
2015-02-27 11:00:00,33.22,33.35,33.2,33.28,251400.0,16.3075,16.3714,16.2977,16.337,251400.0
2015-02-27 11:30:00,33.28,33.35,33.22,33.3,142100.0,16.337,16.3714,16.3075,16.3468,142100.0
2015-02-27 12:00:00,33.3,33.39,33.25,33.27,157700.0,16.3468,16.391,16.3223,16.3321,157700.0
2015-02-27 12:30:00,33.27,33.4,33.24,33.33,132600.0,16.3321,16.3959,16.3174,16.3615,132600.0
2015-02-27 13:00:00,33.32,33.34,33.23,33.23,175800.0,16.3566,16.3665,16.3125,16.3125,175800.0
2015-02-27 13:30:00,33.24,33.36,33.21,33.26,107700.0,16.3174,16.3763,16.3026,16.3272,107700.0
2015-02-27 14:00:00,33.26,33.28,33.18,33.25,176800.0,16.3272,16.337,16.2879,16.3223,176800.0
2015-02-27 14:30:00,33.25,33.31,33.16,33.2,199100.0,16.3223,16.3517,16.2781,16.2977,199100.0
2015-02-27 15:00:00,33.19,33.29,33.17,33.25,181700.0,16.2928,16.3419,16.283,16.3223,181700.0
2015-02-27 15:30:00,33.25,33.35,33.25,33.34,680200.0,16.3223,16.3714,16.3223,16.3665,680200.0
2015-03-02 09:30:00,33.37,33.42,32.97,33.08,257100.0,16.3812,16.4057,16.1848,16.2388,257100.0
2015-03-02 10:00:00,33.08,33.24,33.04,33.14,166200.0,16.2388,16.3174,16.2192,16.2683,166200.0
2015-03-02 10:30:00,33.15,33.16,33.05,33.14,112300.0,16.2732,16.2781,16.2241,16.2683,112300.0
2015-03-02 11:00:00,33.14,33.15,33.03,33.05,79900.0,16.2683,16.2732,16.2143,16.2241,79900.0
2015-03-02 11:30:00,33.05,33.09,32.9,32.92,98600.0,16.2241,16.2437,16.1505,16.1603,98600.0
2015-03-02 12:00:00,32.91,33.06,32.9,33.05,108700.0,16.1554,16.229,16.1505,16.2241,108700.0
2015-03-02 12:30:00,33.05,33.08,33.0,33.02,120200.0,16.2241,16.2388,16.1996,16.2094,120200.0
2015-03-02 13:00:00,33.02,33.02,32.82,32.88,90200.0,16.2094,16.2094,16.1112,16.1406,90200.0
2015-03-02 13:30:00,32.88,32.9,32.78,32.79,143500.0,16.1406,16.1505,16.0916,16.0965,143500.0
2015-03-02 14:00:00,32.78,32.9,32.78,32.79,162500.0,16.0916,16.1505,16.0916,16.0965,162500.0
2015-03-02 14:30:00,32.8,32.83,32.76,32.77,123300.0,16.1014,16.1161,16.0817,16.0866,123300.0
2015-03-02 15:00:00,32.78,32.8,32.76,32.78,189400.0,16.0916,16.1014,16.0817,16.0916,189400.0
2015-03-02 15:30:00,32.79,32.86,32.76,32.8,413000.0,16.0965,16.1308,16.0817,16.1014,413000.0
2015-03-03 09:30:00,32.78,32.93,32.65,32.87,179000.0,16.0916,16.1652,16.0277,16.1357,179000.0
2015-03-03 10:00:00,32.86,33.0,32.8,32.89,176500.0,16.1308,16.1996,16.1014,16.1456,176500.0
2015-03-03 10:30:00,32.89,32.93,32.85,32.91,238200.0,16.1456,16.1652,16.1259,16.1554,238200.0
2015-03-03 11:00:00,32.91,32.91,32.8,32.82,112700.0,16.1554,16.1554,16.1014,16.1112,112700.0
2015-03-03 11:30:00,32.83,32.84,32.73,32.77,372500.0,16.1161,16.121,16.067,16.0866,372500.0
2015-03-03 12:00:00,32.77,32.87,32.76,32.86,159400.0,16.0866,16.1357,16.0817,16.1308,159400.0
2015-03-03 12:30:00,32.86,32.89,32.72,32.84,209900.0,16.1308,16.1456,16.0621,16.121,209900.0
2015-03-03 13:00:00,32.84,32.9,32.83,32.87,203800.0,16.121,16.1505,16.1161,16.1357,203800.0
2015-03-03 13:30:00,32.87,32.89,32.79,32.87,179900.0,16.1357,16.1456,16.0965,16.1357,179900.0
2015-03-03 14:00:00,32.87,32.91,32.81,32.88,498100.0,16.1357,16.1554,16.1063,16.1406,498100.0
2015-03-03 14:30:00,32.88,32.88,32.8,32.83,245000.0,16.1406,16.1406,16.1014,16.1161,245000.0
2015-03-03 15:00:00,32.84,33.01,32.81,33.01,159900.0,16.121,16.2045,16.1063,16.2045,159900.0
2015-03-03 15:30:00,33.01,33.1,32.96,32.97,317000.0,16.2045,16.2486,16.1799,16.1848,317000.0
2015-03-04 09:30:00,32.55,32.95,32.55,32.59,120900.0,15.9786,16.175,15.9786,15.9983,120900.0
2015-03-04 10:00:00,32.62,32.99,32.62,32.81,218100.0,16.013,16.1946,16.013,16.1063,218100.0
2015-03-04 10:30:00,32.78,32.79,32.64,32.68,93700.0,16.0916,16.0965,16.0228,16.0425,93700.0
2015-03-04 11:00:00,32.68,32.76,32.66,32.67,124100.0,16.0425,16.0817,16.0326,16.0376,124100.0
2015-03-04 11:30:00,32.66,32.7,32.56,32.65,89800.0,16.0326,16.0523,15.9836,16.0277,89800.0
2015-03-04 12:00:00,32.65,32.75,32.63,32.73,62600.0,16.0277,16.0768,16.0179,16.067,62600.0
2015-03-04 12:30:00,32.72,32.83,32.72,32.83,55000.0,16.0621,16.1161,16.0621,16.1161,55000.0
2015-03-04 13:00:00,32.83,32.85,32.78,32.79,53700.0,16.1161,16.1259,16.0916,16.0965,53700.0
2015-03-04 13:30:00,32.79,32.8,32.71,32.72,72800.0,16.0965,16.1014,16.0572,16.0621,72800.0
2015-03-04 14:00:00,32.72,32.77,32.66,32.68,88900.0,16.0621,16.0866,16.0326,16.0425,88900.0
2015-03-04 14:30:00,32.68,32.72,32.64,32.7,147800.0,16.0425,16.0621,16.0228,16.0523,147800.0
2015-03-04 15:00:00,32.7,32.7,32.58,32.59,204100.0,16.0523,16.0523,15.9934,15.9983,204100.0
2015-03-04 15:30:00,32.58,32.65,32.52,32.54,364600.0,15.9934,16.0277,15.9639,15.9737,364600.0
2015-03-05 09:30:00,32.6,32.72,32.47,32.63,183100.0,16.0032,16.0621,15.9394,16.0179,183100.0
2015-03-05 10:00:00,32.64,32.64,32.49,32.59,282100.0,16.0228,16.0228,15.9492,15.9983,282100.0
2015-03-05 10:30:00,32.59,32.7,32.57,32.65,245600.0,15.9983,16.0523,15.9885,16.0277,245600.0
2015-03-05 11:00:00,32.64,32.8,32.58,32.79,169300.0,16.0228,16.1014,15.9934,16.0965,169300.0
2015-03-05 11:30:00,32.8,32.93,32.73,32.93,238500.0,16.1014,16.1652,16.067,16.1652,238500.0
2015-03-05 12:00:00,32.93,33.1,32.91,33.06,200200.0,16.1652,16.2486,16.1554,16.229,200200.0
2015-03-05 12:30:00,33.08,33.1,32.89,32.91,314300.0,16.2388,16.2486,16.1456,16.1554,314300.0
2015-03-05 13:00:00,32.9,32.97,32.8,32.85,157300.0,16.1505,16.1848,16.1014,16.1259,157300.0
2015-03-05 13:30:00,32.85,32.86,32.74,32.75,190100.0,16.1259,16.1308,16.0719,16.0768,190100.0
2015-03-05 14:00:00,32.75,32.92,32.73,32.82,346100.0,16.0768,16.1603,16.067,16.1112,346100.0
2015-03-05 14:30:00,32.82,32.83,32.78,32.82,66800.0,16.1112,16.1161,16.0916,16.1112,66800.0
2015-03-05 15:00:00,32.82,32.82,32.76,32.79,85900.0,16.1112,16.1112,16.0817,16.0965,85900.0
2015-03-05 15:30:00,32.79,32.79,32.68,32.69,195100.0,16.0965,16.0965,16.0425,16.0474,195100.0
2015-03-06 09:30:00,32.5,32.74,32.45,32.71,144700.0,15.9541,16.0719,15.9296,16.0572,144700.0
2015-03-06 10:00:00,32.73,32.73,32.46,32.61,121400.0,16.067,16.067,15.9345,16.0081,121400.0
2015-03-06 10:30:00,32.62,32.63,32.34,32.36,101000.0,16.013,16.0179,15.8756,15.8854,101000.0
2015-03-06 11:00:00,32.36,32.38,32.18,32.23,141700.0,15.8854,15.8952,15.797,15.8216,141700.0
2015-03-06 11:30:00,32.23,32.23,32.02,32.04,170600.0,15.8216,15.8216,15.7185,15.7283,170600.0
2015-03-06 12:00:00,32.04,32.17,31.85,31.85,494400.0,15.7283,15.7921,15.635,15.635,494400.0
2015-03-06 12:30:00,31.86,31.86,31.67,31.76,307000.0,15.6399,15.6399,15.5467,15.5908,307000.0
2015-03-06 13:00:00,31.77,31.99,31.77,31.98,99700.0,15.5958,15.7037,15.5958,15.6988,99700.0
2015-03-06 13:30:00,31.98,32.03,31.94,32.0,187500.0,15.6988,15.7234,15.6792,15.7087,187500.0
2015-03-06 14:00:00,32.01,32.06,31.95,32.01,176800.0,15.7136,15.7381,15.6841,15.7136,176800.0
2015-03-06 14:30:00,32.02,32.07,32.0,32.02,165000.0,15.7185,15.743,15.7087,15.7185,165000.0
2015-03-06 15:00:00,32.03,32.14,32.02,32.02,237500.0,15.7234,15.7774,15.7185,15.7185,237500.0
2015-03-06 15:30:00,32.03,32.04,31.85,31.99,631800.0,15.7234,15.7283,15.635,15.7037,631800.0
2015-03-09 09:30:00,32.0,32.36,31.97,32.03,364900.0,15.7087,15.8854,15.6939,15.7234,364900.0
2015-03-09 10:00:00,32.04,32.12,31.98,32.03,422700.0,15.7283,15.7676,15.6988,15.7234,422700.0
2015-03-09 10:30:00,32.03,32.34,32.0,32.28,200900.0,15.7234,15.8756,15.7087,15.8461,200900.0
2015-03-09 11:00:00,32.28,32.32,32.27,32.29,223800.0,15.8461,15.8657,15.8412,15.851,223800.0
2015-03-09 11:30:00,32.29,32.41,32.28,32.41,221000.0,15.851,15.9099,15.8461,15.9099,221000.0
2015-03-09 12:00:00,32.41,32.45,32.29,32.33,284600.0,15.9099,15.9296,15.851,15.8707,284600.0
2015-03-09 12:30:00,32.33,32.33,32.23,32.23,154600.0,15.8707,15.8707,15.8216,15.8216,154600.0
2015-03-09 13:00:00,32.23,32.29,32.19,32.19,180000.0,15.8216,15.851,15.8019,15.8019,180000.0
2015-03-09 13:30:00,32.2,32.21,32.03,32.04,185700.0,15.8068,15.8117,15.7234,15.7283,185700.0
2015-03-09 14:00:00,32.04,32.17,32.04,32.07,164300.0,15.7283,15.7921,15.7283,15.743,164300.0
2015-03-09 14:30:00,32.07,32.1,31.86,31.86,276700.0,15.743,15.7577,15.6399,15.6399,276700.0
2015-03-09 15:00:00,31.87,32.04,31.84,31.98,353000.0,15.6448,15.7283,15.6301,15.6988,353000.0
2015-03-09 15:30:00,31.98,32.01,31.81,31.82,424200.0,15.6988,15.7136,15.6154,15.6203,424200.0
2015-03-10 09:30:00,31.5,31.7,31.2,31.62,274900.0,15.4632,15.5614,15.3159,15.5221,274900.0
2015-03-10 10:00:00,31.64,31.69,31.5,31.69,132700.0,15.5319,15.5565,15.4632,15.5565,132700.0
2015-03-10 10:30:00,31.69,31.9,31.65,31.83,187300.0,15.5565,15.6596,15.5368,15.6252,187300.0
2015-03-10 11:00:00,31.82,32.14,31.74,32.13,441200.0,15.6203,15.7774,15.581,15.7725,441200.0
2015-03-10 11:30:00,32.14,32.16,31.89,32.04,203900.0,15.7774,15.7872,15.6547,15.7283,203900.0
2015-03-10 12:00:00,32.04,32.13,31.97,32.1,257900.0,15.7283,15.7725,15.6939,15.7577,257900.0
2015-03-10 12:30:00,32.1,32.28,32.07,32.18,211500.0,15.7577,15.8461,15.743,15.797,211500.0
2015-03-10 13:00:00,32.19,32.25,32.12,32.13,151500.0,15.8019,15.8314,15.7676,15.7725,151500.0
2015-03-10 13:30:00,32.12,32.12,31.96,32.02,213300.0,15.7676,15.7676,15.689,15.7185,213300.0
2015-03-10 14:00:00,32.02,32.05,31.96,32.05,287400.0,15.7185,15.7332,15.689,15.7332,287400.0
2015-03-10 14:30:00,32.06,32.07,32.0,32.01,172000.0,15.7381,15.743,15.7087,15.7136,172000.0
2015-03-10 15:00:00,32.01,32.2,32.0,32.15,429300.0,15.7136,15.8068,15.7087,15.7823,429300.0
2015-03-10 15:30:00,32.15,32.26,32.14,32.21,607400.0,15.7823,15.8363,15.7774,15.8117,607400.0
2015-03-11 09:30:00,32.02,32.16,31.7,31.85,251900.0,15.7185,15.7872,15.5614,15.635,251900.0
2015-03-11 10:00:00,31.84,32.07,31.8,32.07,139400.0,15.6301,15.743,15.6105,15.743,139400.0
2015-03-11 10:30:00,32.07,32.07,31.87,31.98,173300.0,15.743,15.743,15.6448,15.6988,173300.0
2015-03-11 11:00:00,31.97,32.04,31.91,31.98,136500.0,15.6939,15.7283,15.6645,15.6988,136500.0
2015-03-11 11:30:00,31.97,32.01,31.82,31.83,161800.0,15.6939,15.7136,15.6203,15.6252,161800.0
2015-03-11 12:00:00,31.83,31.9,31.79,31.85,121800.0,15.6252,15.6596,15.6056,15.635,121800.0
2015-03-11 12:30:00,31.84,31.84,31.75,31.81,132200.0,15.6301,15.6301,15.5859,15.6154,132200.0
2015-03-11 13:00:00,31.82,31.82,31.63,31.63,152000.0,15.6203,15.6203,15.527,15.527,152000.0
2015-03-11 13:30:00,31.62,31.63,31.37,31.47,254000.0,15.5221,15.527,15.3994,15.4485,254000.0
2015-03-11 14:00:00,31.47,31.49,31.35,31.36,157400.0,15.4485,15.4583,15.3896,15.3945,157400.0
2015-03-11 14:30:00,31.35,31.49,31.26,31.48,196100.0,15.3896,15.4583,15.3454,15.4534,196100.0
2015-03-11 15:00:00,31.48,31.55,31.44,31.48,201200.0,15.4534,15.4878,15.4338,15.4534,201200.0
2015-03-11 15:30:00,31.49,31.6,31.36,31.38,691100.0,15.4583,15.5123,15.3945,15.4043,691100.0
2015-03-12 09:30:00,31.5,31.65,31.4,31.52,162900.0,15.4632,15.5368,15.4141,15.473,162900.0
2015-03-12 10:00:00,31.53,31.77,31.46,31.54,175200.0,15.4779,15.5958,15.4436,15.4828,175200.0
2015-03-12 10:30:00,31.55,31.6,31.45,31.58,96100.0,15.4878,15.5123,15.4387,15.5025,96100.0
2015-03-12 11:00:00,31.58,31.74,31.55,31.71,138200.0,15.5025,15.581,15.4878,15.5663,138200.0
2015-03-12 11:30:00,31.7,31.71,31.45,31.46,196500.0,15.5614,15.5663,15.4387,15.4436,196500.0
2015-03-12 12:00:00,31.45,31.48,31.42,31.45,165400.0,15.4387,15.4534,15.4239,15.4387,165400.0
2015-03-12 12:30:00,31.44,31.52,31.4,31.52,115100.0,15.4338,15.473,15.4141,15.473,115100.0
2015-03-12 13:00:00,31.51,31.61,31.49,31.51,86500.0,15.4681,15.5172,15.4583,15.4681,86500.0
2015-03-12 13:30:00,31.5,31.51,31.35,31.36,148100.0,15.4632,15.4681,15.3896,15.3945,148100.0
2015-03-12 14:00:00,31.37,31.47,31.35,31.41,117200.0,15.3994,15.4485,15.3896,15.419,117200.0
2015-03-12 14:30:00,31.41,31.46,31.35,31.44,98600.0,15.419,15.4436,15.3896,15.4338,98600.0
2015-03-12 15:00:00,31.44,31.47,31.41,31.45,136900.0,15.4338,15.4485,15.419,15.4387,136900.0
2015-03-12 15:30:00,31.46,31.48,31.39,31.42,363300.0,15.4436,15.4534,15.4092,15.4239,363300.0
2015-03-13 09:30:00,31.28,31.35,31.03,31.03,141000.0,15.3552,15.3896,15.2325,15.2325,141000.0
2015-03-13 10:00:00,31.03,31.11,30.78,30.81,330700.0,15.2325,15.2718,15.1098,15.1245,330700.0
2015-03-13 10:30:00,30.82,30.94,30.8,30.89,600300.0,15.1294,15.1883,15.1196,15.1638,600300.0
2015-03-13 11:00:00,30.88,31.09,30.88,31.08,261900.0,15.1589,15.2619,15.1589,15.257,261900.0
2015-03-13 11:30:00,31.07,31.1,31.04,31.07,138900.0,15.2521,15.2669,15.2374,15.2521,138900.0
2015-03-13 12:00:00,31.08,31.15,31.0,31.15,171300.0,15.257,15.2914,15.2178,15.2914,171300.0
2015-03-13 12:30:00,31.15,31.21,31.06,31.08,201500.0,15.2914,15.3208,15.2472,15.257,201500.0
2015-03-13 13:00:00,31.08,31.08,30.96,30.98,167400.0,15.257,15.257,15.1981,15.2079,167400.0
2015-03-13 13:30:00,30.98,31.06,30.91,30.99,266100.0,15.2079,15.2472,15.1736,15.2129,266100.0
2015-03-13 14:00:00,30.97,31.0,30.86,30.9,246000.0,15.203,15.2178,15.149,15.1687,246000.0
2015-03-13 14:30:00,30.91,30.98,30.9,30.98,160100.0,15.1736,15.2079,15.1687,15.2079,160100.0
2015-03-13 15:00:00,30.98,31.01,30.95,30.99,196000.0,15.2079,15.2227,15.1932,15.2129,196000.0
2015-03-13 15:30:00,31.0,31.21,30.98,31.15,458800.0,15.2178,15.3208,15.2079,15.2914,458800.0
2015-03-16 09:30:00,31.04,31.15,30.93,31.05,219700.0,15.2374,15.2914,15.1834,15.2423,219700.0
2015-03-16 10:00:00,31.06,31.08,30.74,30.74,197700.0,15.2472,15.257,15.0901,15.0901,197700.0
2015-03-16 10:30:00,30.77,30.92,30.71,30.84,134200.0,15.1049,15.1785,15.0754,15.1392,134200.0
2015-03-16 11:00:00,30.86,30.86,30.72,30.82,184900.0,15.149,15.149,15.0803,15.1294,184900.0
2015-03-16 11:30:00,30.81,31.01,30.81,30.96,187500.0,15.1245,15.2227,15.1245,15.1981,187500.0
2015-03-16 12:00:00,30.96,31.06,30.95,31.06,120300.0,15.1981,15.2472,15.1932,15.2472,120300.0
2015-03-16 12:30:00,31.06,31.11,31.0,31.11,104000.0,15.2472,15.2718,15.2178,15.2718,104000.0
2015-03-16 13:00:00,31.1,31.26,31.05,31.25,204300.0,15.2669,15.3454,15.2423,15.3405,204300.0
2015-03-16 13:30:00,31.26,31.27,31.09,31.12,127500.0,15.3454,15.3503,15.2619,15.2767,127500.0
2015-03-16 14:00:00,31.12,31.24,31.11,31.17,120900.0,15.2767,15.3356,15.2718,15.3012,120900.0
2015-03-16 14:30:00,31.18,31.31,31.18,31.27,128400.0,15.3061,15.3699,15.3061,15.3503,128400.0
2015-03-16 15:00:00,31.27,31.34,31.2,31.22,197900.0,15.3503,15.3847,15.3159,15.3258,197900.0
2015-03-16 15:30:00,31.21,31.36,31.2,31.32,369800.0,15.3208,15.3945,15.3159,15.3748,369800.0
2015-03-17 09:30:00,31.04,31.4,31.04,31.17,221900.0,15.2374,15.4141,15.2374,15.3012,221900.0
2015-03-17 10:00:00,31.17,31.27,31.11,31.26,130000.0,15.3012,15.3503,15.2718,15.3454,130000.0
2015-03-17 10:30:00,31.27,31.3,31.15,31.21,106800.0,15.3503,15.365,15.2914,15.3208,106800.0
2015-03-17 11:00:00,31.21,31.24,31.16,31.23,137900.0,15.3208,15.3356,15.2963,15.3307,137900.0
2015-03-17 11:30:00,31.24,31.27,31.11,31.2,166900.0,15.3356,15.3503,15.2718,15.3159,166900.0
2015-03-17 12:00:00,31.2,31.25,31.09,31.2,140200.0,15.3159,15.3405,15.2619,15.3159,140200.0
2015-03-17 12:30:00,31.2,31.35,31.13,31.35,191000.0,15.3159,15.3896,15.2816,15.3896,191000.0
2015-03-17 13:00:00,31.35,31.66,31.33,31.66,181700.0,15.3896,15.5418,15.3798,15.5418,181700.0
2015-03-17 13:30:00,31.66,31.76,31.5,31.74,545600.0,15.5418,15.5908,15.4632,15.581,545600.0
2015-03-17 14:00:00,31.73,31.8,31.47,31.49,281400.0,15.5761,15.6105,15.4485,15.4583,281400.0
2015-03-17 14:30:00,31.47,31.54,31.4,31.51,137400.0,15.4485,15.4828,15.4141,15.4681,137400.0
2015-03-17 15:00:00,31.52,31.64,31.47,31.6,144900.0,15.473,15.5319,15.4485,15.5123,144900.0
2015-03-17 15:30:00,31.59,31.59,31.35,31.38,246900.0,15.5074,15.5074,15.3896,15.4043,246900.0
2015-03-18 09:30:00,31.19,31.56,31.16,31.37,159100.0,15.311,15.4927,15.2963,15.3994,159100.0
2015-03-18 10:00:00,31.36,31.65,31.32,31.64,202300.0,15.3945,15.5368,15.3748,15.5319,202300.0
2015-03-18 10:30:00,31.63,31.77,31.54,31.68,196800.0,15.527,15.5958,15.4828,15.5516,196800.0
2015-03-18 11:00:00,31.68,31.68,31.5,31.6,129100.0,15.5516,15.5516,15.4632,15.5123,129100.0
2015-03-18 11:30:00,31.58,31.77,31.58,31.77,159300.0,15.5025,15.5958,15.5025,15.5958,159300.0
2015-03-18 12:00:00,31.76,31.83,31.56,31.63,226900.0,15.5908,15.6252,15.4927,15.527,226900.0
2015-03-18 12:30:00,31.62,31.87,31.59,31.77,157100.0,15.5221,15.6448,15.5074,15.5958,157100.0
2015-03-18 13:00:00,31.77,31.79,31.68,31.71,129900.0,15.5958,15.6056,15.5516,15.5663,129900.0
2015-03-18 13:30:00,31.71,31.72,31.58,31.66,368200.0,15.5663,15.5712,15.5025,15.5418,368200.0
2015-03-18 14:00:00,31.64,32.21,31.63,32.05,342300.0,15.5319,15.8117,15.527,15.7332,342300.0
2015-03-18 14:30:00,32.05,32.16,31.97,32.11,306100.0,15.7332,15.7872,15.6939,15.7627,306100.0
2015-03-18 15:00:00,32.12,32.49,32.11,32.44,361600.0,15.7676,15.9492,15.7627,15.9247,361600.0
2015-03-18 15:30:00,32.44,32.49,32.19,32.2,874200.0,15.9247,15.9492,15.8019,15.8068,874200.0
2015-03-19 09:30:00,32.09,32.15,31.81,31.88,160600.0,15.7528,15.7823,15.6154,15.6497,160600.0
2015-03-19 10:00:00,31.89,32.07,31.77,32.03,174800.0,15.6547,15.743,15.5958,15.7234,174800.0
2015-03-19 10:30:00,32.03,32.03,31.78,31.96,157100.0,15.7234,15.7234,15.6007,15.689,157100.0
2015-03-19 11:00:00,31.95,31.96,31.8,31.87,174600.0,15.6841,15.689,15.6105,15.6448,174600.0
2015-03-19 11:30:00,31.86,31.86,31.69,31.73,285900.0,15.6399,15.6399,15.5565,15.5761,285900.0
2015-03-19 12:00:00,31.72,31.88,31.68,31.84,202800.0,15.5712,15.6497,15.5516,15.6301,202800.0
2015-03-19 12:30:00,31.84,31.84,31.72,31.83,184700.0,15.6301,15.6301,15.5712,15.6252,184700.0
2015-03-19 13:00:00,31.81,31.84,31.68,31.76,192300.0,15.6154,15.6301,15.5516,15.5908,192300.0
2015-03-19 13:30:00,31.75,31.76,31.62,31.7,124100.0,15.5859,15.5908,15.5221,15.5614,124100.0
2015-03-19 14:00:00,31.7,31.82,31.69,31.74,184200.0,15.5614,15.6203,15.5565,15.581,184200.0
2015-03-19 14:30:00,31.73,31.88,31.7,31.88,119500.0,15.5761,15.6497,15.5614,15.6497,119500.0
2015-03-19 15:00:00,31.88,31.95,31.85,31.93,136100.0,15.6497,15.6841,15.635,15.6743,136100.0
2015-03-19 15:30:00,31.92,31.98,31.89,31.93,258000.0,15.6694,15.6988,15.6547,15.6743,258000.0
2015-03-20 09:30:00,32.06,32.31,32.0,32.23,286700.0,15.7381,15.8608,15.7087,15.8216,286700.0
2015-03-20 10:00:00,32.22,32.28,32.07,32.25,156100.0,15.8167,15.8461,15.743,15.8314,156100.0
2015-03-20 10:30:00,32.24,32.34,32.22,32.25,155000.0,15.8265,15.8756,15.8167,15.8314,155000.0
2015-03-20 11:00:00,32.26,32.38,32.21,32.35,163800.0,15.8363,15.8952,15.8117,15.8805,163800.0
2015-03-20 11:30:00,32.34,32.43,32.28,32.34,229100.0,15.8756,15.9197,15.8461,15.8756,229100.0
2015-03-20 12:00:00,32.34,32.46,32.29,32.38,232600.0,15.8756,15.9345,15.851,15.8952,232600.0
2015-03-20 12:30:00,32.38,32.45,32.32,32.44,113200.0,15.8952,15.9296,15.8657,15.9247,113200.0
2015-03-20 13:00:00,32.44,32.51,32.38,32.47,167300.0,15.9247,15.959,15.8952,15.9394,167300.0
2015-03-20 13:30:00,32.46,32.51,32.28,32.29,121100.0,15.9345,15.959,15.8461,15.851,121100.0
2015-03-20 14:00:00,32.29,32.3,32.17,32.18,136300.0,15.851,15.8559,15.7921,15.797,136300.0
2015-03-20 14:30:00,32.19,32.23,32.06,32.06,127400.0,15.8019,15.8216,15.7381,15.7381,127400.0
2015-03-20 15:00:00,32.05,32.21,32.04,32.15,203500.0,15.7332,15.8117,15.7283,15.7823,203500.0
2015-03-20 15:30:00,32.15,32.21,32.02,32.19,801000.0,15.7823,15.8117,15.7185,15.8019,801000.0
2015-03-23 09:30:00,32.36,32.56,32.25,32.37,253600.0,15.8854,15.9836,15.8314,15.8903,253600.0
2015-03-23 10:00:00,32.36,32.59,32.34,32.53,232900.0,15.8854,15.9983,15.8756,15.9688,232900.0
2015-03-23 10:30:00,32.5,32.57,32.41,32.51,170000.0,15.9541,15.9885,15.9099,15.959,170000.0
2015-03-23 11:00:00,32.51,32.69,32.44,32.67,213300.0,15.959,16.0474,15.9247,16.0376,213300.0
2015-03-23 11:30:00,32.67,32.73,32.54,32.71,187200.0,16.0376,16.067,15.9737,16.0572,187200.0
2015-03-23 12:00:00,32.71,32.76,32.64,32.65,179600.0,16.0572,16.0817,16.0228,16.0277,179600.0
2015-03-23 12:30:00,32.64,32.72,32.6,32.65,124300.0,16.0228,16.0621,16.0032,16.0277,124300.0
2015-03-23 13:00:00,32.65,32.74,32.6,32.73,132900.0,16.0277,16.0719,16.0032,16.067,132900.0
2015-03-23 13:30:00,32.73,32.77,32.61,32.63,202100.0,16.067,16.0866,16.0081,16.0179,202100.0
2015-03-23 14:00:00,32.64,32.73,32.6,32.68,160000.0,16.0228,16.067,16.0032,16.0425,160000.0
2015-03-23 14:30:00,32.67,32.72,32.62,32.7,177600.0,16.0376,16.0621,16.013,16.0523,177600.0
2015-03-23 15:00:00,32.72,32.9,32.71,32.89,302100.0,16.0621,16.1505,16.0572,16.1456,302100.0
2015-03-23 15:30:00,32.88,33.09,32.88,33.01,567100.0,16.1406,16.2437,16.1406,16.2045,567100.0
2015-03-24 09:30:00,32.99,33.06,32.67,32.74,220500.0,16.1946,16.229,16.0376,16.0719,220500.0
2015-03-24 10:00:00,32.74,32.84,32.66,32.69,150800.0,16.0719,16.121,16.0326,16.0474,150800.0
2015-03-24 10:30:00,32.68,32.7,32.55,32.63,165700.0,16.0425,16.0523,15.9786,16.0179,165700.0
2015-03-24 11:00:00,32.64,32.76,32.56,32.73,158900.0,16.0228,16.0817,15.9836,16.067,158900.0
2015-03-24 11:30:00,32.73,32.77,32.56,32.63,229100.0,16.067,16.0866,15.9836,16.0179,229100.0
2015-03-24 12:00:00,32.62,32.76,32.57,32.63,200400.0,16.013,16.0817,15.9885,16.0179,200400.0
2015-03-24 12:30:00,32.62,32.63,32.52,32.52,124200.0,16.013,16.0179,15.9639,15.9639,124200.0
2015-03-24 13:00:00,32.52,32.53,32.33,32.35,126900.0,15.9639,15.9688,15.8707,15.8805,126900.0
2015-03-24 13:30:00,32.35,32.44,32.31,32.34,179500.0,15.8805,15.9247,15.8608,15.8756,179500.0
2015-03-24 14:00:00,32.35,32.4,32.23,32.39,159800.0,15.8805,15.905,15.8216,15.9001,159800.0
2015-03-24 14:30:00,32.38,32.45,32.35,32.37,183400.0,15.8952,15.9296,15.8805,15.8903,183400.0
2015-03-24 15:00:00,32.37,32.38,32.27,32.31,156000.0,15.8903,15.8952,15.8412,15.8608,156000.0
2015-03-24 15:30:00,32.31,32.34,32.21,32.23,435900.0,15.8608,15.8756,15.8117,15.8216,435900.0
2015-03-25 09:30:00,32.3,32.43,32.21,32.38,164400.0,15.8559,15.9197,15.8117,15.8952,164400.0
2015-03-25 10:00:00,32.37,32.54,32.3,32.44,122300.0,15.8903,15.9737,15.8559,15.9247,122300.0
2015-03-25 10:30:00,32.43,32.44,32.22,32.24,165400.0,15.9197,15.9247,15.8167,15.8265,165400.0
2015-03-25 11:00:00,32.25,32.51,32.24,32.49,168000.0,15.8314,15.959,15.8265,15.9492,168000.0
2015-03-25 11:30:00,32.5,32.53,32.35,32.47,177400.0,15.9541,15.9688,15.8805,15.9394,177400.0
2015-03-25 12:00:00,32.48,32.6,32.43,32.54,149300.0,15.9443,16.0032,15.9197,15.9737,149300.0
2015-03-25 12:30:00,32.54,32.65,32.46,32.63,153600.0,15.9737,16.0277,15.9345,16.0179,153600.0
2015-03-25 13:00:00,32.63,32.71,32.54,32.71,174800.0,16.0179,16.0572,15.9737,16.0572,174800.0
2015-03-25 13:30:00,32.7,32.71,32.57,32.63,144200.0,16.0523,16.0572,15.9885,16.0179,144200.0
2015-03-25 14:00:00,32.62,32.75,32.61,32.64,217400.0,16.013,16.0768,16.0081,16.0228,217400.0
2015-03-25 14:30:00,32.65,32.71,32.6,32.65,183700.0,16.0277,16.0572,16.0032,16.0277,183700.0
2015-03-25 15:00:00,32.65,32.68,32.5,32.52,258900.0,16.0277,16.0425,15.9541,15.9639,258900.0
2015-03-25 15:30:00,32.53,32.54,32.41,32.5,284200.0,15.9688,15.9737,15.9099,15.9541,284200.0
2015-03-26 09:30:00,32.68,32.9,32.52,32.73,147800.0,16.0425,16.1505,15.9639,16.067,147800.0
2015-03-26 10:00:00,32.73,32.78,32.55,32.67,160100.0,16.067,16.0916,15.9786,16.0376,160100.0
2015-03-26 10:30:00,32.68,32.72,32.55,32.57,135200.0,16.0425,16.0621,15.9786,15.9885,135200.0
2015-03-26 11:00:00,32.58,32.62,32.37,32.43,143900.0,15.9934,16.013,15.8903,15.9197,143900.0
2015-03-26 11:30:00,32.43,32.55,32.29,32.54,170900.0,15.9197,15.9786,15.851,15.9737,170900.0
2015-03-26 12:00:00,32.55,32.59,32.39,32.51,212600.0,15.9786,15.9983,15.9001,15.959,212600.0
2015-03-26 12:30:00,32.51,32.66,32.5,32.64,169700.0,15.959,16.0326,15.9541,16.0228,169700.0
2015-03-26 13:00:00,32.64,32.69,32.59,32.66,147500.0,16.0228,16.0474,15.9983,16.0326,147500.0
2015-03-26 13:30:00,32.67,32.77,32.49,32.69,300700.0,16.0376,16.0866,15.9492,16.0474,300700.0
2015-03-26 14:00:00,32.69,32.74,32.68,32.7,184300.0,16.0474,16.0719,16.0425,16.0523,184300.0
2015-03-26 14:30:00,32.72,32.73,32.54,32.61,230000.0,16.0621,16.067,15.9737,16.0081,230000.0
2015-03-26 15:00:00,32.61,32.62,32.55,32.55,227500.0,16.0081,16.013,15.9786,15.9786,227500.0
2015-03-26 15:30:00,32.55,32.68,32.54,32.57,619700.0,15.9786,16.0425,15.9737,15.9885,619700.0
2015-03-27 09:30:00,32.61,32.66,32.4,32.6,418200.0,16.0081,16.0326,15.905,16.0032,418200.0
2015-03-27 10:00:00,32.56,32.57,32.43,32.49,175900.0,15.9836,15.9885,15.9197,15.9492,175900.0
2015-03-27 10:30:00,32.49,32.77,32.46,32.73,225700.0,15.9492,16.0866,15.9345,16.067,225700.0
2015-03-27 11:00:00,32.73,32.81,32.64,32.8,126100.0,16.067,16.1063,16.0228,16.1014,126100.0
2015-03-27 11:30:00,32.79,32.81,32.67,32.75,128800.0,16.0965,16.1063,16.0376,16.0768,128800.0
2015-03-27 12:00:00,32.75,32.78,32.69,32.75,137200.0,16.0768,16.0916,16.0474,16.0768,137200.0
2015-03-27 12:30:00,32.73,32.76,32.6,32.62,228200.0,16.067,16.0817,16.0032,16.013,228200.0
2015-03-27 13:00:00,32.62,32.69,32.57,32.65,129100.0,16.013,16.0474,15.9885,16.0277,129100.0
2015-03-27 13:30:00,32.65,32.72,32.62,32.66,170900.0,16.0277,16.0621,16.013,16.0326,170900.0
2015-03-27 14:00:00,32.65,32.67,32.5,32.51,81200.0,16.0277,16.0376,15.9541,15.959,81200.0
2015-03-27 14:30:00,32.51,32.52,32.31,32.41,231200.0,15.959,15.9639,15.8608,15.9099,231200.0
2015-03-27 15:00:00,32.4,32.47,32.31,32.37,183800.0,15.905,15.9394,15.8608,15.8903,183800.0
2015-03-27 15:30:00,32.37,32.53,32.34,32.4,659500.0,15.8903,15.9688,15.8756,15.905,659500.0
2015-03-30 09:30:00,32.4,32.82,32.4,32.79,199600.0,15.905,16.1112,15.905,16.0965,199600.0
2015-03-30 10:00:00,32.81,33.0,32.71,32.98,162000.0,16.1063,16.1996,16.0572,16.1897,162000.0
2015-03-30 10:30:00,32.99,32.99,32.87,32.93,74900.0,16.1946,16.1946,16.1357,16.1652,74900.0
2015-03-30 11:00:00,32.91,32.91,32.83,32.88,53700.0,16.1554,16.1554,16.1161,16.1406,53700.0
2015-03-30 11:30:00,32.89,33.0,32.85,32.94,97600.0,16.1456,16.1996,16.1259,16.1701,97600.0
2015-03-30 12:00:00,32.94,33.02,32.93,32.93,75500.0,16.1701,16.2094,16.1652,16.1652,75500.0
2015-03-30 12:30:00,32.95,33.0,32.93,32.97,102500.0,16.175,16.1996,16.1652,16.1848,102500.0
2015-03-30 13:00:00,32.97,33.02,32.93,32.95,126500.0,16.1848,16.2094,16.1652,16.175,126500.0
2015-03-30 13:30:00,32.94,32.95,32.85,32.94,145400.0,16.1701,16.175,16.1259,16.1701,145400.0
2015-03-30 14:00:00,32.93,32.99,32.89,32.9,132500.0,16.1652,16.1946,16.1456,16.1505,132500.0
2015-03-30 14:30:00,32.9,33.01,32.89,33.0,205700.0,16.1505,16.2045,16.1456,16.1996,205700.0
2015-03-30 15:00:00,33.0,33.01,32.88,32.89,191300.0,16.1996,16.2045,16.1406,16.1456,191300.0
2015-03-30 15:30:00,32.9,32.99,32.86,32.91,224000.0,16.1505,16.1946,16.1308,16.1554,224000.0
2015-03-31 09:30:00,32.91,33.45,32.7,33.43,521200.0,16.1554,16.4205,16.0523,16.4106,521200.0
2015-03-31 10:00:00,33.42,33.45,33.14,33.38,272800.0,16.4057,16.4205,16.2683,16.3861,272800.0
2015-03-31 10:30:00,33.38,33.41,33.33,33.34,144400.0,16.3861,16.4008,16.3615,16.3665,144400.0
2015-03-31 11:00:00,33.34,33.4,33.28,33.34,84400.0,16.3665,16.3959,16.337,16.3665,84400.0
2015-03-31 11:30:00,33.34,33.34,33.21,33.32,149700.0,16.3665,16.3665,16.3026,16.3566,149700.0
2015-03-31 12:00:00,33.31,33.38,33.21,33.27,154200.0,16.3517,16.3861,16.3026,16.3321,154200.0
2015-03-31 12:30:00,33.27,33.31,33.19,33.28,115200.0,16.3321,16.3517,16.2928,16.337,115200.0
2015-03-31 13:00:00,33.28,33.3,33.2,33.28,124500.0,16.337,16.3468,16.2977,16.337,124500.0
2015-03-31 13:30:00,33.28,33.29,33.18,33.24,105100.0,16.337,16.3419,16.2879,16.3174,105100.0
2015-03-31 14:00:00,33.23,33.28,33.19,33.27,144600.0,16.3125,16.337,16.2928,16.3321,144600.0
2015-03-31 14:30:00,33.27,33.28,33.19,33.25,81500.0,16.3321,16.337,16.2928,16.3223,81500.0
2015-03-31 15:00:00,33.25,33.25,32.96,33.0,154300.0,16.3223,16.3223,16.1799,16.1996,154300.0
2015-03-31 15:30:00,33.0,33.11,32.93,32.93,364300.0,16.1996,16.2536,16.1652,16.1652,364300.0
2015-04-01 09:30:00,32.96,33.19,32.93,33.07,110200.0,16.1799,16.2928,16.1652,16.2339,110200.0
2015-04-01 10:00:00,33.12,33.2,32.91,33.11,118200.0,16.2585,16.2977,16.1554,16.2536,118200.0
2015-04-01 10:30:00,33.12,33.17,33.05,33.09,97900.0,16.2585,16.283,16.2241,16.2437,97900.0
2015-04-01 11:00:00,33.09,33.17,32.99,33.03,96400.0,16.2437,16.283,16.1946,16.2143,96400.0
2015-04-01 11:30:00,33.03,33.04,32.9,32.96,71500.0,16.2143,16.2192,16.1505,16.1799,71500.0
2015-04-01 12:00:00,32.97,33.14,32.92,33.14,162600.0,16.1848,16.2683,16.1603,16.2683,162600.0
2015-04-01 12:30:00,33.13,33.13,33.0,33.02,54900.0,16.2634,16.2634,16.1996,16.2094,54900.0
2015-04-01 13:00:00,33.01,33.06,32.91,33.05,67200.0,16.2045,16.229,16.1554,16.2241,67200.0
2015-04-01 13:30:00,33.05,33.07,32.94,32.97,108400.0,16.2241,16.2339,16.1701,16.1848,108400.0
2015-04-01 14:00:00,32.97,33.06,32.9,32.9,279000.0,16.1848,16.229,16.1505,16.1505,279000.0
2015-04-01 14:30:00,32.91,32.96,32.83,32.83,141600.0,16.1554,16.1799,16.1161,16.1161,141600.0
2015-04-01 15:00:00,32.85,32.85,32.76,32.8,89700.0,16.1259,16.1259,16.0817,16.1014,89700.0
2015-04-01 15:30:00,32.8,32.86,32.63,32.64,405500.0,16.1014,16.1308,16.0179,16.0228,405500.0
2015-04-02 09:30:00,32.61,32.84,32.46,32.77,132100.0,16.0081,16.121,15.9345,16.0866,132100.0
2015-04-02 10:00:00,32.78,32.86,32.67,32.86,98300.0,16.0916,16.1308,16.0376,16.1308,98300.0
2015-04-02 10:30:00,32.85,33.02,32.81,33.02,124600.0,16.1259,16.2094,16.1063,16.2094,124600.0
2015-04-02 11:00:00,33.01,33.02,32.76,32.77,192900.0,16.2045,16.2094,16.0817,16.0866,192900.0
2015-04-02 11:30:00,32.77,32.84,32.66,32.74,821100.0,16.0866,16.121,16.0326,16.0719,821100.0
2015-04-02 12:00:00,32.75,32.75,32.61,32.64,97900.0,16.0768,16.0768,16.0081,16.0228,97900.0
2015-04-02 12:30:00,32.64,32.65,32.55,32.63,112400.0,16.0228,16.0277,15.9786,16.0179,112400.0
2015-04-02 13:00:00,32.64,32.64,32.48,32.49,107400.0,16.0228,16.0228,15.9443,15.9492,107400.0
2015-04-02 13:30:00,32.5,32.6,32.43,32.54,210600.0,15.9541,16.0032,15.9197,15.9737,210600.0
2015-04-02 14:00:00,32.54,32.64,32.49,32.56,145500.0,15.9737,16.0228,15.9492,15.9836,145500.0
2015-04-02 14:30:00,32.56,32.62,32.5,32.57,121800.0,15.9836,16.013,15.9541,15.9885,121800.0
2015-04-02 15:00:00,32.57,32.7,32.56,32.65,119300.0,15.9885,16.0523,15.9836,16.0277,119300.0
2015-04-02 15:30:00,32.65,32.7,32.62,32.67,292500.0,16.0277,16.0523,16.013,16.0376,292500.0
2015-04-06 09:30:00,32.67,32.72,32.43,32.59,239200.0,16.0376,16.0621,15.9197,15.9983,239200.0
2015-04-06 10:00:00,32.6,32.73,32.58,32.69,87800.0,16.0032,16.067,15.9934,16.0474,87800.0
2015-04-06 10:30:00,32.7,32.73,32.54,32.55,153400.0,16.0523,16.067,15.9737,15.9786,153400.0
2015-04-06 11:00:00,32.56,32.58,32.52,32.53,114600.0,15.9836,15.9934,15.9639,15.9688,114600.0
2015-04-06 11:30:00,32.53,32.56,32.45,32.46,100200.0,15.9688,15.9836,15.9296,15.9345,100200.0
2015-04-06 12:00:00,32.47,32.62,32.45,32.59,139300.0,15.9394,16.013,15.9296,15.9983,139300.0
2015-04-06 12:30:00,32.59,32.65,32.55,32.62,135300.0,15.9983,16.0277,15.9786,16.013,135300.0
2015-04-06 13:00:00,32.62,32.72,32.59,32.71,130600.0,16.013,16.0621,15.9983,16.0572,130600.0
2015-04-06 13:30:00,32.71,32.75,32.68,32.7,154400.0,16.0572,16.0768,16.0425,16.0523,154400.0
2015-04-06 14:00:00,32.7,32.73,32.64,32.73,174700.0,16.0523,16.067,16.0228,16.067,174700.0
2015-04-06 14:30:00,32.73,32.83,32.72,32.81,142400.0,16.067,16.1161,16.0621,16.1063,142400.0
2015-04-06 15:00:00,32.81,32.83,32.7,32.7,336800.0,16.1063,16.1161,16.0523,16.0523,336800.0
2015-04-06 15:30:00,32.71,32.77,32.7,32.77,292700.0,16.0572,16.0866,16.0523,16.0866,292700.0
2015-04-07 09:30:00,32.41,32.8,32.41,32.8,144000.0,15.9099,16.1014,15.9099,16.1014,144000.0
2015-04-07 10:00:00,32.8,33.05,32.8,33.01,245200.0,16.1014,16.2241,16.1014,16.2045,245200.0
2015-04-07 10:30:00,33.01,33.17,33.0,33.11,105400.0,16.2045,16.283,16.1996,16.2536,105400.0
2015-04-07 11:00:00,33.1,33.24,33.09,33.22,103000.0,16.2486,16.3174,16.2437,16.3075,103000.0
2015-04-07 11:30:00,33.23,33.38,33.2,33.37,189000.0,16.3125,16.3861,16.2977,16.3812,189000.0
2015-04-07 12:00:00,33.37,33.39,33.19,33.29,100500.0,16.3812,16.391,16.2928,16.3419,100500.0
2015-04-07 12:30:00,33.3,33.3,33.15,33.19,121800.0,16.3468,16.3468,16.2732,16.2928,121800.0
2015-04-07 13:00:00,33.19,33.23,33.09,33.23,80200.0,16.2928,16.3125,16.2437,16.3125,80200.0
2015-04-07 13:30:00,33.22,33.24,33.16,33.23,112600.0,16.3075,16.3174,16.2781,16.3125,112600.0
2015-04-07 14:00:00,33.23,33.29,33.18,33.24,150000.0,16.3125,16.3419,16.2879,16.3174,150000.0
2015-04-07 14:30:00,33.25,33.28,33.22,33.28,173600.0,16.3223,16.337,16.3075,16.337,173600.0
2015-04-07 15:00:00,33.27,33.28,33.25,33.26,137300.0,16.3321,16.337,16.3223,16.3272,137300.0
2015-04-07 15:30:00,33.26,33.44,33.25,33.41,613000.0,16.3272,16.4155,16.3223,16.4008,613000.0
2015-04-08 09:30:00,33.39,33.49,33.26,33.32,277100.0,16.391,16.4401,16.3272,16.3566,277100.0
2015-04-08 10:00:00,33.31,33.34,33.03,33.16,151400.0,16.3517,16.3665,16.2143,16.2781,151400.0
2015-04-08 10:30:00,33.15,33.16,32.93,33.05,175300.0,16.2732,16.2781,16.1652,16.2241,175300.0
2015-04-08 11:00:00,33.06,33.27,33.05,33.27,124300.0,16.229,16.3321,16.2241,16.3321,124300.0
2015-04-08 11:30:00,33.27,33.34,33.24,33.33,134300.0,16.3321,16.3665,16.3174,16.3615,134300.0
2015-04-08 12:00:00,33.34,33.41,33.26,33.27,110900.0,16.3665,16.4008,16.3272,16.3321,110900.0
2015-04-08 12:30:00,33.26,33.39,33.23,33.39,70800.0,16.3272,16.391,16.3125,16.391,70800.0
2015-04-08 13:00:00,33.39,33.42,33.35,33.41,106600.0,16.391,16.4057,16.3714,16.4008,106600.0
2015-04-08 13:30:00,33.41,33.43,33.35,33.4,109900.0,16.4008,16.4106,16.3714,16.3959,109900.0
2015-04-08 14:00:00,33.39,33.45,33.25,33.44,196600.0,16.391,16.4205,16.3223,16.4155,196600.0
2015-04-08 14:30:00,33.43,33.5,33.34,33.49,273000.0,16.4106,16.445,16.3665,16.4401,273000.0
2015-04-08 15:00:00,33.48,33.49,33.33,33.4,172800.0,16.4352,16.4401,16.3615,16.3959,172800.0
2015-04-08 15:30:00,33.39,33.44,33.38,33.4,392800.0,16.391,16.4155,16.3861,16.3959,392800.0
2015-04-09 09:30:00,33.4,33.52,33.37,33.44,120200.0,16.3959,16.4548,16.3812,16.4155,120200.0
2015-04-09 10:00:00,33.44,33.45,33.26,33.38,70400.0,16.4155,16.4205,16.3272,16.3861,70400.0
2015-04-09 10:30:00,33.38,33.39,33.28,33.32,58200.0,16.3861,16.391,16.337,16.3566,58200.0
2015-04-09 11:00:00,33.33,33.38,33.28,33.33,75100.0,16.3615,16.3861,16.337,16.3615,75100.0
2015-04-09 11:30:00,33.33,33.42,33.29,33.39,143400.0,16.3615,16.4057,16.3419,16.391,143400.0
2015-04-09 12:00:00,33.39,33.41,33.34,33.36,180500.0,16.391,16.4008,16.3665,16.3763,180500.0
2015-04-09 12:30:00,33.36,33.39,33.32,33.33,112100.0,16.3763,16.391,16.3566,16.3615,112100.0
2015-04-09 13:00:00,33.34,33.41,33.3,33.37,81400.0,16.3665,16.4008,16.3468,16.3812,81400.0
2015-04-09 13:30:00,33.38,33.45,33.37,33.39,102000.0,16.3861,16.4205,16.3812,16.391,102000.0
2015-04-09 14:00:00,33.39,33.42,33.37,33.41,77600.0,16.391,16.4057,16.3812,16.4008,77600.0
2015-04-09 14:30:00,33.41,33.48,33.39,33.47,174800.0,16.4008,16.4352,16.391,16.4303,174800.0
2015-04-09 15:00:00,33.47,33.48,33.39,33.48,254900.0,16.4303,16.4352,16.391,16.4352,254900.0
2015-04-09 15:30:00,33.48,33.49,33.39,33.44,315600.0,16.4352,16.4401,16.391,16.4155,315600.0
2015-04-10 09:30:00,33.5,33.55,33.42,33.48,187400.0,16.445,16.4695,16.4057,16.4352,187400.0
2015-04-10 10:00:00,33.48,33.63,33.47,33.63,528500.0,16.4352,16.5088,16.4303,16.5088,528500.0
2015-04-10 10:30:00,33.63,33.98,33.61,33.98,208400.0,16.5088,16.6806,16.499,16.6806,208400.0
2015-04-10 11:00:00,33.96,33.98,33.8,33.81,78400.0,16.6708,16.6806,16.5923,16.5972,78400.0
2015-04-10 11:30:00,33.8,33.81,33.64,33.67,126200.0,16.5923,16.5972,16.5137,16.5285,126200.0
2015-04-10 12:00:00,33.68,33.69,33.53,33.59,88200.0,16.5334,16.5383,16.4597,16.4892,88200.0
2015-04-10 12:30:00,33.59,33.59,33.48,33.49,56700.0,16.4892,16.4892,16.4352,16.4401,56700.0
2015-04-10 13:00:00,33.47,33.57,33.47,33.57,64400.0,16.4303,16.4794,16.4303,16.4794,64400.0
2015-04-10 13:30:00,33.59,33.66,33.54,33.63,70200.0,16.4892,16.5235,16.4646,16.5088,70200.0
2015-04-10 14:00:00,33.62,33.71,33.6,33.7,98300.0,16.5039,16.5481,16.4941,16.5432,98300.0
2015-04-10 14:30:00,33.69,33.81,33.68,33.79,178600.0,16.5383,16.5972,16.5334,16.5874,178600.0
2015-04-10 15:00:00,33.79,33.81,33.71,33.78,191600.0,16.5874,16.5972,16.5481,16.5825,191600.0
2015-04-10 15:30:00,33.77,33.79,33.73,33.75,327800.0,16.5775,16.5874,16.5579,16.5677,327800.0
2015-04-13 09:30:00,34.0,34.0,33.5,33.79,335400.0,16.6904,16.6904,16.445,16.5874,335400.0
2015-04-13 10:00:00,33.76,33.83,33.75,33.8,90800.0,16.5726,16.607,16.5677,16.5923,90800.0
2015-04-13 10:30:00,33.81,33.91,33.78,33.85,81800.0,16.5972,16.6463,16.5825,16.6168,81800.0
2015-04-13 11:00:00,33.85,33.9,33.81,33.83,83700.0,16.6168,16.6414,16.5972,16.607,83700.0
2015-04-13 11:30:00,33.82,33.84,33.72,33.72,95200.0,16.6021,16.6119,16.553,16.553,95200.0
2015-04-13 12:00:00,33.73,33.77,33.56,33.59,117100.0,16.5579,16.5775,16.4745,16.4892,117100.0
2015-04-13 12:30:00,33.59,33.63,33.57,33.63,51600.0,16.4892,16.5088,16.4794,16.5088,51600.0
2015-04-13 13:00:00,33.62,33.65,33.57,33.6,66400.0,16.5039,16.5186,16.4794,16.4941,66400.0
2015-04-13 13:30:00,33.6,33.63,33.51,33.55,109900.0,16.4941,16.5088,16.4499,16.4695,109900.0
2015-04-13 14:00:00,33.55,33.64,33.53,33.61,94800.0,16.4695,16.5137,16.4597,16.499,94800.0
2015-04-13 14:30:00,33.63,33.66,33.47,33.49,150900.0,16.5088,16.5235,16.4303,16.4401,150900.0
2015-04-13 15:00:00,33.5,33.53,33.44,33.44,427600.0,16.445,16.4597,16.4155,16.4155,427600.0
2015-04-13 15:30:00,33.44,33.5,33.43,33.47,174600.0,16.4155,16.445,16.4106,16.4303,174600.0
2015-04-14 09:30:00,33.49,33.72,33.48,33.68,92300.0,16.4401,16.553,16.4352,16.5334,92300.0
2015-04-14 10:00:00,33.7,33.79,33.65,33.79,67400.0,16.5432,16.5874,16.5186,16.5874,67400.0
2015-04-14 10:30:00,33.79,33.92,33.75,33.84,194800.0,16.5874,16.6512,16.5677,16.6119,194800.0
2015-04-14 11:00:00,33.83,33.87,33.73,33.73,53700.0,16.607,16.6266,16.5579,16.5579,53700.0
2015-04-14 11:30:00,33.73,33.81,33.72,33.77,80600.0,16.5579,16.5972,16.553,16.5775,80600.0
2015-04-14 12:00:00,33.77,33.81,33.71,33.72,78900.0,16.5775,16.5972,16.5481,16.553,78900.0
2015-04-14 12:30:00,33.72,33.93,33.72,33.92,50700.0,16.553,16.6561,16.553,16.6512,50700.0
2015-04-14 13:00:00,33.93,33.99,33.85,33.91,74700.0,16.6561,16.6855,16.6168,16.6463,74700.0
2015-04-14 13:30:00,33.91,33.95,33.89,33.94,53600.0,16.6463,16.6659,16.6364,16.661,53600.0
2015-04-14 14:00:00,33.93,33.94,33.81,33.86,171400.0,16.6561,16.661,16.5972,16.6217,171400.0
2015-04-14 14:30:00,33.86,33.97,33.73,33.74,313000.0,16.6217,16.6757,16.5579,16.5628,313000.0
2015-04-14 15:00:00,33.76,33.79,33.66,33.77,404200.0,16.5726,16.5874,16.5235,16.5775,404200.0
2015-04-14 15:30:00,33.75,33.77,33.71,33.73,239300.0,16.5677,16.5775,16.5481,16.5579,239300.0
2015-04-15 09:30:00,33.95,33.95,33.65,33.66,219700.0,16.6659,16.6659,16.5186,16.5235,219700.0
2015-04-15 10:00:00,33.66,33.72,33.57,33.69,640500.0,16.5235,16.553,16.4794,16.5383,640500.0
2015-04-15 10:30:00,33.69,33.86,33.69,33.75,181800.0,16.5383,16.6217,16.5383,16.5677,181800.0
2015-04-15 11:00:00,33.76,33.95,33.71,33.89,161000.0,16.5726,16.6659,16.5481,16.6364,161000.0
2015-04-15 11:30:00,33.87,33.99,33.83,33.97,115400.0,16.6266,16.6855,16.607,16.6757,115400.0
2015-04-15 12:00:00,33.97,33.99,33.9,33.91,63200.0,16.6757,16.6855,16.6414,16.6463,63200.0
2015-04-15 12:30:00,33.91,33.96,33.86,33.89,86800.0,16.6463,16.6708,16.6217,16.6364,86800.0
2015-04-15 13:00:00,33.89,33.95,33.85,33.94,104000.0,16.6364,16.6659,16.6168,16.661,104000.0
2015-04-15 13:30:00,33.95,33.97,33.82,33.86,75300.0,16.6659,16.6757,16.6021,16.6217,75300.0
2015-04-15 14:00:00,33.87,33.98,33.84,33.95,95200.0,16.6266,16.6806,16.6119,16.6659,95200.0
2015-04-15 14:30:00,33.95,34.05,33.95,34.04,143900.0,16.6659,16.715,16.6659,16.7101,143900.0
2015-04-15 15:00:00,34.03,34.15,34.02,34.07,181000.0,16.7052,16.7641,16.7003,16.7248,181000.0
2015-04-15 15:30:00,34.06,34.13,34.01,34.03,311100.0,16.7199,16.7543,16.6954,16.7052,311100.0
2015-04-16 09:30:00,34.0,34.18,33.86,34.09,277000.0,16.6904,16.7788,16.6217,16.7346,277000.0
2015-04-16 10:00:00,34.09,34.12,33.88,33.89,150600.0,16.7346,16.7494,16.6315,16.6364,150600.0
2015-04-16 10:30:00,33.88,33.95,33.83,33.94,124500.0,16.6315,16.6659,16.607,16.661,124500.0
2015-04-16 11:00:00,33.93,34.13,33.92,34.08,277700.0,16.6561,16.7543,16.6512,16.7297,277700.0
2015-04-16 11:30:00,34.08,34.32,34.06,34.25,158800.0,16.7297,16.8475,16.7199,16.8132,158800.0
2015-04-16 12:00:00,34.23,34.27,34.2,34.27,152700.0,16.8034,16.823,16.7886,16.823,152700.0
2015-04-16 12:30:00,34.27,34.27,34.19,34.24,139800.0,16.823,16.823,16.7837,16.8083,139800.0
2015-04-16 13:00:00,34.25,34.38,34.21,34.32,145600.0,16.8132,16.877,16.7935,16.8475,145600.0
2015-04-16 13:30:00,34.33,34.36,34.28,34.28,112100.0,16.8524,16.8672,16.8279,16.8279,112100.0
2015-04-16 14:00:00,34.29,34.35,34.25,34.27,140100.0,16.8328,16.8623,16.8132,16.823,140100.0
2015-04-16 14:30:00,34.26,34.3,34.24,34.25,129600.0,16.8181,16.8377,16.8083,16.8132,129600.0
2015-04-16 15:00:00,34.26,34.31,34.25,34.3,179500.0,16.8181,16.8426,16.8132,16.8377,179500.0
2015-04-16 15:30:00,34.3,34.34,34.29,34.32,326100.0,16.8377,16.8574,16.8328,16.8475,326100.0
2015-04-17 09:30:00,34.24,34.31,34.17,34.26,271600.0,16.8083,16.8426,16.7739,16.8181,271600.0
2015-04-17 10:00:00,34.26,34.27,34.07,34.09,154200.0,16.8181,16.823,16.7248,16.7346,154200.0
2015-04-17 10:30:00,34.1,34.25,34.09,34.1,65300.0,16.7395,16.8132,16.7346,16.7395,65300.0
2015-04-17 11:00:00,34.1,34.1,34.01,34.04,75600.0,16.7395,16.7395,16.6954,16.7101,75600.0
2015-04-17 11:30:00,34.04,34.08,33.91,33.92,104300.0,16.7101,16.7297,16.6463,16.6512,104300.0
2015-04-17 12:00:00,33.93,34.15,33.91,34.1,131600.0,16.6561,16.7641,16.6463,16.7395,131600.0
2015-04-17 12:30:00,34.1,34.14,34.0,34.01,126400.0,16.7395,16.7592,16.6904,16.6954,126400.0
2015-04-17 13:00:00,34.01,34.06,33.95,33.98,303200.0,16.6954,16.7199,16.6659,16.6806,303200.0
2015-04-17 13:30:00,33.97,34.0,33.86,33.87,78700.0,16.6757,16.6904,16.6217,16.6266,78700.0
2015-04-17 14:00:00,33.88,33.91,33.8,33.84,100400.0,16.6315,16.6463,16.5923,16.6119,100400.0
2015-04-17 14:30:00,33.83,33.9,33.78,33.8,99600.0,16.607,16.6414,16.5825,16.5923,99600.0
2015-04-17 15:00:00,33.8,33.88,33.76,33.88,144700.0,16.5923,16.6315,16.5726,16.6315,144700.0
2015-04-17 15:30:00,33.88,33.92,33.81,33.84,339900.0,16.6315,16.6512,16.5972,16.6119,339900.0
2015-04-20 09:30:00,33.91,34.14,33.91,34.07,98900.0,16.6463,16.7592,16.6463,16.7248,98900.0
2015-04-20 10:00:00,34.12,34.16,33.97,33.98,103700.0,16.7494,16.769,16.6757,16.6806,103700.0
2015-04-20 10:30:00,33.98,34.28,33.97,34.27,115500.0,16.6806,16.8279,16.6757,16.823,115500.0
2015-04-20 11:00:00,34.25,34.27,34.08,34.14,146200.0,16.8132,16.823,16.7297,16.7592,146200.0
2015-04-20 11:30:00,34.14,34.16,34.02,34.03,146200.0,16.7592,16.769,16.7003,16.7052,146200.0
2015-04-20 12:00:00,34.02,34.08,34.0,34.02,68800.0,16.7003,16.7297,16.6904,16.7003,68800.0
2015-04-20 12:30:00,34.02,34.02,33.88,33.88,76800.0,16.7003,16.7003,16.6315,16.6315,76800.0
2015-04-20 13:00:00,33.88,33.91,33.8,33.86,81400.0,16.6315,16.6463,16.5923,16.6217,81400.0
2015-04-20 13:30:00,33.86,33.91,33.83,33.83,102400.0,16.6217,16.6463,16.607,16.607,102400.0
2015-04-20 14:00:00,33.83,33.86,33.78,33.78,129400.0,16.607,16.6217,16.5825,16.5825,129400.0
2015-04-20 14:30:00,33.79,33.79,33.65,33.66,177400.0,16.5874,16.5874,16.5186,16.5235,177400.0
2015-04-20 15:00:00,33.67,33.73,33.65,33.72,309000.0,16.5285,16.5579,16.5186,16.553,309000.0
2015-04-20 15:30:00,33.71,33.85,33.6,33.83,474400.0,16.5481,16.6168,16.4941,16.607,474400.0
2015-04-21 09:30:00,33.85,34.15,33.74,34.04,286700.0,16.6168,16.7641,16.5628,16.7101,286700.0
2015-04-21 10:00:00,34.04,34.06,33.9,34.0,134200.0,16.7101,16.7199,16.6414,16.6904,134200.0
2015-04-21 10:30:00,33.99,34.08,33.9,33.91,100100.0,16.6855,16.7297,16.6414,16.6463,100100.0
2015-04-21 11:00:00,33.9,34.02,33.89,34.0,112400.0,16.6414,16.7003,16.6364,16.6904,112400.0
2015-04-21 11:30:00,34.0,34.04,33.74,33.87,147700.0,16.6904,16.7101,16.5628,16.6266,147700.0
2015-04-21 12:00:00,33.87,33.88,33.77,33.77,83200.0,16.6266,16.6315,16.5775,16.5775,83200.0
2015-04-21 12:30:00,33.77,33.84,33.72,33.73,93100.0,16.5775,16.6119,16.553,16.5579,93100.0
2015-04-21 13:00:00,33.73,33.78,33.7,33.71,79300.0,16.5579,16.5825,16.5432,16.5481,79300.0
2015-04-21 13:30:00,33.7,33.71,33.58,33.59,102200.0,16.5432,16.5481,16.4843,16.4892,102200.0
2015-04-21 14:00:00,33.59,33.67,33.53,33.66,71500.0,16.4892,16.5285,16.4597,16.5235,71500.0
2015-04-21 14:30:00,33.66,33.68,33.62,33.64,101000.0,16.5235,16.5334,16.5039,16.5137,101000.0
2015-04-21 15:00:00,33.65,33.65,33.55,33.61,136400.0,16.5186,16.5186,16.4695,16.499,136400.0
2015-04-21 15:30:00,33.61,33.66,33.6,33.63,214700.0,16.499,16.5235,16.4941,16.5088,214700.0
2015-04-22 09:30:00,33.71,33.79,33.57,33.63,118100.0,16.5481,16.5874,16.4794,16.5088,118100.0
2015-04-22 10:00:00,33.62,33.64,33.25,33.27,237000.0,16.5039,16.5137,16.3223,16.3321,237000.0
2015-04-22 10:30:00,33.28,33.49,33.28,33.48,95900.0,16.337,16.4401,16.337,16.4352,95900.0
2015-04-22 11:00:00,33.5,33.52,33.36,33.45,127200.0,16.445,16.4548,16.3763,16.4205,127200.0
2015-04-22 11:30:00,33.46,33.53,33.43,33.52,79400.0,16.4254,16.4597,16.4106,16.4548,79400.0
2015-04-22 12:00:00,33.53,33.53,33.46,33.48,76000.0,16.4597,16.4597,16.4254,16.4352,76000.0
2015-04-22 12:30:00,33.48,33.58,33.47,33.55,85000.0,16.4352,16.4843,16.4303,16.4695,85000.0
2015-04-22 13:00:00,33.55,33.56,33.48,33.51,73200.0,16.4695,16.4745,16.4352,16.4499,73200.0
2015-04-22 13:30:00,33.52,33.58,33.48,33.51,79700.0,16.4548,16.4843,16.4352,16.4499,79700.0
2015-04-22 14:00:00,33.51,33.54,33.41,33.45,115200.0,16.4499,16.4646,16.4008,16.4205,115200.0
2015-04-22 14:30:00,33.45,33.47,33.34,33.35,110900.0,16.4205,16.4303,16.3665,16.3714,110900.0
2015-04-22 15:00:00,33.35,33.37,33.33,33.35,142800.0,16.3714,16.3812,16.3615,16.3714,142800.0
2015-04-22 15:30:00,33.35,33.36,33.29,33.35,457400.0,16.3714,16.3763,16.3419,16.3714,457400.0
2015-04-23 09:30:00,33.38,33.61,33.36,33.6,158800.0,16.3861,16.499,16.3763,16.4941,158800.0
2015-04-23 10:00:00,33.6,33.66,33.52,33.55,160700.0,16.4941,16.5235,16.4548,16.4695,160700.0
2015-04-23 10:30:00,33.54,33.57,33.5,33.5,173500.0,16.4646,16.4794,16.445,16.445,173500.0
2015-04-23 11:00:00,33.52,33.6,33.48,33.59,93600.0,16.4548,16.4941,16.4352,16.4892,93600.0
2015-04-23 11:30:00,33.58,33.67,33.56,33.61,126700.0,16.4843,16.5285,16.4745,16.499,126700.0
2015-04-23 12:00:00,33.61,33.69,33.59,33.6,82800.0,16.499,16.5383,16.4892,16.4941,82800.0
2015-04-23 12:30:00,33.6,33.68,33.5,33.51,97100.0,16.4941,16.5334,16.445,16.4499,97100.0
2015-04-23 13:00:00,33.52,33.54,33.46,33.46,138900.0,16.4548,16.4646,16.4254,16.4254,138900.0
2015-04-23 13:30:00,33.47,33.48,33.38,33.4,134500.0,16.4303,16.4352,16.3861,16.3959,134500.0
2015-04-23 14:00:00,33.4,33.4,33.31,33.35,140100.0,16.3959,16.3959,16.3517,16.3714,140100.0
2015-04-23 14:30:00,33.36,33.41,33.34,33.39,98700.0,16.3763,16.4008,16.3665,16.391,98700.0
2015-04-23 15:00:00,33.39,33.54,33.39,33.54,131700.0,16.391,16.4646,16.391,16.4646,131700.0
2015-04-23 15:30:00,33.54,33.56,33.5,33.54,201300.0,16.4646,16.4745,16.445,16.4646,201300.0
2015-04-24 09:30:00,33.49,33.87,33.37,33.85,182100.0,16.4401,16.6266,16.3812,16.6168,182100.0
2015-04-24 10:00:00,33.84,33.97,33.84,33.92,303700.0,16.6119,16.6757,16.6119,16.6512,303700.0
2015-04-24 10:30:00,33.93,33.93,33.85,33.86,171600.0,16.6561,16.6561,16.6168,16.6217,171600.0
2015-04-24 11:00:00,33.87,33.92,33.81,33.86,333800.0,16.6266,16.6512,16.5972,16.6217,333800.0
2015-04-24 11:30:00,33.86,33.87,33.75,33.75,364200.0,16.6217,16.6266,16.5677,16.5677,364200.0
2015-04-24 12:00:00,33.76,33.77,33.69,33.69,98600.0,16.5726,16.5775,16.5383,16.5383,98600.0
2015-04-24 12:30:00,33.69,33.85,33.67,33.73,147000.0,16.5383,16.6168,16.5285,16.5579,147000.0
2015-04-24 13:00:00,33.72,33.73,33.63,33.71,73200.0,16.553,16.5579,16.5088,16.5481,73200.0
2015-04-24 13:30:00,33.72,33.74,33.62,33.67,86700.0,16.553,16.5628,16.5039,16.5285,86700.0
2015-04-24 14:00:00,33.67,33.76,33.64,33.74,95600.0,16.5285,16.5726,16.5137,16.5628,95600.0
2015-04-24 14:30:00,33.74,33.81,33.7,33.72,85800.0,16.5628,16.5972,16.5432,16.553,85800.0
2015-04-24 15:00:00,33.73,33.84,33.72,33.83,123100.0,16.5579,16.6119,16.553,16.607,123100.0
2015-04-24 15:30:00,33.84,33.86,33.78,33.84,247800.0,16.6119,16.6217,16.5825,16.6119,247800.0
2015-04-27 09:30:00,33.93,34.0,33.7,33.86,144500.0,16.6561,16.6904,16.5432,16.6217,144500.0
2015-04-27 10:00:00,33.87,33.97,33.82,33.87,110600.0,16.6266,16.6757,16.6021,16.6266,110600.0
2015-04-27 10:30:00,33.86,33.96,33.86,33.91,104400.0,16.6217,16.6708,16.6217,16.6463,104400.0
2015-04-27 11:00:00,33.92,33.92,33.78,33.79,124100.0,16.6512,16.6512,16.5825,16.5874,124100.0
2015-04-27 11:30:00,33.79,33.82,33.66,33.66,124400.0,16.5874,16.6021,16.5235,16.5235,124400.0
2015-04-27 12:00:00,33.66,33.74,33.48,33.48,191600.0,16.5235,16.5628,16.4352,16.4352,191600.0
2015-04-27 12:30:00,33.49,33.57,33.46,33.55,146100.0,16.4401,16.4794,16.4254,16.4695,146100.0
2015-04-27 13:00:00,33.54,33.66,33.51,33.65,103700.0,16.4646,16.5235,16.4499,16.5186,103700.0
2015-04-27 13:30:00,33.66,33.73,33.62,33.64,116000.0,16.5235,16.5579,16.5039,16.5137,116000.0
2015-04-27 14:00:00,33.65,33.71,33.6,33.61,94600.0,16.5186,16.5481,16.4941,16.499,94600.0
2015-04-27 14:30:00,33.61,33.74,33.57,33.74,160700.0,16.499,16.5628,16.4794,16.5628,160700.0
2015-04-27 15:00:00,33.75,33.85,33.73,33.83,225000.0,16.5677,16.6168,16.5579,16.607,225000.0
2015-04-27 15:30:00,33.83,33.84,33.74,33.75,353200.0,16.607,16.6119,16.5628,16.5677,353200.0
2015-04-28 09:30:00,33.38,33.56,33.13,33.19,127900.0,16.5721,16.6614,16.448,16.4777,127900.0
2015-04-28 10:00:00,33.19,33.21,33.04,33.06,84100.0,16.4777,16.4877,16.4033,16.4132,84100.0
2015-04-28 10:30:00,33.06,33.17,33.0,33.02,112200.0,16.4132,16.4678,16.3834,16.3933,112200.0
2015-04-28 11:00:00,33.02,33.03,32.98,33.0,112900.0,16.3933,16.3983,16.3735,16.3834,112900.0
2015-04-28 11:30:00,33.0,33.12,33.0,33.02,120000.0,16.3834,16.443,16.3834,16.3933,120000.0
2015-04-28 12:00:00,33.03,33.14,33.02,33.12,111900.0,16.3983,16.4529,16.3933,16.443,111900.0
2015-04-28 12:30:00,33.12,33.2,33.05,33.09,138900.0,16.443,16.4827,16.4082,16.4281,138900.0
2015-04-28 13:00:00,33.09,33.14,33.08,33.12,62500.0,16.4281,16.4529,16.4231,16.443,62500.0
2015-04-28 13:30:00,33.12,33.13,33.09,33.09,125300.0,16.443,16.448,16.4281,16.4281,125300.0
2015-04-28 14:00:00,33.09,33.2,33.06,33.18,319300.0,16.4281,16.4827,16.4132,16.4728,319300.0
2015-04-28 14:30:00,33.19,33.2,33.11,33.12,110200.0,16.4777,16.4827,16.438,16.443,110200.0
2015-04-28 15:00:00,33.12,33.12,33.04,33.08,177500.0,16.443,16.443,16.4033,16.4231,177500.0
2015-04-28 15:30:00,33.08,33.08,33.03,33.05,350400.0,16.4231,16.4231,16.3983,16.4082,350400.0
2015-04-29 09:30:00,33.1,33.11,32.86,32.91,179300.0,16.4331,16.438,16.3139,16.3387,179300.0
2015-04-29 10:00:00,32.9,32.93,32.82,32.9,89500.0,16.3338,16.3487,16.2941,16.3338,89500.0
2015-04-29 10:30:00,32.91,33.18,32.91,33.18,131800.0,16.3387,16.4728,16.3387,16.4728,131800.0
2015-04-29 11:00:00,33.17,33.38,33.17,33.34,114500.0,16.4678,16.5721,16.4678,16.5522,114500.0
2015-04-29 11:30:00,33.33,33.46,33.28,33.45,147400.0,16.5472,16.6118,16.5224,16.6068,147400.0
2015-04-29 12:00:00,33.44,33.5,33.33,33.47,95100.0,16.6019,16.6316,16.5472,16.6168,95100.0
2015-04-29 12:30:00,33.47,33.5,33.4,33.47,99800.0,16.6168,16.6316,16.582,16.6168,99800.0
2015-04-29 13:00:00,33.47,33.47,33.31,33.38,104900.0,16.6168,16.6168,16.5373,16.5721,104900.0
2015-04-29 13:30:00,33.38,33.6,33.36,33.45,167100.0,16.5721,16.6813,16.5621,16.6068,167100.0
2015-04-29 14:00:00,33.45,33.65,33.4,33.62,159800.0,16.6068,16.7061,16.582,16.6912,159800.0
2015-04-29 14:30:00,33.62,33.65,33.53,33.55,181100.0,16.6912,16.7061,16.6465,16.6565,181100.0
2015-04-29 15:00:00,33.56,33.67,33.51,33.51,204800.0,16.6614,16.716,16.6366,16.6366,204800.0
2015-04-29 15:30:00,33.51,33.65,33.51,33.55,438100.0,16.6366,16.7061,16.6366,16.6565,438100.0
2015-04-30 09:30:00,33.55,34.14,33.5,34.04,401700.0,16.6565,16.9494,16.6316,16.8997,401700.0
2015-04-30 10:00:00,34.02,34.05,33.71,33.99,306200.0,16.8898,16.9047,16.7359,16.8749,306200.0
2015-04-30 10:30:00,33.99,34.01,33.84,33.92,217100.0,16.8749,16.8848,16.8004,16.8402,217100.0
2015-04-30 11:00:00,33.92,34.25,33.92,34.23,300600.0,16.8402,17.004,16.8402,16.9941,300600.0
2015-04-30 11:30:00,34.22,34.49,34.08,34.47,329400.0,16.9891,17.1232,16.9196,17.1132,329400.0
2015-04-30 12:00:00,34.47,34.47,34.23,34.44,122000.0,17.1132,17.1132,16.9941,17.0983,122000.0
2015-04-30 12:30:00,34.42,34.45,34.22,34.25,151500.0,17.0884,17.1033,16.9891,17.004,151500.0
2015-04-30 13:00:00,34.26,34.28,34.17,34.23,142500.0,17.009,17.0189,16.9643,16.9941,142500.0
2015-04-30 13:30:00,34.23,34.26,34.11,34.2,113000.0,16.9941,17.009,16.9345,16.9792,113000.0
2015-04-30 14:00:00,34.2,34.28,34.18,34.27,148200.0,16.9792,17.0189,16.9692,17.0139,148200.0
2015-04-30 14:30:00,34.27,34.36,34.21,34.21,189600.0,17.0139,17.0586,16.9841,16.9841,189600.0
2015-04-30 15:00:00,34.22,34.3,34.15,34.23,298100.0,16.9891,17.0288,16.9544,16.9941,298100.0
2015-04-30 15:30:00,34.23,34.25,34.09,34.25,483300.0,16.9941,17.004,16.9246,17.004,483300.0
2015-05-01 09:30:00,34.09,34.73,34.01,34.57,482200.0,16.9246,17.2423,16.8848,17.1629,482200.0
2015-05-01 10:00:00,34.58,34.66,34.23,34.23,384600.0,17.1678,17.2076,16.9941,16.9941,384600.0
2015-05-01 10:30:00,34.23,34.38,34.15,34.25,159600.0,16.9941,17.0685,16.9544,17.004,159600.0
2015-05-01 11:00:00,34.26,34.29,34.14,34.21,169100.0,17.009,17.0239,16.9494,16.9841,169100.0
2015-05-01 11:30:00,34.21,34.39,34.21,34.31,178000.0,16.9841,17.0735,16.9841,17.0338,178000.0
2015-05-01 12:00:00,34.31,34.32,34.17,34.28,146600.0,17.0338,17.0388,16.9643,17.0189,146600.0
2015-05-01 12:30:00,34.28,34.42,34.23,34.4,212600.0,17.0189,17.0884,16.9941,17.0785,212600.0
2015-05-01 13:00:00,34.39,34.4,34.08,34.15,241900.0,17.0735,17.0785,16.9196,16.9544,241900.0
2015-05-01 13:30:00,34.14,34.24,34.14,34.17,111200.0,16.9494,16.999,16.9494,16.9643,111200.0
2015-05-01 14:00:00,34.16,34.35,34.16,34.31,123200.0,16.9593,17.0536,16.9593,17.0338,123200.0
2015-05-01 14:30:00,34.31,34.4,34.29,34.32,133000.0,17.0338,17.0785,17.0239,17.0388,133000.0
2015-05-01 15:00:00,34.33,34.41,34.31,34.38,180100.0,17.0437,17.0834,17.0338,17.0685,180100.0
2015-05-01 15:30:00,34.37,34.41,34.22,34.22,731100.0,17.0636,17.0834,16.9891,16.9891,731100.0
2015-05-04 09:30:00,34.22,34.4,34.2,34.28,140100.0,16.9891,17.0785,16.9792,17.0189,140100.0
2015-05-04 10:00:00,34.27,34.31,34.15,34.3,155700.0,17.0139,17.0338,16.9544,17.0288,155700.0
2015-05-04 10:30:00,34.3,34.38,34.24,34.34,146000.0,17.0288,17.0685,16.999,17.0487,146000.0
2015-05-04 11:00:00,34.33,34.34,34.24,34.26,77300.0,17.0437,17.0487,16.999,17.009,77300.0
2015-05-04 11:30:00,34.27,34.35,34.26,34.34,66200.0,17.0139,17.0536,17.009,17.0487,66200.0
2015-05-04 12:00:00,34.34,34.34,34.09,34.16,139400.0,17.0487,17.0487,16.9246,16.9593,139400.0
2015-05-04 12:30:00,34.18,34.19,34.09,34.17,110400.0,16.9692,16.9742,16.9246,16.9643,110400.0
2015-05-04 13:00:00,34.17,34.17,34.03,34.04,85400.0,16.9643,16.9643,16.8948,16.8997,85400.0
2015-05-04 13:30:00,34.04,34.06,34.0,34.04,154000.0,16.8997,16.9097,16.8799,16.8997,154000.0
2015-05-04 14:00:00,34.04,34.14,34.03,34.05,96700.0,16.8997,16.9494,16.8948,16.9047,96700.0
2015-05-04 14:30:00,34.06,34.06,34.01,34.03,117000.0,16.9097,16.9097,16.8848,16.8948,117000.0
2015-05-04 15:00:00,34.04,34.04,33.94,33.95,126400.0,16.8997,16.8997,16.8501,16.8551,126400.0
2015-05-04 15:30:00,33.95,34.03,33.92,33.95,363700.0,16.8551,16.8948,16.8402,16.8551,363700.0
2015-05-05 09:30:00,34.04,34.46,33.95,34.28,186500.0,16.8997,17.1083,16.8551,17.0189,186500.0
2015-05-05 10:00:00,34.28,34.3,34.1,34.11,127400.0,17.0189,17.0288,16.9295,16.9345,127400.0
2015-05-05 10:30:00,34.11,34.11,33.96,34.03,88100.0,16.9345,16.9345,16.86,16.8948,88100.0
2015-05-05 11:00:00,34.02,34.02,33.85,33.97,143500.0,16.8898,16.8898,16.8054,16.865,143500.0
2015-05-05 11:30:00,33.96,33.97,33.87,33.94,93400.0,16.86,16.865,16.8153,16.8501,93400.0
2015-05-05 12:00:00,33.94,34.02,33.93,34.0,105100.0,16.8501,16.8898,16.8451,16.8799,105100.0
2015-05-05 12:30:00,33.99,34.0,33.86,33.87,111700.0,16.8749,16.8799,16.8104,16.8153,111700.0
2015-05-05 13:00:00,33.88,34.03,33.87,34.03,134400.0,16.8203,16.8948,16.8153,16.8948,134400.0
2015-05-05 13:30:00,34.03,34.05,33.99,34.05,158900.0,16.8948,16.9047,16.8749,16.9047,158900.0
2015-05-05 14:00:00,34.05,34.23,34.0,34.16,174800.0,16.9047,16.9941,16.8799,16.9593,174800.0
2015-05-05 14:30:00,34.16,34.25,34.13,34.21,163300.0,16.9593,17.004,16.9444,16.9841,163300.0
2015-05-05 15:00:00,34.2,34.22,34.12,34.18,170100.0,16.9792,16.9891,16.9395,16.9692,170100.0
2015-05-05 15:30:00,34.18,34.21,34.07,34.1,454000.0,16.9692,16.9841,16.9146,16.9295,454000.0
2015-05-06 09:30:00,34.21,34.25,33.69,33.73,256300.0,16.9841,17.004,16.726,16.7458,256300.0
2015-05-06 10:00:00,33.73,33.74,33.47,33.58,160600.0,16.7458,16.7508,16.6168,16.6714,160600.0
2015-05-06 10:30:00,33.57,33.67,33.44,33.55,185300.0,16.6664,16.716,16.6019,16.6565,185300.0
2015-05-06 11:00:00,33.54,33.71,33.51,33.64,170700.0,16.6515,16.7359,16.6366,16.7012,170700.0
2015-05-06 11:30:00,33.64,33.65,33.41,33.46,103100.0,16.7012,16.7061,16.587,16.6118,103100.0
2015-05-06 12:00:00,33.45,33.51,33.4,33.42,160100.0,16.6068,16.6366,16.582,16.5919,160100.0
2015-05-06 12:30:00,33.42,33.52,33.4,33.42,149700.0,16.5919,16.6416,16.582,16.5919,149700.0
2015-05-06 13:00:00,33.41,33.51,33.36,33.47,102200.0,16.587,16.6366,16.5621,16.6168,102200.0
2015-05-06 13:30:00,33.47,33.49,33.38,33.45,88700.0,16.6168,16.6267,16.5721,16.6068,88700.0
2015-05-06 14:00:00,33.44,33.52,33.44,33.49,102300.0,16.6019,16.6416,16.6019,16.6267,102300.0
2015-05-06 14:30:00,33.48,33.5,33.4,33.46,137100.0,16.6217,16.6316,16.582,16.6118,137100.0
2015-05-06 15:00:00,33.45,33.51,33.45,33.49,157800.0,16.6068,16.6366,16.6068,16.6267,157800.0
2015-05-06 15:30:00,33.5,33.6,33.47,33.56,513900.0,16.6316,16.6813,16.6168,16.6614,513900.0
2015-05-07 09:30:00,33.81,33.81,32.9,32.9,308400.0,16.7856,16.7856,16.3338,16.3338,308400.0
2015-05-07 10:00:00,32.9,33.1,32.89,32.95,153900.0,16.3338,16.4331,16.3288,16.3586,153900.0
2015-05-07 10:30:00,32.96,33.16,32.9,33.16,117100.0,16.3636,16.4628,16.3338,16.4628,117100.0
2015-05-07 11:00:00,33.17,33.28,33.07,33.23,101000.0,16.4678,16.5224,16.4182,16.4976,101000.0
2015-05-07 11:30:00,33.22,33.23,33.06,33.1,96300.0,16.4926,16.4976,16.4132,16.4331,96300.0
2015-05-07 12:00:00,33.1,33.23,33.07,33.08,118900.0,16.4331,16.4976,16.4182,16.4231,118900.0
2015-05-07 12:30:00,33.08,33.16,33.07,33.11,73500.0,16.4231,16.4628,16.4182,16.438,73500.0
2015-05-07 13:00:00,33.11,33.14,33.0,33.0,90700.0,16.438,16.4529,16.3834,16.3834,90700.0
2015-05-07 13:30:00,33.0,33.03,33.0,33.03,95400.0,16.3834,16.3983,16.3834,16.3983,95400.0
2015-05-07 14:00:00,33.04,33.04,33.0,33.01,98900.0,16.4033,16.4033,16.3834,16.3884,98900.0
2015-05-07 14:30:00,33.01,33.03,32.93,32.95,113100.0,16.3884,16.3983,16.3487,16.3586,113100.0
2015-05-07 15:00:00,32.95,33.01,32.95,32.98,153100.0,16.3586,16.3884,16.3586,16.3735,153100.0
2015-05-07 15:30:00,32.99,33.02,32.98,32.98,336200.0,16.3785,16.3933,16.3735,16.3735,336200.0
2015-05-08 09:30:00,33.02,33.21,32.91,33.19,144200.0,16.3933,16.4877,16.3387,16.4777,144200.0
2015-05-08 10:00:00,33.16,33.41,33.16,33.19,295400.0,16.4628,16.587,16.4628,16.4777,295400.0
2015-05-08 10:30:00,33.2,33.27,33.11,33.18,185200.0,16.4827,16.5175,16.438,16.4728,185200.0
2015-05-08 11:00:00,33.18,33.37,33.17,33.37,105400.0,16.4728,16.5671,16.4678,16.5671,105400.0
2015-05-08 11:30:00,33.36,33.51,33.31,33.44,130600.0,16.5621,16.6366,16.5373,16.6019,130600.0
2015-05-08 12:00:00,33.45,33.47,33.34,33.36,87400.0,16.6068,16.6168,16.5522,16.5621,87400.0
2015-05-08 12:30:00,33.35,33.45,33.31,33.39,106500.0,16.5572,16.6068,16.5373,16.577,106500.0
2015-05-08 13:00:00,33.4,33.61,33.4,33.59,164400.0,16.582,16.6863,16.582,16.6763,164400.0
2015-05-08 13:30:00,33.59,33.63,33.34,33.38,118600.0,16.6763,16.6962,16.5522,16.5721,118600.0
2015-05-08 14:00:00,33.37,33.38,33.28,33.3,110400.0,16.5671,16.5721,16.5224,16.5324,110400.0
2015-05-08 14:30:00,33.3,33.34,33.19,33.2,98100.0,16.5324,16.5522,16.4777,16.4827,98100.0
2015-05-08 15:00:00,33.2,33.29,33.17,33.26,154300.0,16.4827,16.5274,16.4678,16.5125,154300.0
2015-05-08 15:30:00,33.26,33.38,33.21,33.37,326200.0,16.5125,16.5721,16.4877,16.5671,326200.0
2015-05-11 09:30:00,33.3,33.43,33.07,33.19,115900.0,16.5324,16.5969,16.4182,16.4777,115900.0
2015-05-11 10:00:00,33.22,33.22,33.01,33.03,86000.0,16.4926,16.4926,16.3884,16.3983,86000.0
2015-05-11 10:30:00,33.02,33.09,32.96,33.04,137600.0,16.3933,16.4281,16.3636,16.4033,137600.0
2015-05-11 11:00:00,33.05,33.05,33.0,33.0,108000.0,16.4082,16.4082,16.3834,16.3834,108000.0
2015-05-11 11:30:00,33.01,33.15,33.0,33.14,108900.0,16.3884,16.4579,16.3834,16.4529,108900.0
2015-05-11 12:00:00,33.14,33.15,32.92,32.92,138000.0,16.4529,16.4579,16.3437,16.3437,138000.0
2015-05-11 12:30:00,32.92,32.97,32.9,32.97,112700.0,16.3437,16.3685,16.3338,16.3685,112700.0
2015-05-11 13:00:00,32.96,33.0,32.93,32.94,115600.0,16.3636,16.3834,16.3487,16.3536,115600.0
2015-05-11 13:30:00,32.94,32.97,32.93,32.95,117400.0,16.3536,16.3685,16.3487,16.3586,117400.0
2015-05-11 14:00:00,32.95,33.04,32.93,33.03,227800.0,16.3586,16.4033,16.3487,16.3983,227800.0
2015-05-11 14:30:00,33.03,33.06,32.99,33.04,295500.0,16.3983,16.4132,16.3785,16.4033,295500.0
2015-05-11 15:00:00,33.04,33.14,33.03,33.12,425200.0,16.4033,16.4529,16.3983,16.443,425200.0
2015-05-11 15:30:00,33.11,33.17,33.04,33.08,528900.0,16.438,16.4678,16.4033,16.4231,528900.0
2015-05-12 09:30:00,33.06,33.21,33.01,33.11,148100.0,16.4132,16.4877,16.3884,16.438,148100.0
2015-05-12 10:00:00,33.05,33.28,33.02,33.25,176700.0,16.4082,16.5224,16.3933,16.5075,176700.0
2015-05-12 10:30:00,33.24,33.43,33.24,33.4,252200.0,16.5026,16.5969,16.5026,16.582,252200.0
2015-05-12 11:00:00,33.39,33.59,33.38,33.48,178900.0,16.577,16.6763,16.5721,16.6217,178900.0
2015-05-12 11:30:00,33.48,33.73,33.46,33.7,203100.0,16.6217,16.7458,16.6118,16.7309,203100.0
2015-05-12 12:00:00,33.71,33.74,33.59,33.74,133500.0,16.7359,16.7508,16.6763,16.7508,133500.0
2015-05-12 12:30:00,33.73,33.84,33.63,33.82,289900.0,16.7458,16.8004,16.6962,16.7905,289900.0
2015-05-12 13:00:00,33.81,33.93,33.8,33.86,172500.0,16.7856,16.8451,16.7806,16.8104,172500.0
2015-05-12 13:30:00,33.85,33.85,33.68,33.77,205900.0,16.8054,16.8054,16.721,16.7657,205900.0
2015-05-12 14:00:00,33.76,33.91,33.74,33.9,420500.0,16.7607,16.8352,16.7508,16.8302,420500.0
2015-05-12 14:30:00,33.9,33.95,33.85,33.94,253200.0,16.8302,16.8551,16.8054,16.8501,253200.0
2015-05-12 15:00:00,33.95,34.06,33.91,34.06,761600.0,16.8551,16.9097,16.8352,16.9097,761600.0
2015-05-12 15:30:00,34.05,34.13,33.98,34.02,971900.0,16.9047,16.9444,16.87,16.8898,971900.0
2015-05-13 09:30:00,34.29,34.56,34.1,34.4,909500.0,17.0239,17.1579,16.9295,17.0785,909500.0
2015-05-13 10:00:00,34.4,34.41,33.82,33.83,465800.0,17.0785,17.0834,16.7905,16.7955,465800.0
2015-05-13 10:30:00,33.83,33.91,33.51,33.58,254100.0,16.7955,16.8352,16.6366,16.6714,254100.0
2015-05-13 11:00:00,33.59,33.78,33.5,33.72,213400.0,16.6763,16.7707,16.6316,16.7409,213400.0
2015-05-13 11:30:00,33.72,33.72,33.45,33.51,214000.0,16.7409,16.7409,16.6068,16.6366,214000.0
2015-05-13 12:00:00,33.51,33.65,33.46,33.5,210900.0,16.6366,16.7061,16.6118,16.6316,210900.0
2015-05-13 12:30:00,33.49,33.75,33.45,33.68,184000.0,16.6267,16.7558,16.6068,16.721,184000.0
2015-05-13 13:00:00,33.68,33.7,33.58,33.61,142300.0,16.721,16.7309,16.6714,16.6863,142300.0
2015-05-13 13:30:00,33.61,33.62,33.41,33.42,130800.0,16.6863,16.6912,16.587,16.5919,130800.0
2015-05-13 14:00:00,33.44,33.64,33.41,33.45,268500.0,16.6019,16.7012,16.587,16.6068,268500.0
2015-05-13 14:30:00,33.45,33.5,33.4,33.41,174500.0,16.6068,16.6316,16.582,16.587,174500.0
2015-05-13 15:00:00,33.4,33.5,33.4,33.45,219600.0,16.582,16.6316,16.582,16.6068,219600.0
2015-05-13 15:30:00,33.45,33.58,33.41,33.57,634300.0,16.6068,16.6714,16.587,16.6664,634300.0
2015-05-14 09:30:00,33.7,33.87,33.66,33.75,153000.0,16.7309,16.8153,16.7111,16.7558,153000.0
2015-05-14 10:00:00,33.76,33.77,33.65,33.7,177300.0,16.7607,16.7657,16.7061,16.7309,177300.0
2015-05-14 10:30:00,33.69,33.83,33.64,33.83,165700.0,16.726,16.7955,16.7012,16.7955,165700.0
2015-05-14 11:00:00,33.82,33.93,33.81,33.92,154900.0,16.7905,16.8451,16.7856,16.8402,154900.0
2015-05-14 11:30:00,33.92,34.03,33.86,34.02,322000.0,16.8402,16.8948,16.8104,16.8898,322000.0
2015-05-14 12:00:00,34.02,34.06,33.99,34.02,162100.0,16.8898,16.9097,16.8749,16.8898,162100.0
2015-05-14 12:30:00,34.03,34.2,34.02,34.2,147000.0,16.8948,16.9792,16.8898,16.9792,147000.0
2015-05-14 13:00:00,34.2,34.24,34.08,34.09,123000.0,16.9792,16.999,16.9196,16.9246,123000.0
2015-05-14 13:30:00,34.08,34.12,34.02,34.04,120100.0,16.9196,16.9395,16.8898,16.8997,120100.0
2015-05-14 14:00:00,34.04,34.12,34.01,34.1,148400.0,16.8997,16.9395,16.8848,16.9295,148400.0
2015-05-14 14:30:00,34.1,34.12,34.09,34.11,170000.0,16.9295,16.9395,16.9246,16.9345,170000.0
2015-05-14 15:00:00,34.11,34.11,34.04,34.08,255500.0,16.9345,16.9345,16.8997,16.9196,255500.0
2015-05-14 15:30:00,34.08,34.11,34.03,34.1,520900.0,16.9196,16.9345,16.8948,16.9295,520900.0
2015-05-15 09:30:00,33.86,34.06,33.71,33.83,377200.0,16.8104,16.9097,16.7359,16.7955,377200.0
2015-05-15 10:00:00,33.82,33.86,33.73,33.78,92400.0,16.7905,16.8104,16.7458,16.7707,92400.0
2015-05-15 10:30:00,33.78,33.79,33.52,33.53,215200.0,16.7707,16.7756,16.6416,16.6465,215200.0
2015-05-15 11:00:00,33.54,33.55,33.44,33.48,178700.0,16.6515,16.6565,16.6019,16.6217,178700.0
2015-05-15 11:30:00,33.48,33.58,33.47,33.57,286700.0,16.6217,16.6714,16.6168,16.6664,286700.0
2015-05-15 12:00:00,33.58,33.67,33.57,33.63,114100.0,16.6714,16.716,16.6664,16.6962,114100.0
2015-05-15 12:30:00,33.63,33.64,33.59,33.64,113100.0,16.6962,16.7012,16.6763,16.7012,113100.0
2015-05-15 13:00:00,33.64,33.7,33.61,33.67,124200.0,16.7012,16.7309,16.6863,16.716,124200.0
2015-05-15 13:30:00,33.66,33.69,33.64,33.66,117200.0,16.7111,16.726,16.7012,16.7111,117200.0
2015-05-15 14:00:00,33.67,33.69,33.64,33.65,96000.0,16.716,16.726,16.7012,16.7061,96000.0
2015-05-15 14:30:00,33.64,33.71,33.64,33.7,219000.0,16.7012,16.7359,16.7012,16.7309,219000.0
2015-05-15 15:00:00,33.7,33.76,33.63,33.74,223000.0,16.7309,16.7607,16.6962,16.7508,223000.0
2015-05-15 15:30:00,33.74,33.76,33.73,33.74,413100.0,16.7508,16.7607,16.7458,16.7508,413100.0
2015-05-18 09:30:00,33.75,33.8,33.55,33.75,92800.0,16.7558,16.7806,16.6565,16.7558,92800.0
2015-05-18 10:00:00,33.76,33.91,33.75,33.9,166400.0,16.7607,16.8352,16.7558,16.8302,166400.0
2015-05-18 10:30:00,33.89,33.97,33.87,33.96,66500.0,16.8253,16.865,16.8153,16.86,66500.0
2015-05-18 11:00:00,33.95,33.96,33.91,33.95,103000.0,16.8551,16.86,16.8352,16.8551,103000.0
2015-05-18 11:30:00,33.95,33.96,33.9,33.95,133000.0,16.8551,16.86,16.8302,16.8551,133000.0
2015-05-18 12:00:00,33.95,34.0,33.94,33.97,216600.0,16.8551,16.8799,16.8501,16.865,216600.0
2015-05-18 12:30:00,33.97,33.97,33.91,33.93,112800.0,16.865,16.865,16.8352,16.8451,112800.0
2015-05-18 13:00:00,33.93,33.99,33.92,33.99,111100.0,16.8451,16.8749,16.8402,16.8749,111100.0
2015-05-18 13:30:00,33.98,34.0,33.94,33.96,202100.0,16.87,16.8799,16.8501,16.86,202100.0
2015-05-18 14:00:00,33.96,34.02,33.95,34.02,83800.0,16.86,16.8898,16.8551,16.8898,83800.0
2015-05-18 14:30:00,34.02,34.05,34.01,34.04,72000.0,16.8898,16.9047,16.8848,16.8997,72000.0
2015-05-18 15:00:00,34.05,34.15,34.04,34.15,238800.0,16.9047,16.9544,16.8997,16.9544,238800.0
2015-05-18 15:30:00,34.15,34.15,34.05,34.06,252500.0,16.9544,16.9544,16.9047,16.9097,252500.0
2015-05-19 09:30:00,34.04,34.15,33.76,33.87,95600.0,16.8997,16.9544,16.7607,16.8153,95600.0
2015-05-19 10:00:00,33.89,33.9,33.74,33.74,108200.0,16.8253,16.8302,16.7508,16.7508,108200.0
2015-05-19 10:30:00,33.74,33.81,33.7,33.73,98700.0,16.7508,16.7856,16.7309,16.7458,98700.0
2015-05-19 11:00:00,33.73,33.86,33.73,33.84,127700.0,16.7458,16.8104,16.7458,16.8004,127700.0
2015-05-19 11:30:00,33.84,33.96,33.82,33.96,155700.0,16.8004,16.86,16.7905,16.86,155700.0
2015-05-19 12:00:00,33.95,33.96,33.9,33.94,137700.0,16.8551,16.86,16.8302,16.8501,137700.0
2015-05-19 12:30:00,33.94,33.97,33.83,33.83,132800.0,16.8501,16.865,16.7955,16.7955,132800.0
2015-05-19 13:00:00,33.83,33.87,33.81,33.87,84100.0,16.7955,16.8153,16.7856,16.8153,84100.0
2015-05-19 13:30:00,33.87,34.02,33.83,34.01,112400.0,16.8153,16.8898,16.7955,16.8848,112400.0
2015-05-19 14:00:00,34.01,34.02,33.96,34.02,114000.0,16.8848,16.8898,16.86,16.8898,114000.0
2015-05-19 14:30:00,34.02,34.02,33.89,33.9,110000.0,16.8898,16.8898,16.8253,16.8302,110000.0
2015-05-19 15:00:00,33.89,33.91,33.83,33.84,135500.0,16.8253,16.8352,16.7955,16.8004,135500.0
2015-05-19 15:30:00,33.84,33.89,33.83,33.88,254700.0,16.8004,16.8253,16.7955,16.8203,254700.0
2015-05-20 09:30:00,33.89,33.94,33.66,33.81,100500.0,16.8253,16.8501,16.7111,16.7856,100500.0
2015-05-20 10:00:00,33.81,33.84,33.7,33.74,52100.0,16.7856,16.8004,16.7309,16.7508,52100.0
2015-05-20 10:30:00,33.75,33.81,33.68,33.73,93000.0,16.7558,16.7856,16.721,16.7458,93000.0
2015-05-20 11:00:00,33.74,33.75,33.68,33.68,97800.0,16.7508,16.7558,16.721,16.721,97800.0
2015-05-20 11:30:00,33.68,33.69,33.6,33.64,162900.0,16.721,16.726,16.6813,16.7012,162900.0
2015-05-20 12:00:00,33.63,33.77,33.61,33.76,108800.0,16.6962,16.7657,16.6863,16.7607,108800.0
2015-05-20 12:30:00,33.76,33.81,33.73,33.76,104600.0,16.7607,16.7856,16.7458,16.7607,104600.0
2015-05-20 13:00:00,33.76,33.82,33.74,33.8,102700.0,16.7607,16.7905,16.7508,16.7806,102700.0
2015-05-20 13:30:00,33.8,33.81,33.7,33.72,82100.0,16.7806,16.7856,16.7309,16.7409,82100.0
2015-05-20 14:00:00,33.72,33.82,33.66,33.8,135600.0,16.7409,16.7905,16.7111,16.7806,135600.0
2015-05-20 14:30:00,33.79,33.81,33.68,33.68,161800.0,16.7756,16.7856,16.721,16.721,161800.0
2015-05-20 15:00:00,33.68,33.72,33.64,33.67,154000.0,16.721,16.7409,16.7012,16.716,154000.0
2015-05-20 15:30:00,33.66,33.74,33.66,33.73,250900.0,16.7111,16.7508,16.7111,16.7458,250900.0
2015-05-21 09:30:00,33.68,33.87,33.66,33.72,91400.0,16.721,16.8153,16.7111,16.7409,91400.0
2015-05-21 10:00:00,33.71,33.86,33.67,33.69,86800.0,16.7359,16.8104,16.716,16.726,86800.0
2015-05-21 10:30:00,33.67,33.75,33.67,33.68,76000.0,16.716,16.7558,16.716,16.721,76000.0
2015-05-21 11:00:00,33.69,33.69,33.58,33.59,67000.0,16.726,16.726,16.6714,16.6763,67000.0
2015-05-21 11:30:00,33.59,33.66,33.56,33.61,60600.0,16.6763,16.7111,16.6614,16.6863,60600.0
2015-05-21 12:00:00,33.62,33.74,33.61,33.69,81200.0,16.6912,16.7508,16.6863,16.726,81200.0
2015-05-21 12:30:00,33.69,33.69,33.62,33.62,105000.0,16.726,16.726,16.6912,16.6912,105000.0
2015-05-21 13:00:00,33.62,33.65,33.61,33.63,46900.0,16.6912,16.7061,16.6863,16.6962,46900.0
2015-05-21 13:30:00,33.61,33.7,33.6,33.69,57900.0,16.6863,16.7309,16.6813,16.726,57900.0
2015-05-21 14:00:00,33.7,33.74,33.61,33.67,53300.0,16.7309,16.7508,16.6863,16.716,53300.0
2015-05-21 14:30:00,33.66,33.7,33.63,33.67,71300.0,16.7111,16.7309,16.6962,16.716,71300.0
2015-05-21 15:00:00,33.67,33.73,33.66,33.69,87600.0,16.716,16.7458,16.7111,16.726,87600.0
2015-05-21 15:30:00,33.69,33.76,33.68,33.73,166800.0,16.726,16.7607,16.721,16.7458,166800.0
2015-05-22 09:30:00,33.64,33.77,33.58,33.71,97900.0,16.7012,16.7657,16.6714,16.7359,97900.0
2015-05-22 10:00:00,33.72,33.78,33.68,33.74,58000.0,16.7409,16.7707,16.721,16.7508,58000.0
2015-05-22 10:30:00,33.73,33.83,33.7,33.82,65700.0,16.7458,16.7955,16.7309,16.7905,65700.0
2015-05-22 11:00:00,33.81,33.82,33.71,33.75,90400.0,16.7856,16.7905,16.7359,16.7558,90400.0
2015-05-22 11:30:00,33.75,33.76,33.68,33.73,93900.0,16.7558,16.7607,16.721,16.7458,93900.0
2015-05-22 12:00:00,33.73,33.76,33.7,33.7,77700.0,16.7458,16.7607,16.7309,16.7309,77700.0
2015-05-22 12:30:00,33.7,33.75,33.7,33.7,114900.0,16.7309,16.7558,16.7309,16.7309,114900.0
2015-05-22 13:00:00,33.7,33.81,33.7,33.73,95600.0,16.7309,16.7856,16.7309,16.7458,95600.0
2015-05-22 13:30:00,33.73,33.87,33.73,33.86,81500.0,16.7458,16.8153,16.7458,16.8104,81500.0
2015-05-22 14:00:00,33.87,33.89,33.85,33.87,165200.0,16.8153,16.8253,16.8054,16.8153,165200.0
2015-05-22 14:30:00,33.87,33.87,33.78,33.81,87500.0,16.8153,16.8153,16.7707,16.7856,87500.0
2015-05-22 15:00:00,33.81,33.82,33.76,33.77,77300.0,16.7856,16.7905,16.7607,16.7657,77300.0
2015-05-22 15:30:00,33.77,33.79,33.71,33.72,134200.0,16.7657,16.7756,16.7359,16.7409,134200.0
2015-05-26 09:30:00,33.55,33.76,33.5,33.52,124500.0,16.6565,16.7607,16.6316,16.6416,124500.0
2015-05-26 10:00:00,33.52,33.52,33.27,33.27,118000.0,16.6416,16.6416,16.5175,16.5175,118000.0
2015-05-26 10:30:00,33.28,33.43,33.25,33.38,72100.0,16.5224,16.5969,16.5075,16.5721,72100.0
2015-05-26 11:00:00,33.38,33.48,33.36,33.47,85100.0,16.5721,16.6217,16.5621,16.6168,85100.0
2015-05-26 11:30:00,33.48,33.48,33.3,33.3,95200.0,16.6217,16.6217,16.5324,16.5324,95200.0
2015-05-26 12:00:00,33.31,33.34,33.25,33.29,54000.0,16.5373,16.5522,16.5075,16.5274,54000.0
2015-05-26 12:30:00,33.29,33.32,33.21,33.25,179600.0,16.5274,16.5423,16.4877,16.5075,179600.0
2015-05-26 13:00:00,33.25,33.26,33.12,33.13,138000.0,16.5075,16.5125,16.443,16.448,138000.0
2015-05-26 13:30:00,33.13,33.13,33.06,33.12,83200.0,16.448,16.448,16.4132,16.443,83200.0
2015-05-26 14:00:00,33.11,33.13,33.07,33.08,70800.0,16.438,16.448,16.4182,16.4231,70800.0
2015-05-26 14:30:00,33.08,33.11,33.05,33.08,92000.0,16.4231,16.438,16.4082,16.4231,92000.0
2015-05-26 15:00:00,33.07,33.16,33.07,33.13,123100.0,16.4182,16.4628,16.4182,16.448,123100.0
2015-05-26 15:30:00,33.13,33.17,33.11,33.14,259900.0,16.448,16.4678,16.438,16.4529,259900.0
2015-05-27 09:30:00,33.12,33.38,33.06,33.31,123100.0,16.443,16.5721,16.4132,16.5373,123100.0
2015-05-27 10:00:00,33.32,33.32,33.07,33.14,56600.0,16.5423,16.5423,16.4182,16.4529,56600.0
2015-05-27 10:30:00,33.15,33.27,33.13,33.18,177800.0,16.4579,16.5175,16.448,16.4728,177800.0
2015-05-27 11:00:00,33.18,33.25,33.15,33.2,131800.0,16.4728,16.5075,16.4579,16.4827,131800.0
2015-05-27 11:30:00,33.2,33.25,33.16,33.17,78400.0,16.4827,16.5075,16.4628,16.4678,78400.0
2015-05-27 12:00:00,33.18,33.28,33.12,33.19,88400.0,16.4728,16.5224,16.443,16.4777,88400.0
2015-05-27 12:30:00,33.19,33.2,33.14,33.17,43900.0,16.4777,16.4827,16.4529,16.4678,43900.0
2015-05-27 13:00:00,33.19,33.19,33.11,33.12,36400.0,16.4777,16.4777,16.438,16.443,36400.0
2015-05-27 13:30:00,33.13,33.19,33.11,33.11,53200.0,16.448,16.4777,16.438,16.438,53200.0
2015-05-27 14:00:00,33.12,33.25,33.1,33.16,92800.0,16.443,16.5075,16.4331,16.4628,92800.0
2015-05-27 14:30:00,33.16,33.21,33.14,33.16,62200.0,16.4628,16.4877,16.4529,16.4628,62200.0
2015-05-27 15:00:00,33.17,33.22,33.12,33.15,74700.0,16.4678,16.4926,16.443,16.4579,74700.0
2015-05-27 15:30:00,33.16,33.19,33.1,33.11,160500.0,16.4628,16.4777,16.4331,16.438,160500.0
2015-05-28 09:30:00,33.03,33.07,32.75,32.76,117000.0,16.3983,16.4182,16.2593,16.2643,117000.0
2015-05-28 10:00:00,32.76,32.77,32.68,32.74,111000.0,16.2643,16.2692,16.2245,16.2543,111000.0
2015-05-28 10:30:00,32.74,32.86,32.66,32.81,133100.0,16.2543,16.3139,16.2146,16.2891,133100.0
2015-05-28 11:00:00,32.82,32.87,32.8,32.8,86000.0,16.2941,16.3189,16.2841,16.2841,86000.0
2015-05-28 11:30:00,32.8,32.83,32.76,32.8,112100.0,16.2841,16.299,16.2643,16.2841,112100.0
2015-05-28 12:00:00,32.8,32.87,32.72,32.86,53300.0,16.2841,16.3189,16.2444,16.3139,53300.0
2015-05-28 12:30:00,32.87,32.87,32.73,32.76,59800.0,16.3189,16.3189,16.2494,16.2643,59800.0
2015-05-28 13:00:00,32.76,32.82,32.7,32.71,85500.0,16.2643,16.2941,16.2345,16.2394,85500.0
2015-05-28 13:30:00,32.72,32.75,32.67,32.68,46500.0,16.2444,16.2593,16.2196,16.2245,46500.0
2015-05-28 14:00:00,32.68,32.71,32.64,32.71,60200.0,16.2245,16.2394,16.2047,16.2394,60200.0
2015-05-28 14:30:00,32.72,32.75,32.68,32.75,54100.0,16.2444,16.2593,16.2245,16.2593,54100.0
2015-05-28 15:00:00,32.75,32.81,32.73,32.77,79300.0,16.2593,16.2891,16.2494,16.2692,79300.0
2015-05-28 15:30:00,32.78,32.81,32.68,32.71,199100.0,16.2742,16.2891,16.2245,16.2394,199100.0
2015-05-29 09:30:00,32.66,32.77,32.57,32.57,185900.0,16.2146,16.2692,16.1699,16.1699,185900.0
2015-05-29 10:00:00,32.59,32.67,32.52,32.57,155800.0,16.1799,16.2196,16.1451,16.1699,155800.0
2015-05-29 10:30:00,32.58,32.63,32.53,32.55,54000.0,16.1749,16.1997,16.1501,16.16,54000.0
2015-05-29 11:00:00,32.55,32.57,32.45,32.55,225700.0,16.16,16.1699,16.1104,16.16,225700.0
2015-05-29 11:30:00,32.55,32.63,32.51,32.53,46100.0,16.16,16.1997,16.1401,16.1501,46100.0
2015-05-29 12:00:00,32.53,32.56,32.47,32.49,35100.0,16.1501,16.165,16.1203,16.1302,35100.0
2015-05-29 12:30:00,32.51,32.6,32.5,32.58,33200.0,16.1401,16.1848,16.1352,16.1749,33200.0
2015-05-29 13:00:00,32.58,32.64,32.55,32.58,84100.0,16.1749,16.2047,16.16,16.1749,84100.0
2015-05-29 13:30:00,32.58,32.6,32.52,32.53,53500.0,16.1749,16.1848,16.1451,16.1501,53500.0
2015-05-29 14:00:00,32.54,32.59,32.45,32.52,73000.0,16.155,16.1799,16.1104,16.1451,73000.0
2015-05-29 14:30:00,32.52,32.62,32.5,32.61,41600.0,16.1451,16.1948,16.1352,16.1898,41600.0
2015-05-29 15:00:00,32.61,32.64,32.51,32.52,80200.0,16.1898,16.2047,16.1401,16.1451,80200.0
2015-05-29 15:30:00,32.53,32.55,32.42,32.43,315400.0,16.1501,16.16,16.0955,16.1004,315400.0
2015-06-01 09:30:00,32.58,32.6,32.26,32.28,151852.0,16.1749,16.1848,16.016,16.026,151852.0
2015-06-01 10:00:00,32.29,32.32,32.09,32.15,129234.0,16.0309,16.0458,15.9316,15.9614,129234.0
2015-06-01 10:30:00,32.15,32.24,32.13,32.18,110216.0,15.9614,16.0061,15.9515,15.9763,110216.0
2015-06-01 11:00:00,32.19,32.19,31.99,32.11,176623.0,15.9813,15.9813,15.882,15.9416,176623.0
2015-06-01 11:30:00,32.12,32.32,32.11,32.26,124098.0,15.9465,16.0458,15.9416,16.016,124098.0
2015-06-01 12:00:00,32.25,32.26,32.2,32.23,79979.0,16.0111,16.016,15.9862,16.0011,79979.0
2015-06-01 12:30:00,32.23,32.32,32.21,32.32,72686.0,16.0011,16.0458,15.9912,16.0458,72686.0
2015-06-01 13:00:00,32.3,32.32,32.21,32.29,89679.0,16.0359,16.0458,15.9912,16.0309,89679.0
2015-06-01 13:30:00,32.3,32.33,32.25,32.3,116209.0,16.0359,16.0508,16.0111,16.0359,116209.0
2015-06-01 14:00:00,32.29,32.39,32.25,32.28,171049.0,16.0309,16.0806,16.0111,16.026,171049.0
2015-06-01 14:30:00,32.29,32.29,32.22,32.24,93043.0,16.0309,16.0309,15.9962,16.0061,93043.0
2015-06-01 15:00:00,32.24,32.29,32.03,32.05,249376.0,16.0061,16.0309,15.9018,15.9118,249376.0
2015-06-01 15:30:00,32.06,32.19,32.03,32.13,594292.0,15.9167,15.9813,15.9018,15.9515,594292.0
2015-06-02 09:30:00,32.3,32.36,31.99,32.0,133607.0,16.0359,16.0657,15.882,15.8869,133607.0
2015-06-02 10:00:00,32.02,32.13,31.97,32.07,134032.0,15.8969,15.9515,15.8721,15.9217,134032.0
2015-06-02 10:30:00,32.08,32.13,32.01,32.07,103202.0,15.9267,15.9515,15.8919,15.9217,103202.0
2015-06-02 11:00:00,32.07,32.3,32.06,32.23,123175.0,15.9217,16.0359,15.9167,16.0011,123175.0
2015-06-02 11:30:00,32.23,32.27,32.13,32.23,103923.0,16.0011,16.021,15.9515,16.0011,103923.0
2015-06-02 12:00:00,32.23,32.25,32.13,32.22,145241.0,16.0011,16.0111,15.9515,15.9962,145241.0
2015-06-02 12:30:00,32.22,32.28,32.21,32.28,111189.0,15.9962,16.026,15.9912,16.026,111189.0
2015-06-02 13:00:00,32.27,32.33,32.24,32.29,96905.0,16.021,16.0508,16.0061,16.0309,96905.0
2015-06-02 13:30:00,32.29,32.32,32.2,32.29,81931.0,16.0309,16.0458,15.9862,16.0309,81931.0
2015-06-02 14:00:00,32.28,32.34,32.2,32.23,164891.0,16.026,16.0557,15.9862,16.0011,164891.0
2015-06-02 14:30:00,32.23,32.25,32.15,32.18,87546.0,16.0011,16.0111,15.9614,15.9763,87546.0
2015-06-02 15:00:00,32.19,32.19,32.07,32.11,126695.0,15.9813,15.9813,15.9217,15.9416,126695.0
2015-06-02 15:30:00,32.12,32.19,32.1,32.15,242250.0,15.9465,15.9813,15.9366,15.9614,242250.0
2015-06-03 09:30:00,32.11,32.19,31.88,31.94,128038.0,15.9416,15.9813,15.8274,15.8572,128038.0
2015-06-03 10:00:00,31.95,32.07,31.9,32.01,127505.0,15.8621,15.9217,15.8373,15.8919,127505.0
2015-06-03 10:30:00,32.02,32.1,31.92,32.02,147612.0,15.8969,15.9366,15.8472,15.8969,147612.0
2015-06-03 11:00:00,32.02,32.07,32.0,32.01,95833.0,15.8969,15.9217,15.8869,15.8919,95833.0
2015-06-03 11:30:00,32.01,32.05,31.9,31.9,84824.0,15.8919,15.9118,15.8373,15.8373,84824.0
2015-06-03 12:00:00,31.91,31.98,31.87,31.96,102032.0,15.8423,15.877,15.8224,15.8671,102032.0
2015-06-03 12:30:00,31.95,31.99,31.79,31.91,104639.0,15.8621,15.882,15.7827,15.8423,104639.0
2015-06-03 13:00:00,31.92,31.92,31.81,31.86,70263.0,15.8472,15.8472,15.7926,15.8174,70263.0
2015-06-03 13:30:00,31.86,31.87,31.75,31.83,101944.0,15.8174,15.8224,15.7628,15.8025,101944.0
2015-06-03 14:00:00,31.83,31.9,31.82,31.86,93871.0,15.8025,15.8373,15.7976,15.8174,93871.0
2015-06-03 14:30:00,31.86,31.87,31.79,31.81,98610.0,15.8174,15.8224,15.7827,15.7926,98610.0
2015-06-03 15:00:00,31.81,31.83,31.61,31.61,252525.0,15.7926,15.8025,15.6933,15.6933,252525.0
2015-06-03 15:30:00,31.62,31.74,31.6,31.64,393678.0,15.6983,15.7579,15.6884,15.7082,393678.0
2015-06-04 09:30:00,31.56,31.58,31.32,31.42,192642.0,15.6685,15.6784,15.5494,15.599,192642.0
2015-06-04 10:00:00,31.42,31.57,31.42,31.44,103066.0,15.599,15.6735,15.599,15.6089,103066.0
2015-06-04 10:30:00,31.43,31.44,31.12,31.17,206662.0,15.604,15.6089,15.4501,15.4749,206662.0
2015-06-04 11:00:00,31.17,31.23,31.1,31.15,125717.0,15.4749,15.5047,15.4401,15.465,125717.0
2015-06-04 11:30:00,31.16,31.36,31.1,31.36,107863.0,15.4699,15.5692,15.4401,15.5692,107863.0
2015-06-04 12:00:00,31.36,31.42,31.25,31.34,86333.0,15.5692,15.599,15.5146,15.5593,86333.0
2015-06-04 12:30:00,31.33,31.41,31.23,31.24,62769.0,15.5543,15.594,15.5047,15.5096,62769.0
2015-06-04 13:00:00,31.24,31.31,31.2,31.27,131606.0,15.5096,15.5444,15.4898,15.5245,131606.0
2015-06-04 13:30:00,31.27,31.28,31.19,31.24,154996.0,15.5245,15.5295,15.4848,15.5096,154996.0
2015-06-04 14:00:00,31.24,31.24,31.12,31.12,203577.0,15.5096,15.5096,15.4501,15.4501,203577.0
2015-06-04 14:30:00,31.13,31.27,31.13,31.27,113922.0,15.455,15.5245,15.455,15.5245,113922.0
2015-06-04 15:00:00,31.26,31.33,31.25,31.28,121914.0,15.5196,15.5543,15.5146,15.5295,121914.0
2015-06-04 15:30:00,31.28,31.32,31.24,31.26,377113.0,15.5295,15.5494,15.5096,15.5196,377113.0
2015-06-05 09:30:00,31.15,31.36,30.95,31.35,469189.0,15.465,15.5692,15.3657,15.5642,469189.0
2015-06-05 10:00:00,31.37,31.48,31.3,31.34,241530.0,15.5742,15.6288,15.5394,15.5593,241530.0
2015-06-05 10:30:00,31.35,31.49,31.34,31.44,146622.0,15.5642,15.6337,15.5593,15.6089,146622.0
2015-06-05 11:00:00,31.43,31.45,31.4,31.44,139070.0,15.604,15.6139,15.5891,15.6089,139070.0
2015-06-05 11:30:00,31.44,31.57,31.41,31.51,165549.0,15.6089,15.6735,15.594,15.6437,165549.0
2015-06-05 12:00:00,31.51,31.54,31.38,31.4,88184.0,15.6437,15.6586,15.5791,15.5891,88184.0
2015-06-05 12:30:00,31.39,31.45,31.35,31.4,98291.0,15.5841,15.6139,15.5642,15.5891,98291.0
2015-06-05 13:00:00,31.4,31.45,31.36,31.45,75540.0,15.5891,15.6139,15.5692,15.6139,75540.0
2015-06-05 13:30:00,31.45,31.51,31.43,31.5,102595.0,15.6139,15.6437,15.604,15.6387,102595.0
2015-06-05 14:00:00,31.51,31.63,31.49,31.6,159500.0,15.6437,15.7033,15.6337,15.6884,159500.0
2015-06-05 14:30:00,31.59,31.7,31.59,31.67,134049.0,15.6834,15.738,15.6834,15.7231,134049.0
2015-06-05 15:00:00,31.68,31.72,31.64,31.69,229221.0,15.7281,15.7479,15.7082,15.733,229221.0
2015-06-05 15:30:00,31.68,31.7,31.52,31.54,390486.0,15.7281,15.738,15.6486,15.6586,390486.0
2015-06-08 09:30:00,31.54,31.63,31.4,31.42,164049.0,15.6586,15.7033,15.5891,15.599,164049.0
2015-06-08 10:00:00,31.42,31.43,31.26,31.34,124118.0,15.599,15.604,15.5196,15.5593,124118.0
2015-06-08 10:30:00,31.35,31.36,31.21,31.26,92362.0,15.5642,15.5692,15.4947,15.5196,92362.0
2015-06-08 11:00:00,31.27,31.35,31.21,31.24,109773.0,15.5245,15.5642,15.4947,15.5096,109773.0
2015-06-08 11:30:00,31.25,31.27,31.18,31.23,103882.0,15.5146,15.5245,15.4798,15.5047,103882.0
2015-06-08 12:00:00,31.23,31.24,31.2,31.21,43386.0,15.5047,15.5096,15.4898,15.4947,43386.0
2015-06-08 12:30:00,31.21,31.28,31.2,31.25,85353.0,15.4947,15.5295,15.4898,15.5146,85353.0
2015-06-08 13:00:00,31.25,31.27,31.21,31.21,88247.0,15.5146,15.5245,15.4947,15.4947,88247.0
2015-06-08 13:30:00,31.21,31.24,31.17,31.21,89556.0,15.4947,15.5096,15.4749,15.4947,89556.0
2015-06-08 14:00:00,31.21,31.22,31.12,31.13,86933.0,15.4947,15.4997,15.4501,15.455,86933.0
2015-06-08 14:30:00,31.13,31.25,31.12,31.23,113075.0,15.455,15.5146,15.4501,15.5047,113075.0
2015-06-08 15:00:00,31.24,31.34,31.22,31.33,127658.0,15.5096,15.5593,15.4997,15.5543,127658.0
2015-06-08 15:30:00,31.33,31.33,31.21,31.25,509019.0,15.5543,15.5543,15.4947,15.5146,509019.0
2015-06-09 09:30:00,31.27,31.45,31.18,31.32,114635.0,15.5245,15.6139,15.4798,15.5494,114635.0
2015-06-09 10:00:00,31.31,31.4,31.21,31.23,75879.0,15.5444,15.5891,15.4947,15.5047,75879.0
2015-06-09 10:30:00,31.24,31.36,31.24,31.34,133350.0,15.5096,15.5692,15.5096,15.5593,133350.0
2015-06-09 11:00:00,31.34,31.36,31.32,31.35,69146.0,15.5593,15.5692,15.5494,15.5642,69146.0
2015-06-09 11:30:00,31.35,31.38,31.32,31.32,48249.0,15.5642,15.5791,15.5494,15.5494,48249.0
2015-06-09 12:00:00,31.33,31.36,31.31,31.36,97073.0,15.5543,15.5692,15.5444,15.5692,97073.0
2015-06-09 12:30:00,31.36,31.42,31.34,31.4,83064.0,15.5692,15.599,15.5593,15.5891,83064.0
2015-06-09 13:00:00,31.41,31.42,31.3,31.32,78675.0,15.594,15.599,15.5394,15.5494,78675.0
2015-06-09 13:30:00,31.32,31.34,31.3,31.33,135299.0,15.5494,15.5593,15.5394,15.5543,135299.0
2015-06-09 14:00:00,31.32,31.35,31.3,31.32,91771.0,15.5494,15.5642,15.5394,15.5494,91771.0
2015-06-09 14:30:00,31.33,31.36,31.29,31.32,73646.0,15.5543,15.5692,15.5345,15.5494,73646.0
2015-06-09 15:00:00,31.32,31.35,31.3,31.33,89828.0,15.5494,15.5642,15.5394,15.5543,89828.0
2015-06-09 15:30:00,31.32,31.33,31.22,31.22,300613.0,15.5494,15.5543,15.4997,15.4997,300613.0
2015-06-10 09:30:00,31.44,31.49,31.21,31.28,94090.0,15.6089,15.6337,15.4947,15.5295,94090.0
2015-06-10 10:00:00,31.29,31.43,31.29,31.38,124676.0,15.5345,15.604,15.5345,15.5791,124676.0
2015-06-10 10:30:00,31.38,31.55,31.37,31.54,193952.0,15.5791,15.6635,15.5742,15.6586,193952.0
2015-06-10 11:00:00,31.55,31.55,31.37,31.37,139575.0,15.6635,15.6635,15.5742,15.5742,139575.0
2015-06-10 11:30:00,31.37,31.4,31.3,31.4,87220.0,15.5742,15.5891,15.5394,15.5891,87220.0
2015-06-10 12:00:00,31.4,31.5,31.39,31.43,93912.0,15.5891,15.6387,15.5841,15.604,93912.0
2015-06-10 12:30:00,31.43,31.44,31.36,31.4,120115.0,15.604,15.6089,15.5692,15.5891,120115.0
2015-06-10 13:00:00,31.41,31.42,31.35,31.36,135930.0,15.594,15.599,15.5642,15.5692,135930.0
2015-06-10 13:30:00,31.36,31.41,31.31,31.32,112172.0,15.5692,15.594,15.5444,15.5494,112172.0
2015-06-10 14:00:00,31.32,31.38,31.3,31.36,93947.0,15.5494,15.5791,15.5394,15.5692,93947.0
2015-06-10 14:30:00,31.36,31.43,31.36,31.43,107144.0,15.5692,15.604,15.5692,15.604,107144.0
2015-06-10 15:00:00,31.42,31.51,31.38,31.44,253619.0,15.599,15.6437,15.5791,15.6089,253619.0
2015-06-10 15:30:00,31.44,31.49,31.43,31.43,387376.0,15.6089,15.6337,15.604,15.604,387376.0
2015-06-11 09:30:00,31.48,31.57,31.25,31.26,160786.0,15.6288,15.6735,15.5146,15.5196,160786.0
2015-06-11 10:00:00,31.26,31.46,31.26,31.39,141803.0,15.5196,15.6189,15.5196,15.5841,141803.0
2015-06-11 10:30:00,31.39,31.48,31.29,31.37,187817.0,15.5841,15.6288,15.5345,15.5742,187817.0
2015-06-11 11:00:00,31.38,31.47,31.36,31.38,129976.0,15.5791,15.6238,15.5692,15.5791,129976.0
2015-06-11 11:30:00,31.37,31.38,31.28,31.33,144295.0,15.5742,15.5791,15.5295,15.5543,144295.0
2015-06-11 12:00:00,31.31,31.38,31.29,31.37,124714.0,15.5444,15.5791,15.5345,15.5742,124714.0
2015-06-11 12:30:00,31.37,31.38,31.33,31.37,71015.0,15.5742,15.5791,15.5543,15.5742,71015.0
2015-06-11 13:00:00,31.38,31.44,31.36,31.44,74856.0,15.5791,15.6089,15.5692,15.6089,74856.0
2015-06-11 13:30:00,31.44,31.44,31.35,31.37,74435.0,15.6089,15.6089,15.5642,15.5742,74435.0
2015-06-11 14:00:00,31.37,31.38,31.34,31.34,43077.0,15.5742,15.5791,15.5593,15.5593,43077.0
2015-06-11 14:30:00,31.35,31.36,31.31,31.34,78061.0,15.5642,15.5692,15.5444,15.5593,78061.0
2015-06-11 15:00:00,31.34,31.41,31.33,31.4,120280.0,15.5593,15.594,15.5543,15.5891,120280.0
2015-06-11 15:30:00,31.4,31.44,31.35,31.36,302772.0,15.5891,15.6089,15.5642,15.5692,302772.0
2015-06-12 09:30:00,31.1,31.24,31.02,31.24,201667.0,15.4401,15.5096,15.4004,15.5096,201667.0
2015-06-12 10:00:00,31.23,31.35,31.21,31.24,213548.0,15.5047,15.5642,15.4947,15.5096,213548.0
2015-06-12 10:30:00,31.23,31.41,31.23,31.37,185209.0,15.5047,15.594,15.5047,15.5742,185209.0
2015-06-12 11:00:00,31.37,31.37,31.25,31.25,79788.0,15.5742,15.5742,15.5146,15.5146,79788.0
2015-06-12 11:30:00,31.25,31.27,31.16,31.18,117155.0,15.5146,15.5245,15.4699,15.4798,117155.0
2015-06-12 12:00:00,31.18,31.21,31.15,31.18,112731.0,15.4798,15.4947,15.465,15.4798,112731.0
2015-06-12 12:30:00,31.17,31.25,31.15,31.25,75435.0,15.4749,15.5146,15.465,15.5146,75435.0
2015-06-12 13:00:00,31.26,31.32,31.23,31.25,113530.0,15.5196,15.5494,15.5047,15.5146,113530.0
2015-06-12 13:30:00,31.25,31.27,31.25,31.25,46137.0,15.5146,15.5245,15.5146,15.5146,46137.0
2015-06-12 14:00:00,31.26,31.27,31.23,31.24,190747.0,15.5196,15.5245,15.5047,15.5096,190747.0
2015-06-12 14:30:00,31.24,31.31,31.2,31.31,99682.0,15.5096,15.5444,15.4898,15.5444,99682.0
2015-06-12 15:00:00,31.31,31.38,31.27,31.37,267343.0,15.5444,15.5791,15.5245,15.5742,267343.0
2015-06-12 15:30:00,31.37,31.41,31.34,31.41,404831.0,15.5742,15.594,15.5593,15.594,404831.0
2015-06-15 09:30:00,31.24,31.35,31.17,31.33,147374.0,15.5096,15.5642,15.4749,15.5543,147374.0
2015-06-15 10:00:00,31.35,31.42,31.25,31.39,152161.0,15.5642,15.599,15.5146,15.5841,152161.0
2015-06-15 10:30:00,31.4,31.49,31.37,31.47,234130.0,15.5891,15.6337,15.5742,15.6238,234130.0
2015-06-15 11:00:00,31.47,31.71,31.47,31.66,389016.0,15.6238,15.743,15.6238,15.7181,389016.0
2015-06-15 11:30:00,31.66,31.77,31.59,31.72,272226.0,15.7181,15.7728,15.6834,15.7479,272226.0
2015-06-15 12:00:00,31.71,31.74,31.65,31.68,83585.0,15.743,15.7579,15.7132,15.7281,83585.0
2015-06-15 12:30:00,31.69,31.87,31.68,31.87,131481.0,15.733,15.8224,15.7281,15.8224,131481.0
2015-06-15 13:00:00,31.87,32.1,31.85,32.09,286697.0,15.8224,15.9366,15.8125,15.9316,286697.0
2015-06-15 13:30:00,32.09,32.26,32.08,32.12,307374.0,15.9316,16.016,15.9267,15.9465,307374.0
2015-06-15 14:00:00,32.12,32.17,32.06,32.08,137910.0,15.9465,15.9713,15.9167,15.9267,137910.0
2015-06-15 14:30:00,32.07,32.08,31.88,31.95,128548.0,15.9217,15.9267,15.8274,15.8621,128548.0
2015-06-15 15:00:00,31.95,32.09,31.93,32.05,172123.0,15.8621,15.9316,15.8522,15.9118,172123.0
2015-06-15 15:30:00,32.04,32.1,31.95,32.02,608391.0,15.9068,15.9366,15.8621,15.8969,608391.0
2015-06-16 09:30:00,32.07,32.21,31.96,32.05,279743.0,15.9217,15.9912,15.8671,15.9118,279743.0
2015-06-16 10:00:00,32.05,32.09,32.0,32.05,161974.0,15.9118,15.9316,15.8869,15.9118,161974.0
2015-06-16 10:30:00,32.05,32.08,32.04,32.05,73943.0,15.9118,15.9267,15.9068,15.9118,73943.0
2015-06-16 11:00:00,32.05,32.1,31.97,32.0,147668.0,15.9118,15.9366,15.8721,15.8869,147668.0
2015-06-16 11:30:00,32.0,32.02,31.94,31.95,102270.0,15.8869,15.8969,15.8572,15.8621,102270.0
2015-06-16 12:00:00,31.95,31.96,31.9,31.91,87659.0,15.8621,15.8671,15.8373,15.8423,87659.0
2015-06-16 12:30:00,31.91,31.93,31.86,31.91,83923.0,15.8423,15.8522,15.8174,15.8423,83923.0
2015-06-16 13:00:00,31.9,31.98,31.9,31.96,110490.0,15.8373,15.877,15.8373,15.8671,110490.0
2015-06-16 13:30:00,31.96,31.96,31.9,31.91,81616.0,15.8671,15.8671,15.8373,15.8423,81616.0
2015-06-16 14:00:00,31.9,31.91,31.86,31.87,75148.0,15.8373,15.8423,15.8174,15.8224,75148.0
2015-06-16 14:30:00,31.87,31.92,31.87,31.89,77173.0,15.8224,15.8472,15.8224,15.8323,77173.0
2015-06-16 15:00:00,31.89,31.91,31.86,31.91,82057.0,15.8323,15.8423,15.8174,15.8423,82057.0
2015-06-16 15:30:00,31.9,32.0,31.88,31.99,520309.0,15.8373,15.8869,15.8274,15.882,520309.0
2015-06-17 09:30:00,32.03,32.17,31.94,32.1,108629.0,15.9018,15.9713,15.8572,15.9366,108629.0
2015-06-17 10:00:00,32.11,32.14,32.08,32.1,69284.0,15.9416,15.9565,15.9267,15.9366,69284.0
2015-06-17 10:30:00,32.1,32.11,31.89,31.92,91083.0,15.9366,15.9416,15.8323,15.8472,91083.0
2015-06-17 11:00:00,31.93,31.96,31.88,31.93,100244.0,15.8522,15.8671,15.8274,15.8522,100244.0
2015-06-17 11:30:00,31.93,31.93,31.77,31.83,121948.0,15.8522,15.8522,15.7728,15.8025,121948.0
2015-06-17 12:00:00,31.83,31.84,31.78,31.81,65439.0,15.8025,15.8075,15.7777,15.7926,65439.0
2015-06-17 12:30:00,31.82,31.82,31.77,31.8,140704.0,15.7976,15.7976,15.7728,15.7877,140704.0
2015-06-17 13:00:00,31.79,31.8,31.61,31.61,127674.0,15.7827,15.7877,15.6933,15.6933,127674.0
2015-06-17 13:30:00,31.61,31.76,31.6,31.74,120011.0,15.6933,15.7678,15.6884,15.7579,120011.0
2015-06-17 14:00:00,31.74,31.84,31.67,31.74,139142.0,15.7579,15.8075,15.7231,15.7579,139142.0
2015-06-17 14:30:00,31.74,31.94,31.71,31.85,162655.0,15.7579,15.8572,15.743,15.8125,162655.0
2015-06-17 15:00:00,31.85,31.87,31.74,31.8,210518.0,15.8125,15.8224,15.7579,15.7877,210518.0
2015-06-17 15:30:00,31.8,31.84,31.74,31.75,254511.0,15.7877,15.8075,15.7579,15.7628,254511.0
2015-06-18 09:30:00,31.74,31.94,31.71,31.79,176480.0,15.7579,15.8572,15.743,15.7827,176480.0
2015-06-18 10:00:00,31.78,31.87,31.67,31.7,156726.0,15.7777,15.8224,15.7231,15.738,156726.0
2015-06-18 10:30:00,31.69,31.75,31.64,31.7,137954.0,15.733,15.7628,15.7082,15.738,137954.0
2015-06-18 11:00:00,31.7,31.99,31.7,31.97,192321.0,15.738,15.882,15.738,15.8721,192321.0
2015-06-18 11:30:00,31.98,31.98,31.83,31.83,171070.0,15.877,15.877,15.8025,15.8025,171070.0
2015-06-18 12:00:00,31.83,31.83,31.71,31.71,103168.0,15.8025,15.8025,15.743,15.743,103168.0
2015-06-18 12:30:00,31.71,31.74,31.67,31.67,86126.0,15.743,15.7579,15.7231,15.7231,86126.0
2015-06-18 13:00:00,31.68,31.78,31.67,31.75,127337.0,15.7281,15.7777,15.7231,15.7628,127337.0
2015-06-18 13:30:00,31.75,31.76,31.71,31.74,101587.0,15.7628,15.7678,15.743,15.7579,101587.0
2015-06-18 14:00:00,31.75,31.81,31.73,31.81,160614.0,15.7628,15.7926,15.7529,15.7926,160614.0
2015-06-18 14:30:00,31.81,31.86,31.79,31.8,130243.0,15.7926,15.8174,15.7827,15.7877,130243.0
2015-06-18 15:00:00,31.8,31.82,31.76,31.77,243554.0,15.7877,15.7976,15.7678,15.7728,243554.0
2015-06-18 15:30:00,31.77,31.81,31.74,31.75,543675.0,15.7728,15.7926,15.7579,15.7628,543675.0
2015-06-19 09:30:00,31.56,31.63,31.43,31.45,172931.0,15.6685,15.7033,15.604,15.6139,172931.0
2015-06-19 10:00:00,31.45,31.47,31.13,31.16,311026.0,15.6139,15.6238,15.455,15.4699,311026.0
2015-06-19 10:30:00,31.16,31.24,31.01,31.06,250309.0,15.4699,15.5096,15.3954,15.4203,250309.0
2015-06-19 11:00:00,31.06,31.08,31.02,31.04,325468.0,15.4203,15.4302,15.4004,15.4103,325468.0
2015-06-19 11:30:00,31.03,31.07,31.03,31.04,160718.0,15.4054,15.4252,15.4054,15.4103,160718.0
2015-06-19 12:00:00,31.04,31.1,31.04,31.09,108437.0,15.4103,15.4401,15.4103,15.4352,108437.0
2015-06-19 12:30:00,31.08,31.09,31.05,31.05,82967.0,15.4302,15.4352,15.4153,15.4153,82967.0
2015-06-19 13:00:00,31.05,31.06,30.92,30.94,235135.0,15.4153,15.4203,15.3508,15.3607,235135.0
2015-06-19 13:30:00,30.95,31.11,30.88,31.08,237949.0,15.3657,15.4451,15.3309,15.4302,237949.0
2015-06-19 14:00:00,31.08,31.11,31.0,31.02,151115.0,15.4302,15.4451,15.3905,15.4004,151115.0
2015-06-19 14:30:00,31.03,31.03,30.95,31.01,174748.0,15.4054,15.4054,15.3657,15.3954,174748.0
2015-06-19 15:00:00,31.0,31.01,30.88,30.88,272500.0,15.3905,15.3954,15.3309,15.3309,272500.0
2015-06-19 15:30:00,30.88,30.89,30.8,30.84,687122.0,15.3309,15.3359,15.2912,15.311,687122.0
2015-06-22 09:30:00,31.05,31.28,31.01,31.28,263307.0,15.4153,15.5295,15.3954,15.5295,263307.0
2015-06-22 10:00:00,31.28,31.29,31.0,31.0,179963.0,15.5295,15.5345,15.3905,15.3905,179963.0
2015-06-22 10:30:00,31.0,31.23,30.97,31.15,259951.0,15.3905,15.5047,15.3756,15.465,259951.0
2015-06-22 11:00:00,31.15,31.15,31.07,31.07,181326.0,15.465,15.465,15.4252,15.4252,181326.0
2015-06-22 11:30:00,31.08,31.09,30.97,30.98,188129.0,15.4302,15.4352,15.3756,15.3806,188129.0
2015-06-22 12:00:00,30.99,31.08,30.98,31.08,191520.0,15.3855,15.4302,15.3806,15.4302,191520.0
2015-06-22 12:30:00,31.08,31.15,31.05,31.05,107334.0,15.4302,15.465,15.4153,15.4153,107334.0
2015-06-22 13:00:00,31.06,31.06,30.94,31.03,199110.0,15.4203,15.4203,15.3607,15.4054,199110.0
2015-06-22 13:30:00,31.03,31.18,31.01,31.07,247517.0,15.4054,15.4798,15.3954,15.4252,247517.0
2015-06-22 14:00:00,31.08,31.16,31.02,31.15,123755.0,15.4302,15.4699,15.4004,15.465,123755.0
2015-06-22 14:30:00,31.15,31.16,31.05,31.09,226722.0,15.465,15.4699,15.4153,15.4352,226722.0
2015-06-22 15:00:00,31.09,31.1,31.02,31.03,243230.0,15.4352,15.4401,15.4004,15.4054,243230.0
2015-06-22 15:30:00,31.03,31.1,31.02,31.04,528113.0,15.4054,15.4401,15.4004,15.4103,528113.0
2015-06-23 09:30:00,30.93,31.0,30.84,30.85,218031.0,15.3557,15.3905,15.311,15.316,218031.0
2015-06-23 10:00:00,30.85,30.88,30.76,30.86,229043.0,15.316,15.3309,15.2713,15.321,229043.0
2015-06-23 10:30:00,30.86,30.9,30.78,30.8,311871.0,15.321,15.3408,15.2813,15.2912,311871.0
2015-06-23 11:00:00,30.8,30.81,30.72,30.76,183090.0,15.2912,15.2962,15.2515,15.2713,183090.0
2015-06-23 11:30:00,30.76,30.78,30.74,30.74,167985.0,15.2713,15.2813,15.2614,15.2614,167985.0
2015-06-23 12:00:00,30.74,30.75,30.65,30.7,588035.0,15.2614,15.2664,15.2167,15.2415,588035.0
2015-06-23 12:30:00,30.71,30.78,30.7,30.76,146181.0,15.2465,15.2813,15.2415,15.2713,146181.0
2015-06-23 13:00:00,30.76,30.85,30.76,30.85,280868.0,15.2713,15.316,15.2713,15.316,280868.0
2015-06-23 13:30:00,30.84,30.85,30.79,30.81,145548.0,15.311,15.316,15.2862,15.2962,145548.0
2015-06-23 14:00:00,30.8,30.85,30.79,30.84,171235.0,15.2912,15.316,15.2862,15.311,171235.0
2015-06-23 14:30:00,30.84,30.91,30.82,30.9,155925.0,15.311,15.3458,15.3011,15.3408,155925.0
2015-06-23 15:00:00,30.9,30.92,30.84,30.9,264211.0,15.3408,15.3508,15.311,15.3408,264211.0
2015-06-23 15:30:00,30.89,31.01,30.89,30.97,764850.0,15.3359,15.3954,15.3359,15.3756,764850.0
2015-06-24 09:30:00,30.97,30.97,30.65,30.72,282504.0,15.3756,15.3756,15.2167,15.2515,282504.0
2015-06-24 10:00:00,30.72,31.06,30.72,31.01,251350.0,15.2515,15.4203,15.2515,15.3954,251350.0
2015-06-24 10:30:00,31.02,31.14,30.99,31.04,182789.0,15.4004,15.46,15.3855,15.4103,182789.0
2015-06-24 11:00:00,31.05,31.08,30.99,31.07,225701.0,15.4153,15.4302,15.3855,15.4252,225701.0
2015-06-24 11:30:00,31.07,31.07,31.01,31.01,241641.0,15.4252,15.4252,15.3954,15.3954,241641.0
2015-06-24 12:00:00,31.02,31.05,30.85,30.86,299530.0,15.4004,15.4153,15.316,15.321,299530.0
2015-06-24 12:30:00,30.86,30.88,30.76,30.79,115503.0,15.321,15.3309,15.2713,15.2862,115503.0
2015-06-24 13:00:00,30.79,30.95,30.78,30.86,179405.0,15.2862,15.3657,15.2813,15.321,179405.0
2015-06-24 13:30:00,30.87,30.91,30.85,30.88,144351.0,15.3259,15.3458,15.316,15.3309,144351.0
2015-06-24 14:00:00,30.89,30.92,30.86,30.9,207040.0,15.3359,15.3508,15.321,15.3408,207040.0
2015-06-24 14:30:00,30.9,30.93,30.9,30.92,182884.0,15.3408,15.3557,15.3408,15.3508,182884.0
2015-06-24 15:00:00,30.91,30.95,30.89,30.9,291948.0,15.3458,15.3657,15.3359,15.3408,291948.0
2015-06-24 15:30:00,30.9,30.92,30.81,30.82,437246.0,15.3408,15.3508,15.2962,15.3011,437246.0
2015-06-25 09:30:00,30.79,30.98,30.68,30.77,138760.0,15.2862,15.3806,15.2316,15.2763,138760.0
2015-06-25 10:00:00,30.78,30.92,30.75,30.86,102910.0,15.2813,15.3508,15.2664,15.321,102910.0
2015-06-25 10:30:00,30.86,30.92,30.82,30.87,117095.0,15.321,15.3508,15.3011,15.3259,117095.0
2015-06-25 11:00:00,30.87,30.89,30.81,30.82,136568.0,15.3259,15.3359,15.2962,15.3011,136568.0
2015-06-25 11:30:00,30.82,30.83,30.73,30.74,149343.0,15.3011,15.3061,15.2564,15.2614,149343.0
2015-06-25 12:00:00,30.74,30.84,30.74,30.79,119148.0,15.2614,15.311,15.2614,15.2862,119148.0
2015-06-25 12:30:00,30.78,30.83,30.72,30.72,147162.0,15.2813,15.3061,15.2515,15.2515,147162.0
2015-06-25 13:00:00,30.72,30.78,30.68,30.69,117193.0,15.2515,15.2813,15.2316,15.2366,117193.0
2015-06-25 13:30:00,30.69,30.72,30.68,30.69,112969.0,15.2366,15.2515,15.2316,15.2366,112969.0
2015-06-25 14:00:00,30.7,30.7,30.33,30.36,483121.0,15.2415,15.2415,15.0578,15.0727,483121.0
2015-06-25 14:30:00,30.36,30.37,30.33,30.35,234784.0,15.0727,15.0777,15.0578,15.0678,234784.0
2015-06-25 15:00:00,30.34,30.42,30.33,30.38,365633.0,15.0628,15.1025,15.0578,15.0827,365633.0
2015-06-25 15:30:00,30.38,30.39,30.17,30.2,615728.0,15.0827,15.0876,14.9784,14.9933,615728.0
2015-06-26 09:30:00,30.24,30.25,29.69,30.05,466410.0,15.0132,15.0181,14.7401,14.9188,466410.0
2015-06-26 10:00:00,30.07,30.34,30.06,30.34,182263.0,14.9288,15.0628,14.9238,15.0628,182263.0
2015-06-26 10:30:00,30.35,30.37,30.2,30.22,137810.0,15.0678,15.0777,14.9933,15.0032,137810.0
2015-06-26 11:00:00,30.2,30.21,29.99,30.0,184396.0,14.9933,14.9983,14.889,14.894,184396.0
2015-06-26 11:30:00,30.0,30.13,29.98,30.01,195788.0,14.894,14.9586,14.8841,14.899,195788.0
2015-06-26 12:00:00,30.01,30.03,29.98,30.01,158642.0,14.899,14.9089,14.8841,14.899,158642.0
2015-06-26 12:30:00,30.01,30.09,29.89,29.94,233831.0,14.899,14.9387,14.8394,14.8642,233831.0
2015-06-26 13:00:00,29.93,30.03,29.92,30.02,145452.0,14.8593,14.9089,14.8543,14.9039,145452.0
2015-06-26 13:30:00,30.02,30.04,29.92,29.96,191609.0,14.9039,14.9139,14.8543,14.8742,191609.0
2015-06-26 14:00:00,29.96,30.1,29.94,30.09,116443.0,14.8742,14.9437,14.8642,14.9387,116443.0
2015-06-26 14:30:00,30.08,30.16,30.06,30.15,163139.0,14.9337,14.9734,14.9238,14.9685,163139.0
2015-06-26 15:00:00,30.16,30.17,30.03,30.12,252922.0,14.9734,14.9784,14.9089,14.9536,252922.0
2015-06-26 15:30:00,30.13,30.19,30.12,30.16,399833.0,14.9586,14.9883,14.9536,14.9734,399833.0
2015-06-29 09:30:00,29.85,29.99,29.75,29.93,198181.0,14.8195,14.889,14.7699,14.8593,198181.0
2015-06-29 10:00:00,29.94,30.1,29.92,30.09,176755.0,14.8642,14.9437,14.8543,14.9387,176755.0
2015-06-29 10:30:00,30.08,30.13,30.02,30.06,200116.0,14.9337,14.9586,14.9039,14.9238,200116.0
2015-06-29 11:00:00,30.05,30.11,30.05,30.08,132630.0,14.9188,14.9486,14.9188,14.9337,132630.0
2015-06-29 11:30:00,30.08,30.13,30.0,30.11,126822.0,14.9337,14.9586,14.894,14.9486,126822.0
2015-06-29 12:00:00,30.11,30.14,30.08,30.14,154689.0,14.9486,14.9635,14.9337,14.9635,154689.0
2015-06-29 12:30:00,30.14,30.19,30.1,30.16,142602.0,14.9635,14.9883,14.9437,14.9734,142602.0
2015-06-29 13:00:00,30.17,30.25,30.15,30.22,173318.0,14.9784,15.0181,14.9685,15.0032,173318.0
2015-06-29 13:30:00,30.22,30.27,30.2,30.23,127228.0,15.0032,15.0281,14.9933,15.0082,127228.0
2015-06-29 14:00:00,30.24,30.26,30.18,30.21,190100.0,15.0132,15.0231,14.9834,14.9983,190100.0
2015-06-29 14:30:00,30.21,30.23,30.05,30.05,314731.0,14.9983,15.0082,14.9188,14.9188,314731.0
2015-06-29 15:00:00,30.05,30.08,30.0,30.04,362459.0,14.9188,14.9337,14.894,14.9139,362459.0
2015-06-29 15:30:00,30.05,30.11,29.95,29.99,1197895.0,14.9188,14.9486,14.8692,14.889,1197895.0
2015-06-30 09:30:00,30.17,30.25,30.02,30.1,173205.0,14.9784,15.0181,14.9039,14.9437,173205.0
2015-06-30 10:00:00,30.11,30.2,30.04,30.16,134259.0,14.9486,14.9933,14.9139,14.9734,134259.0
2015-06-30 10:30:00,30.16,30.16,29.88,30.0,252429.0,14.9734,14.9734,14.8344,14.894,252429.0
2015-06-30 11:00:00,29.99,30.0,29.89,29.94,212101.0,14.889,14.894,14.8394,14.8642,212101.0
2015-06-30 11:30:00,29.94,29.94,29.76,29.76,213376.0,14.8642,14.8642,14.7749,14.7749,213376.0
2015-06-30 12:00:00,29.76,29.97,29.76,29.89,137101.0,14.7749,14.8791,14.7749,14.8394,137101.0
2015-06-30 12:30:00,29.9,29.94,29.83,29.93,137971.0,14.8444,14.8642,14.8096,14.8593,137971.0
2015-06-30 13:00:00,29.93,29.93,29.71,29.71,233497.0,14.8593,14.8593,14.75,14.75,233497.0
2015-06-30 13:30:00,29.71,29.72,29.53,29.63,338947.0,14.75,14.755,14.6607,14.7103,338947.0
2015-06-30 14:00:00,29.63,29.88,29.61,29.85,220223.0,14.7103,14.8344,14.7004,14.8195,220223.0
2015-06-30 14:30:00,29.86,29.95,29.85,29.86,316778.0,14.8245,14.8692,14.8195,14.8245,316778.0
2015-06-30 15:00:00,29.87,29.95,29.85,29.92,375835.0,14.8295,14.8692,14.8195,14.8543,375835.0
2015-06-30 15:30:00,29.92,30.01,29.89,29.89,827742.0,14.8543,14.899,14.8394,14.8394,827742.0
2015-07-01 09:30:00,29.96,29.99,29.73,29.75,160306.0,14.8742,14.889,14.76,14.7699,160306.0
2015-07-01 10:00:00,29.74,29.78,29.65,29.76,156172.0,14.7649,14.7848,14.7203,14.7749,156172.0
2015-07-01 10:30:00,29.75,29.81,29.64,29.67,268121.0,14.7699,14.7997,14.7153,14.7302,268121.0
2015-07-01 11:00:00,29.67,29.74,29.62,29.63,114205.0,14.7302,14.7649,14.7054,14.7103,114205.0
2015-07-01 11:30:00,29.62,29.67,29.57,29.57,119634.0,14.7054,14.7302,14.6805,14.6805,119634.0
2015-07-01 12:00:00,29.57,29.59,29.49,29.52,246492.0,14.6805,14.6905,14.6408,14.6557,246492.0
2015-07-01 12:30:00,29.51,29.61,29.51,29.54,163150.0,14.6507,14.7004,14.6507,14.6656,163150.0
2015-07-01 13:00:00,29.55,29.55,29.39,29.39,170684.0,14.6706,14.6706,14.5912,14.5912,170684.0
2015-07-01 13:30:00,29.39,29.43,29.3,29.31,215684.0,14.5912,14.611,14.5465,14.5515,215684.0
2015-07-01 14:00:00,29.31,29.32,28.83,28.93,594665.0,14.5515,14.5564,14.3131,14.3628,594665.0
2015-07-01 14:30:00,28.93,29.08,28.91,28.91,399031.0,14.3628,14.4373,14.3529,14.3529,399031.0
2015-07-01 15:00:00,28.92,29.04,28.91,28.99,276311.0,14.3578,14.4174,14.3529,14.3926,276311.0
2015-07-01 15:30:00,28.98,29.1,28.92,29.08,609053.0,14.3876,14.4472,14.3578,14.4373,609053.0
2015-07-02 09:30:00,28.89,29.41,28.88,29.41,294658.0,14.3429,14.6011,14.338,14.6011,294658.0
2015-07-02 10:00:00,29.41,29.83,29.4,29.8,352018.0,14.6011,14.8096,14.5961,14.7947,352018.0
2015-07-02 10:30:00,29.81,29.89,29.78,29.84,230240.0,14.7997,14.8394,14.7848,14.8146,230240.0
2015-07-02 11:00:00,29.83,29.84,29.62,29.63,462464.0,14.8096,14.8146,14.7054,14.7103,462464.0
2015-07-02 11:30:00,29.63,29.74,29.62,29.67,178551.0,14.7103,14.7649,14.7054,14.7302,178551.0
2015-07-02 12:00:00,29.68,29.77,29.66,29.75,156344.0,14.7351,14.7798,14.7252,14.7699,156344.0
2015-07-02 12:30:00,29.74,29.86,29.71,29.83,202471.0,14.7649,14.8245,14.75,14.8096,202471.0
2015-07-02 13:00:00,29.83,29.92,29.77,29.91,118627.0,14.8096,14.8543,14.7798,14.8493,118627.0
2015-07-02 13:30:00,29.91,30.05,29.9,30.04,189568.0,14.8493,14.9188,14.8444,14.9139,189568.0
2015-07-02 14:00:00,30.04,30.06,29.92,30.03,134007.0,14.9139,14.9238,14.8543,14.9089,134007.0
2015-07-02 14:30:00,30.04,30.05,29.77,29.8,165873.0,14.9139,14.9188,14.7798,14.7947,165873.0
2015-07-02 15:00:00,29.8,29.85,29.72,29.79,171030.0,14.7947,14.8195,14.755,14.7898,171030.0
2015-07-02 15:30:00,29.76,29.77,29.64,29.74,402959.0,14.7749,14.7798,14.7153,14.7649,402959.0
2015-07-06 09:30:00,29.43,29.52,29.31,29.51,185862.0,14.611,14.6557,14.5515,14.6507,185862.0
2015-07-06 10:00:00,29.54,29.56,29.3,29.39,114290.0,14.6656,14.6756,14.5465,14.5912,114290.0
2015-07-06 10:30:00,29.39,29.68,29.38,29.66,98813.0,14.5912,14.7351,14.5862,14.7252,98813.0
2015-07-06 11:00:00,29.66,29.66,29.43,29.44,99950.0,14.7252,14.7252,14.611,14.616,99950.0
2015-07-06 11:30:00,29.44,29.46,29.3,29.4,141607.0,14.616,14.6259,14.5465,14.5961,141607.0
2015-07-06 12:00:00,29.39,29.49,29.35,29.48,123201.0,14.5912,14.6408,14.5713,14.6359,123201.0
2015-07-06 12:30:00,29.49,29.52,29.43,29.48,65343.0,14.6408,14.6557,14.611,14.6359,65343.0
2015-07-06 13:00:00,29.48,29.49,29.4,29.43,74797.0,14.6359,14.6408,14.5961,14.611,74797.0
2015-07-06 13:30:00,29.42,29.46,29.29,29.32,91807.0,14.6061,14.6259,14.5415,14.5564,91807.0
2015-07-06 14:00:00,29.32,29.45,29.29,29.31,186023.0,14.5564,14.621,14.5415,14.5515,186023.0
2015-07-06 14:30:00,29.31,29.33,29.27,29.27,127535.0,14.5515,14.5614,14.5316,14.5316,127535.0
2015-07-06 15:00:00,29.28,29.33,29.22,29.27,142279.0,14.5366,14.5614,14.5068,14.5316,142279.0
2015-07-06 15:30:00,29.27,29.42,29.19,29.42,481963.0,14.5316,14.6061,14.4919,14.6061,481963.0
2015-07-07 09:30:00,29.4,29.49,29.35,29.47,154082.0,14.5961,14.6408,14.5713,14.6309,154082.0
2015-07-07 10:00:00,29.49,29.54,29.4,29.46,178171.0,14.6408,14.6656,14.5961,14.6259,178171.0
2015-07-07 10:30:00,29.45,29.46,29.22,29.24,209734.0,14.621,14.6259,14.5068,14.5167,209734.0
2015-07-07 11:00:00,29.24,29.41,29.18,29.35,208544.0,14.5167,14.6011,14.4869,14.5713,208544.0
2015-07-07 11:30:00,29.33,29.82,29.32,29.82,335302.0,14.5614,14.8046,14.5564,14.8046,335302.0
2015-07-07 12:00:00,29.81,29.96,29.77,29.96,197222.0,14.7997,14.8742,14.7798,14.8742,197222.0
2015-07-07 12:30:00,29.95,30.26,29.93,30.07,257270.0,14.8692,15.0231,14.8593,14.9288,257270.0
2015-07-07 13:00:00,30.07,30.15,29.95,30.05,185604.0,14.9288,14.9685,14.8692,14.9188,185604.0
2015-07-07 13:30:00,30.05,30.09,29.98,30.01,120418.0,14.9188,14.9387,14.8841,14.899,120418.0
2015-07-07 14:00:00,30.01,30.08,29.92,29.99,166135.0,14.899,14.9337,14.8543,14.889,166135.0
2015-07-07 14:30:00,29.99,30.23,29.98,30.22,179025.0,14.889,15.0082,14.8841,15.0032,179025.0
2015-07-07 15:00:00,30.22,30.64,30.21,30.58,474608.0,15.0032,15.2118,14.9983,15.182,474608.0
2015-07-07 15:30:00,30.58,30.64,30.54,30.58,616368.0,15.182,15.2118,15.1621,15.182,616368.0
2015-07-08 09:30:00,30.32,30.6,30.21,30.52,149678.0,15.0529,15.1919,14.9983,15.1522,149678.0
2015-07-08 10:00:00,30.52,30.55,30.45,30.48,149379.0,15.1522,15.1671,15.1174,15.1323,149379.0
2015-07-08 10:30:00,30.48,30.49,30.27,30.4,171602.0,15.1323,15.1373,15.0281,15.0926,171602.0
2015-07-08 11:00:00,30.39,30.4,30.24,30.25,250245.0,15.0876,15.0926,15.0132,15.0181,250245.0
2015-07-08 11:30:00,30.25,30.35,30.24,30.29,190332.0,15.0181,15.0678,15.0132,15.038,190332.0
2015-07-08 12:00:00,30.29,30.29,30.14,30.27,127637.0,15.038,15.038,14.9635,15.0281,127637.0
2015-07-08 12:30:00,30.27,30.28,30.07,30.09,75650.0,15.0281,15.033,14.9288,14.9387,75650.0
2015-07-08 13:00:00,30.09,30.26,30.06,30.23,166950.0,14.9387,15.0231,14.9238,15.0082,166950.0
2015-07-08 13:30:00,30.23,30.31,30.09,30.28,161825.0,15.0082,15.0479,14.9387,15.033,161825.0
2015-07-08 14:00:00,30.27,30.28,30.14,30.15,188845.0,15.0281,15.033,14.9635,14.9685,188845.0
2015-07-08 14:30:00,30.15,30.15,29.94,30.06,113604.0,14.9685,14.9685,14.8642,14.9238,113604.0
2015-07-08 15:00:00,30.06,30.18,30.02,30.04,197938.0,14.9238,14.9834,14.9039,14.9139,197938.0
2015-07-08 15:30:00,30.03,30.08,29.99,30.02,408109.0,14.9089,14.9337,14.889,14.9039,408109.0
2015-07-09 09:30:00,30.31,30.56,30.22,30.39,146684.0,15.0479,15.172,15.0032,15.0876,146684.0
2015-07-09 10:00:00,30.38,30.39,30.22,30.23,225477.0,15.0827,15.0876,15.0032,15.0082,225477.0
2015-07-09 10:30:00,30.21,30.43,30.2,30.42,174127.0,14.9983,15.1075,14.9933,15.1025,174127.0
2015-07-09 11:00:00,30.42,30.48,30.35,30.38,190526.0,15.1025,15.1323,15.0678,15.0827,190526.0
2015-07-09 11:30:00,30.38,30.42,30.24,30.28,178755.0,15.0827,15.1025,15.0132,15.033,178755.0
2015-07-09 12:00:00,30.27,30.27,30.1,30.13,112570.0,15.0281,15.0281,14.9437,14.9586,112570.0
2015-07-09 12:30:00,30.11,30.23,30.09,30.14,115517.0,14.9486,15.0082,14.9387,14.9635,115517.0
2015-07-09 13:00:00,30.14,30.18,30.04,30.08,68306.0,14.9635,14.9834,14.9139,14.9337,68306.0
2015-07-09 13:30:00,30.07,30.1,30.0,30.02,74431.0,14.9288,14.9437,14.894,14.9039,74431.0
2015-07-09 14:00:00,30.02,30.08,30.01,30.07,86461.0,14.9039,14.9337,14.899,14.9288,86461.0
2015-07-09 14:30:00,30.07,30.07,29.99,30.0,121302.0,14.9288,14.9288,14.889,14.894,121302.0
2015-07-09 15:00:00,30.01,30.09,29.98,30.09,142611.0,14.899,14.9387,14.8841,14.9387,142611.0
2015-07-09 15:30:00,30.09,30.1,30.01,30.01,252826.0,14.9387,14.9437,14.899,14.899,252826.0
2015-07-10 09:30:00,30.19,30.39,30.17,30.25,100477.0,14.9883,15.0876,14.9784,15.0181,100477.0
2015-07-10 10:00:00,30.27,30.31,30.15,30.16,106039.0,15.0281,15.0479,14.9685,14.9734,106039.0
2015-07-10 10:30:00,30.16,30.25,30.08,30.23,97410.0,14.9734,15.0181,14.9337,15.0082,97410.0
2015-07-10 11:00:00,30.23,30.37,30.23,30.35,106990.0,15.0082,15.0777,15.0082,15.0678,106990.0
2015-07-10 11:30:00,30.36,30.38,30.3,30.35,75394.0,15.0727,15.0827,15.043,15.0678,75394.0
2015-07-10 12:00:00,30.33,30.55,30.33,30.54,79403.0,15.0578,15.1671,15.0578,15.1621,79403.0
2015-07-10 12:30:00,30.54,30.62,30.48,30.57,102751.0,15.1621,15.2018,15.1323,15.177,102751.0
2015-07-10 13:00:00,30.57,30.58,30.44,30.44,79975.0,15.177,15.182,15.1125,15.1125,79975.0
2015-07-10 13:30:00,30.44,30.48,30.41,30.42,66649.0,15.1125,15.1323,15.0976,15.1025,66649.0
2015-07-10 14:00:00,30.41,30.45,30.33,30.44,101290.0,15.0976,15.1174,15.0578,15.1125,101290.0
2015-07-10 14:30:00,30.44,30.48,30.35,30.41,115520.0,15.1125,15.1323,15.0678,15.0976,115520.0
2015-07-10 15:00:00,30.42,30.52,30.4,30.49,116781.0,15.1025,15.1522,15.0926,15.1373,116781.0
2015-07-10 15:30:00,30.49,30.6,30.47,30.54,350363.0,15.1373,15.1919,15.1274,15.1621,350363.0
2015-07-13 09:30:00,30.86,30.95,30.65,30.67,144136.0,15.321,15.3657,15.2167,15.2266,144136.0
2015-07-13 10:00:00,30.67,30.69,30.55,30.61,157290.0,15.2266,15.2366,15.1671,15.1969,157290.0
2015-07-13 10:30:00,30.62,30.63,30.28,30.3,200080.0,15.2018,15.2068,15.033,15.043,200080.0
2015-07-13 11:00:00,30.29,30.34,30.15,30.16,226191.0,15.038,15.0628,14.9685,14.9734,226191.0
2015-07-13 11:30:00,30.16,30.42,30.15,30.26,183408.0,14.9734,15.1025,14.9685,15.0231,183408.0
2015-07-13 12:00:00,30.26,30.26,30.13,30.17,159536.0,15.0231,15.0231,14.9586,14.9784,159536.0
2015-07-13 12:30:00,30.18,30.24,30.14,30.22,109748.0,14.9834,15.0132,14.9635,15.0032,109748.0
2015-07-13 13:00:00,30.23,30.3,30.18,30.29,175394.0,15.0082,15.043,14.9834,15.038,175394.0
2015-07-13 13:30:00,30.3,30.36,30.25,30.35,164998.0,15.043,15.0727,15.0181,15.0678,164998.0
2015-07-13 14:00:00,30.36,30.38,30.28,30.28,132801.0,15.0727,15.0827,15.033,15.033,132801.0
2015-07-13 14:30:00,30.29,30.4,30.25,30.26,204812.0,15.038,15.0926,15.0181,15.0231,204812.0
2015-07-13 15:00:00,30.26,30.28,30.18,30.28,555215.0,15.0231,15.033,14.9834,15.033,555215.0
2015-07-13 15:30:00,30.29,30.4,30.27,30.36,418852.0,15.038,15.0926,15.0281,15.0727,418852.0
2015-07-14 09:30:00,30.35,30.84,30.3,30.84,172946.0,15.0678,15.311,15.043,15.311,172946.0
2015-07-14 10:00:00,30.82,30.88,30.77,30.83,126098.0,15.3011,15.3309,15.2763,15.3061,126098.0
2015-07-14 10:30:00,30.85,31.15,30.85,31.09,242071.0,15.316,15.465,15.316,15.4352,242071.0
2015-07-14 11:00:00,31.09,31.17,30.91,30.94,194085.0,15.4352,15.4749,15.3458,15.3607,194085.0
2015-07-14 11:30:00,30.95,31.06,30.92,31.0,159334.0,15.3657,15.4203,15.3508,15.3905,159334.0
2015-07-14 12:00:00,30.99,31.05,30.99,31.04,135704.0,15.3855,15.4153,15.3855,15.4103,135704.0
2015-07-14 12:30:00,31.05,31.05,30.86,30.95,137795.0,15.4153,15.4153,15.321,15.3657,137795.0
2015-07-14 13:00:00,30.95,31.05,30.95,31.0,147335.0,15.3657,15.4153,15.3657,15.3905,147335.0
2015-07-14 13:30:00,31.0,31.01,30.9,30.98,171597.0,15.3905,15.3954,15.3408,15.3806,171597.0
2015-07-14 14:00:00,30.99,31.04,30.91,31.04,154775.0,15.3855,15.4103,15.3458,15.4103,154775.0
2015-07-14 14:30:00,31.03,31.09,31.0,31.06,144086.0,15.4054,15.4352,15.3905,15.4203,144086.0
2015-07-14 15:00:00,31.06,31.07,30.93,30.96,238994.0,15.4203,15.4252,15.3557,15.3706,238994.0
2015-07-14 15:30:00,30.96,31.06,30.92,30.96,631878.0,15.3706,15.4203,15.3508,15.3706,631878.0
2015-07-15 09:30:00,30.92,30.96,30.74,30.83,237432.0,15.3508,15.3706,15.2614,15.3061,237432.0
2015-07-15 10:00:00,30.82,30.91,30.7,30.78,165685.0,15.3011,15.3458,15.2415,15.2813,165685.0
2015-07-15 10:30:00,30.77,31.07,30.77,31.02,212347.0,15.2763,15.4252,15.2763,15.4004,212347.0
2015-07-15 11:00:00,31.02,31.09,30.94,30.95,170772.0,15.4004,15.4352,15.3607,15.3657,170772.0
2015-07-15 11:30:00,30.95,30.97,30.79,30.8,98265.0,15.3657,15.3756,15.2862,15.2912,98265.0
2015-07-15 12:00:00,30.79,30.85,30.74,30.78,227910.0,15.2862,15.316,15.2614,15.2813,227910.0
2015-07-15 12:30:00,30.79,30.79,30.62,30.63,198870.0,15.2862,15.2862,15.2018,15.2068,198870.0
2015-07-15 13:00:00,30.62,30.63,30.44,30.49,227602.0,15.2018,15.2068,15.1125,15.1373,227602.0
2015-07-15 13:30:00,30.48,30.55,30.45,30.55,167121.0,15.1323,15.1671,15.1174,15.1671,167121.0
2015-07-15 14:00:00,30.54,30.6,30.42,30.43,205553.0,15.1621,15.1919,15.1025,15.1075,205553.0
2015-07-15 14:30:00,30.42,30.42,30.16,30.17,363039.0,15.1025,15.1025,14.9734,14.9784,363039.0
2015-07-15 15:00:00,30.18,30.25,30.1,30.13,471574.0,14.9834,15.0181,14.9437,14.9586,471574.0
2015-07-15 15:30:00,30.14,30.32,30.13,30.28,853741.0,14.9635,15.0529,14.9586,15.033,853741.0
2015-07-16 09:30:00,30.4,30.57,30.15,30.15,140361.0,15.0926,15.177,14.9685,14.9685,140361.0
2015-07-16 10:00:00,30.14,30.2,29.86,30.05,265841.0,14.9635,14.9933,14.8245,14.9188,265841.0
2015-07-16 10:30:00,30.05,30.05,29.95,29.97,121187.0,14.9188,14.9188,14.8692,14.8791,121187.0
2015-07-16 11:00:00,29.97,30.03,29.86,30.03,164035.0,14.8791,14.9089,14.8245,14.9089,164035.0
2015-07-16 11:30:00,30.03,30.03,29.86,29.87,168126.0,14.9089,14.9089,14.8245,14.8295,168126.0
2015-07-16 12:00:00,29.86,29.91,29.71,29.76,237894.0,14.8245,14.8493,14.75,14.7749,237894.0
2015-07-16 12:30:00,29.77,29.81,29.68,29.71,261320.0,14.7798,14.7997,14.7351,14.75,261320.0
2015-07-16 13:00:00,29.7,29.7,29.51,29.54,234857.0,14.7451,14.7451,14.6507,14.6656,234857.0
2015-07-16 13:30:00,29.54,29.54,29.41,29.51,184594.0,14.6656,14.6656,14.6011,14.6507,184594.0
2015-07-16 14:00:00,29.51,29.59,29.46,29.57,257557.0,14.6507,14.6905,14.6259,14.6805,257557.0
2015-07-16 14:30:00,29.58,29.69,29.57,29.65,155085.0,14.6855,14.7401,14.6805,14.7203,155085.0
2015-07-16 15:00:00,29.65,29.72,29.56,29.56,324210.0,14.7203,14.755,14.6756,14.6756,324210.0
2015-07-16 15:30:00,29.57,29.72,29.54,29.71,425067.0,14.6805,14.755,14.6656,14.75,425067.0
2015-07-17 09:30:00,29.69,29.72,29.33,29.41,226499.0,14.7401,14.755,14.5614,14.6011,226499.0
2015-07-17 10:00:00,29.42,29.43,29.18,29.2,265522.0,14.6061,14.611,14.4869,14.4968,265522.0
2015-07-17 10:30:00,29.2,29.22,29.09,29.09,361534.0,14.4968,14.5068,14.4422,14.4422,361534.0
2015-07-17 11:00:00,29.09,29.21,29.03,29.06,332244.0,14.4422,14.5018,14.4124,14.4273,332244.0
2015-07-17 11:30:00,29.06,29.17,28.95,29.15,411886.0,14.4273,14.4819,14.3727,14.472,411886.0
2015-07-17 12:00:00,29.14,29.31,29.1,29.31,340421.0,14.4671,14.5515,14.4472,14.5515,340421.0
2015-07-17 12:30:00,29.3,29.32,29.1,29.12,211354.0,14.5465,14.5564,14.4472,14.4571,211354.0
2015-07-17 13:00:00,29.11,29.14,29.03,29.14,206892.0,14.4522,14.4671,14.4124,14.4671,206892.0
2015-07-17 13:30:00,29.14,29.18,29.03,29.03,228968.0,14.4671,14.4869,14.4124,14.4124,228968.0
2015-07-17 14:00:00,29.03,29.09,29.01,29.09,229058.0,14.4124,14.4422,14.4025,14.4422,229058.0
2015-07-17 14:30:00,29.09,29.1,29.06,29.08,297879.0,14.4422,14.4472,14.4273,14.4373,297879.0
2015-07-17 15:00:00,29.07,29.1,29.05,29.08,355768.0,14.4323,14.4472,14.4224,14.4373,355768.0
2015-07-17 15:30:00,29.08,29.16,29.06,29.14,965363.0,14.4373,14.477,14.4273,14.4671,965363.0
2015-07-20 09:30:00,29.08,29.1,27.9,28.52,1057733.0,14.4373,14.4472,13.8514,14.1592,1057733.0
2015-07-20 10:00:00,28.52,28.67,28.34,28.48,357498.0,14.1592,14.2337,14.0699,14.1394,357498.0
2015-07-20 10:30:00,28.5,29.15,28.5,29.15,424095.0,14.1493,14.472,14.1493,14.472,424095.0
2015-07-20 11:00:00,29.15,29.15,28.93,29.02,373631.0,14.472,14.472,14.3628,14.4075,373631.0
2015-07-20 11:30:00,29.02,29.1,28.95,29.08,191438.0,14.4075,14.4472,14.3727,14.4373,191438.0
2015-07-20 12:00:00,29.08,29.13,28.85,28.87,188030.0,14.4373,14.4621,14.3231,14.333,188030.0
2015-07-20 12:30:00,28.86,28.97,28.79,28.82,204723.0,14.328,14.3827,14.2933,14.3082,204723.0
2015-07-20 13:00:00,28.85,28.86,28.63,28.72,273551.0,14.3231,14.328,14.2139,14.2585,273551.0
2015-07-20 13:30:00,28.74,29.06,28.73,29.02,427871.0,14.2685,14.4273,14.2635,14.4075,427871.0
2015-07-20 14:00:00,29.02,29.07,28.78,28.82,310281.0,14.4075,14.4323,14.2883,14.3082,310281.0
2015-07-20 14:30:00,28.83,28.83,28.57,28.76,366117.0,14.3131,14.3131,14.1841,14.2784,366117.0
2015-07-20 15:00:00,28.76,28.79,28.59,28.63,469332.0,14.2784,14.2933,14.194,14.2139,469332.0
2015-07-20 15:30:00,28.63,28.64,28.39,28.45,698235.0,14.2139,14.2188,14.0947,14.1245,698235.0
2015-07-21 09:30:00,28.44,28.81,28.38,28.44,453612.0,14.1195,14.3032,14.0897,14.1195,453612.0
2015-07-21 10:00:00,28.44,28.69,28.41,28.51,330550.0,14.1195,14.2436,14.1046,14.1543,330550.0
2015-07-21 10:30:00,28.51,28.52,28.32,28.41,334463.0,14.1543,14.1592,14.0599,14.1046,334463.0
2015-07-21 11:00:00,28.42,28.48,28.25,28.26,338977.0,14.1096,14.1394,14.0252,14.0302,338977.0
2015-07-21 11:30:00,28.26,28.53,28.25,28.49,339779.0,14.0302,14.1642,14.0252,14.1443,339779.0
2015-07-21 12:00:00,28.5,28.53,28.17,28.2,237508.0,14.1493,14.1642,13.9855,14.0004,237508.0
2015-07-21 12:30:00,28.19,28.28,28.1,28.12,254606.0,13.9954,14.0401,13.9507,13.9607,254606.0
2015-07-21 13:00:00,28.13,28.18,28.01,28.04,310748.0,13.9656,13.9904,13.906,13.9209,310748.0
2015-07-21 13:30:00,28.05,28.08,27.9,27.93,422060.0,13.9259,13.9408,13.8514,13.8663,422060.0
2015-07-21 14:00:00,27.92,27.99,27.83,27.89,303861.0,13.8614,13.8961,13.8167,13.8465,303861.0
2015-07-21 14:30:00,27.89,28.13,27.89,28.12,392498.0,13.8465,13.9656,13.8465,13.9607,392498.0
2015-07-21 15:00:00,28.12,28.17,27.95,28.03,383553.0,13.9607,13.9855,13.8763,13.916,383553.0
2015-07-21 15:30:00,28.02,28.21,28.02,28.12,698499.0,13.911,14.0053,13.911,13.9607,698499.0
2015-07-22 09:30:00,27.97,28.05,27.45,27.63,373905.0,13.8862,13.9259,13.628,13.7174,373905.0
2015-07-22 10:00:00,27.63,27.77,27.62,27.77,240290.0,13.7174,13.7869,13.7124,13.7869,240290.0
2015-07-22 10:30:00,27.77,27.97,27.71,27.95,438989.0,13.7869,13.8862,13.7571,13.8763,438989.0
2015-07-22 11:00:00,27.96,28.03,27.7,27.76,283345.0,13.8812,13.916,13.7521,13.7819,283345.0
2015-07-22 11:30:00,27.74,27.87,27.64,27.66,223919.0,13.772,13.8365,13.7224,13.7323,223919.0
2015-07-22 12:00:00,27.66,27.75,27.51,27.54,238126.0,13.7323,13.777,13.6578,13.6727,238126.0
2015-07-22 12:30:00,27.54,27.54,27.43,27.53,258373.0,13.6727,13.6727,13.6181,13.6677,258373.0
2015-07-22 13:00:00,27.52,27.59,27.48,27.51,141375.0,13.6628,13.6975,13.6429,13.6578,141375.0
2015-07-22 13:30:00,27.51,27.59,27.5,27.56,154053.0,13.6578,13.6975,13.6528,13.6826,154053.0
2015-07-22 14:00:00,27.56,27.57,27.13,27.18,572148.0,13.6826,13.6876,13.4692,13.494,572148.0
2015-07-22 14:30:00,27.17,27.25,27.03,27.24,562113.0,13.489,13.5287,13.4195,13.5238,562113.0
2015-07-22 15:00:00,27.24,27.44,27.14,27.44,403606.0,13.5238,13.6231,13.4741,13.6231,403606.0
2015-07-22 15:30:00,27.44,27.6,27.41,27.55,980869.0,13.6231,13.7025,13.6082,13.6777,980869.0
2015-07-23 09:30:00,27.43,27.98,27.23,27.98,453828.0,13.6181,13.8911,13.5188,13.8911,453828.0
2015-07-23 10:00:00,27.97,27.98,27.63,27.85,408158.0,13.8862,13.8911,13.7174,13.8266,408158.0
2015-07-23 10:30:00,27.84,27.86,27.74,27.78,419313.0,13.8216,13.8316,13.772,13.7919,419313.0
2015-07-23 11:00:00,27.77,27.85,27.74,27.75,438019.0,13.7869,13.8266,13.772,13.777,438019.0
2015-07-23 11:30:00,27.75,27.76,27.57,27.58,325822.0,13.777,13.7819,13.6876,13.6926,325822.0
2015-07-23 12:00:00,27.58,27.76,27.55,27.68,538245.0,13.6926,13.7819,13.6777,13.7422,538245.0
2015-07-23 12:30:00,27.69,27.79,27.56,27.66,419472.0,13.7472,13.7968,13.6826,13.7323,419472.0
2015-07-23 13:00:00,27.66,27.81,27.65,27.72,343380.0,13.7323,13.8068,13.7273,13.7621,343380.0
2015-07-23 13:30:00,27.7,27.71,27.47,27.54,409590.0,13.7521,13.7571,13.638,13.6727,409590.0
2015-07-23 14:00:00,27.54,27.55,27.39,27.43,358016.0,13.6727,13.6777,13.5982,13.6181,358016.0
2015-07-23 14:30:00,27.43,27.46,27.31,27.31,485477.0,13.6181,13.633,13.5585,13.5585,485477.0
2015-07-23 15:00:00,27.32,27.38,27.22,27.37,571746.0,13.5635,13.5933,13.5138,13.5883,571746.0
2015-07-23 15:30:00,27.37,27.44,27.33,27.4,930637.0,13.5883,13.6231,13.5684,13.6032,930637.0
2015-07-24 09:30:00,27.43,27.6,27.16,27.34,408701.0,13.6181,13.7025,13.484,13.5734,408701.0
2015-07-24 10:00:00,27.33,27.45,27.23,27.41,274639.0,13.5684,13.628,13.5188,13.6082,274639.0
2015-07-24 10:30:00,27.39,27.47,27.3,27.47,588647.0,13.5982,13.638,13.5536,13.638,588647.0
2015-07-24 11:00:00,27.46,27.59,27.34,27.52,369261.0,13.633,13.6975,13.5734,13.6628,369261.0
2015-07-24 11:30:00,27.51,27.52,27.27,27.28,349605.0,13.6578,13.6628,13.5387,13.5436,349605.0
2015-07-24 12:00:00,27.27,27.35,27.2,27.31,395353.0,13.5387,13.5784,13.5039,13.5585,395353.0
2015-07-24 12:30:00,27.32,27.33,27.18,27.19,273592.0,13.5635,13.5684,13.494,13.4989,273592.0
2015-07-24 13:00:00,27.19,27.31,27.17,27.22,415179.0,13.4989,13.5585,13.489,13.5138,415179.0
2015-07-24 13:30:00,27.21,27.22,27.08,27.17,324900.0,13.5089,13.5138,13.4443,13.489,324900.0
2015-07-24 14:00:00,27.15,27.38,27.15,27.38,295723.0,13.4791,13.5933,13.4791,13.5933,295723.0
2015-07-24 14:30:00,27.38,27.48,27.32,27.44,461553.0,13.5933,13.6429,13.5635,13.6231,461553.0
2015-07-24 15:00:00,27.44,27.45,27.35,27.39,407577.0,13.6231,13.628,13.5784,13.5982,407577.0
2015-07-24 15:30:00,27.4,27.45,27.37,27.42,698623.0,13.6032,13.628,13.5883,13.6131,698623.0
2015-07-27 09:30:00,27.14,27.28,26.91,27.26,336159.0,13.4741,13.5436,13.3599,13.5337,336159.0
2015-07-27 10:00:00,27.26,27.4,27.11,27.38,142107.0,13.5337,13.6032,13.4592,13.5933,142107.0
2015-07-27 10:30:00,27.38,27.58,27.37,27.5,240655.0,13.5933,13.6926,13.5883,13.6528,240655.0
2015-07-27 11:00:00,27.5,27.66,27.49,27.64,229181.0,13.6528,13.7323,13.6479,13.7224,229181.0
2015-07-27 11:30:00,27.65,27.77,27.65,27.72,211953.0,13.7273,13.7869,13.7273,13.7621,211953.0
2015-07-27 12:00:00,27.73,27.99,27.72,27.99,348885.0,13.767,13.8961,13.7621,13.8961,348885.0
2015-07-27 12:30:00,27.99,28.1,27.93,28.03,287421.0,13.8961,13.9507,13.8663,13.916,287421.0
2015-07-27 13:00:00,28.04,28.24,28.03,28.15,258030.0,13.9209,14.0202,13.916,13.9755,258030.0
2015-07-27 13:30:00,28.16,28.16,28.0,28.15,222609.0,13.9805,13.9805,13.9011,13.9755,222609.0
2015-07-27 14:00:00,28.14,28.15,28.0,28.03,260430.0,13.9706,13.9755,13.9011,13.916,260430.0
2015-07-27 14:30:00,28.03,28.22,28.0,28.22,348416.0,13.916,14.0103,13.9011,14.0103,348416.0
2015-07-27 15:00:00,28.21,28.22,28.11,28.14,312449.0,14.0053,14.0103,13.9557,13.9706,312449.0
2015-07-27 15:30:00,28.13,28.22,28.12,28.19,741642.0,13.9656,14.0103,13.9607,13.9954,741642.0
2015-07-28 09:30:00,28.29,28.47,28.11,28.22,236878.0,14.0451,14.1344,13.9557,14.0103,236878.0
2015-07-28 10:00:00,28.2,28.28,28.07,28.25,245882.0,14.0004,14.0401,13.9358,14.0252,245882.0
2015-07-28 10:30:00,28.27,28.41,28.18,28.37,301926.0,14.0351,14.1046,13.9904,14.0848,301926.0
2015-07-28 11:00:00,28.37,28.54,28.37,28.52,355818.0,14.0848,14.1692,14.0848,14.1592,355818.0
2015-07-28 11:30:00,28.51,28.67,28.51,28.65,330338.0,14.1543,14.2337,14.1543,14.2238,330338.0
2015-07-28 12:00:00,28.65,28.9,28.64,28.89,283383.0,14.2238,14.3479,14.2188,14.3429,283383.0
2015-07-28 12:30:00,28.88,28.95,28.81,28.9,229716.0,14.338,14.3727,14.3032,14.3479,229716.0
2015-07-28 13:00:00,28.9,29.15,28.85,29.15,376323.0,14.3479,14.472,14.3231,14.472,376323.0
2015-07-28 13:30:00,29.15,29.24,29.04,29.1,360332.0,14.472,14.5167,14.4174,14.4472,360332.0
2015-07-28 14:00:00,29.08,29.11,29.03,29.05,233336.0,14.4373,14.4522,14.4124,14.4224,233336.0
2015-07-28 14:30:00,29.06,29.08,28.96,29.07,274816.0,14.4273,14.4373,14.3777,14.4323,274816.0
2015-07-28 15:00:00,29.07,29.13,29.01,29.1,357721.0,14.4323,14.4621,14.4025,14.4472,357721.0
2015-07-28 15:30:00,29.1,29.13,29.04,29.05,518158.0,14.4472,14.4621,14.4174,14.4224,518158.0
2015-07-29 09:30:00,28.57,28.85,28.5,28.74,294704.0,14.3673,14.5081,14.3321,14.4528,294704.0
2015-07-29 10:00:00,28.75,28.76,28.47,28.53,181018.0,14.4578,14.4628,14.317,14.3472,181018.0
2015-07-29 10:30:00,28.54,29.16,28.54,29.11,522534.0,14.3522,14.664,14.3522,14.6388,522534.0
2015-07-29 11:00:00,29.11,29.29,29.04,29.24,296102.0,14.6388,14.7293,14.6036,14.7042,296102.0
2015-07-29 11:30:00,29.25,29.27,29.12,29.14,244714.0,14.7092,14.7193,14.6439,14.6539,244714.0
2015-07-29 12:00:00,29.13,29.17,28.94,29.04,216049.0,14.6489,14.669,14.5533,14.6036,216049.0
2015-07-29 12:30:00,29.04,29.07,28.88,29.01,190615.0,14.6036,14.6187,14.5232,14.5885,190615.0
2015-07-29 13:00:00,29.03,29.17,28.92,28.94,131912.0,14.5986,14.669,14.5433,14.5533,131912.0
2015-07-29 13:30:00,28.93,29.16,28.93,29.1,153880.0,14.5483,14.664,14.5483,14.6338,153880.0
2015-07-29 14:00:00,29.1,29.23,29.0,29.15,250971.0,14.6338,14.6992,14.5835,14.6589,250971.0
2015-07-29 14:30:00,29.17,29.21,29.11,29.12,330547.0,14.669,14.6891,14.6388,14.6439,330547.0
2015-07-29 15:00:00,29.12,29.21,29.09,29.13,323374.0,14.6439,14.6891,14.6288,14.6489,323374.0
2015-07-29 15:30:00,29.14,29.46,29.09,29.46,871879.0,14.6539,14.8148,14.6288,14.8148,871879.0
2015-07-30 09:30:00,29.21,29.23,28.7,28.84,384234.0,14.6891,14.6992,14.4326,14.503,384234.0
2015-07-30 10:00:00,28.83,28.95,28.71,28.92,301248.0,14.498,14.5584,14.4377,14.5433,301248.0
2015-07-30 10:30:00,28.9,28.94,28.57,28.61,369240.0,14.5332,14.5533,14.3673,14.3874,369240.0
2015-07-30 11:00:00,28.61,28.63,28.39,28.45,335297.0,14.3874,14.3974,14.2768,14.3069,335297.0
2015-07-30 11:30:00,28.45,28.71,28.36,28.7,394079.0,14.3069,14.4377,14.2617,14.4326,394079.0
2015-07-30 12:00:00,28.7,28.72,28.4,28.43,306687.0,14.4326,14.4427,14.2818,14.2969,306687.0
2015-07-30 12:30:00,28.42,28.66,28.39,28.65,222791.0,14.2918,14.4125,14.2768,14.4075,222791.0
2015-07-30 13:00:00,28.65,28.68,28.61,28.66,257601.0,14.4075,14.4226,14.3874,14.4125,257601.0
2015-07-30 13:30:00,28.66,28.74,28.63,28.72,338136.0,14.4125,14.4528,14.3974,14.4427,338136.0
2015-07-30 14:00:00,28.72,28.78,28.69,28.75,155189.0,14.4427,14.4729,14.4276,14.4578,155189.0
2015-07-30 14:30:00,28.76,28.81,28.73,28.8,236269.0,14.4628,14.488,14.4477,14.4829,236269.0
2015-07-30 15:00:00,28.8,28.93,28.75,28.9,351718.0,14.4829,14.5483,14.4578,14.5332,351718.0
2015-07-30 15:30:00,28.89,28.94,28.85,28.91,477456.0,14.5282,14.5533,14.5081,14.5383,477456.0
2015-07-31 09:30:00,28.72,28.86,28.46,28.48,277560.0,14.4427,14.5131,14.312,14.322,277560.0
2015-07-31 10:00:00,28.48,28.54,28.4,28.41,148963.0,14.322,14.3522,14.2818,14.2868,148963.0
2015-07-31 10:30:00,28.4,28.44,28.35,28.38,200766.0,14.2818,14.3019,14.2566,14.2717,200766.0
2015-07-31 11:00:00,28.37,28.43,28.35,28.35,225951.0,14.2667,14.2969,14.2566,14.2566,225951.0
2015-07-31 11:30:00,28.36,28.42,28.35,28.35,253021.0,14.2617,14.2918,14.2566,14.2566,253021.0
2015-07-31 12:00:00,28.36,28.41,28.32,28.34,134464.0,14.2617,14.2868,14.2416,14.2516,134464.0
2015-07-31 12:30:00,28.33,28.37,28.31,28.34,120340.0,14.2466,14.2667,14.2365,14.2516,120340.0
2015-07-31 13:00:00,28.34,28.35,28.17,28.21,233977.0,14.2516,14.2566,14.1661,14.1862,233977.0
2015-07-31 13:30:00,28.21,28.28,28.16,28.28,218595.0,14.1862,14.2214,14.1611,14.2214,218595.0
2015-07-31 14:00:00,28.28,28.32,28.26,28.27,232808.0,14.2214,14.2416,14.2114,14.2164,232808.0
2015-07-31 14:30:00,28.26,28.4,28.22,28.32,285774.0,14.2114,14.2818,14.1913,14.2416,285774.0
2015-07-31 15:00:00,28.32,28.41,28.32,28.34,442707.0,14.2416,14.2868,14.2416,14.2516,442707.0
2015-07-31 15:30:00,28.34,28.4,28.27,28.33,741294.0,14.2516,14.2818,14.2164,14.2466,741294.0
2015-08-03 09:30:00,28.05,28.13,27.63,27.64,387740.0,14.1058,14.146,13.8946,13.8996,387740.0
2015-08-03 10:00:00,27.64,27.76,27.61,27.64,334083.0,13.8996,13.9599,13.8845,13.8996,334083.0
2015-08-03 10:30:00,27.64,27.71,27.5,27.71,231125.0,13.8996,13.9348,13.8292,13.9348,231125.0
2015-08-03 11:00:00,27.71,27.83,27.7,27.81,415773.0,13.9348,13.9951,13.9298,13.9851,415773.0
2015-08-03 11:30:00,27.81,27.83,27.54,27.57,167360.0,13.9851,13.9951,13.8493,13.8644,167360.0
2015-08-03 12:00:00,27.58,27.64,27.49,27.51,139610.0,13.8694,13.8996,13.8242,13.8342,139610.0
2015-08-03 12:30:00,27.51,27.7,27.3,27.39,198056.0,13.8342,13.9298,13.7286,13.7739,198056.0
2015-08-03 13:00:00,27.39,27.4,27.3,27.34,169492.0,13.7739,13.7789,13.7286,13.7487,169492.0
2015-08-03 13:30:00,27.35,27.49,27.3,27.49,189689.0,13.7538,13.8242,13.7286,13.8242,189689.0
2015-08-03 14:00:00,27.49,27.55,27.25,27.27,290822.0,13.8242,13.8543,13.7035,13.7135,290822.0
2015-08-03 14:30:00,27.28,27.44,27.23,27.35,194676.0,13.7186,13.799,13.6934,13.7538,194676.0
2015-08-03 15:00:00,27.36,27.46,27.36,27.42,218902.0,13.7588,13.8091,13.7588,13.789,218902.0
2015-08-03 15:30:00,27.42,27.45,27.25,27.32,759271.0,13.789,13.804,13.7035,13.7387,759271.0
2015-08-04 09:30:00,27.26,27.56,27.01,27.48,363830.0,13.7085,13.8594,13.5828,13.8191,363830.0
2015-08-04 10:00:00,27.48,27.55,27.4,27.5,206911.0,13.8191,13.8543,13.7789,13.8292,206911.0
2015-08-04 10:30:00,27.51,27.64,27.47,27.48,204084.0,13.8342,13.8996,13.8141,13.8191,204084.0
2015-08-04 11:00:00,27.48,27.74,27.48,27.73,169451.0,13.8191,13.9499,13.8191,13.9449,169451.0
2015-08-04 11:30:00,27.72,27.76,27.61,27.69,251455.0,13.9398,13.9599,13.8845,13.9247,251455.0
2015-08-04 12:00:00,27.68,27.7,27.47,27.48,122118.0,13.9197,13.9298,13.8141,13.8191,122118.0
2015-08-04 12:30:00,27.48,27.6,27.47,27.55,91357.0,13.8191,13.8795,13.8141,13.8543,91357.0
2015-08-04 13:00:00,27.55,27.56,27.44,27.45,104085.0,13.8543,13.8594,13.799,13.804,104085.0
2015-08-04 13:30:00,27.45,27.46,27.33,27.39,204093.0,13.804,13.8091,13.7437,13.7739,204093.0
2015-08-04 14:00:00,27.39,27.39,27.2,27.31,218939.0,13.7739,13.7739,13.6783,13.7336,218939.0
2015-08-04 14:30:00,27.3,27.35,27.22,27.35,229614.0,13.7286,13.7538,13.6884,13.7538,229614.0
2015-08-04 15:00:00,27.34,27.42,27.29,27.41,292564.0,13.7487,13.789,13.7236,13.7839,292564.0
2015-08-04 15:30:00,27.4,27.53,27.39,27.51,599071.0,13.7789,13.8443,13.7739,13.8342,599071.0
2015-08-05 09:30:00,27.61,28.22,27.55,27.86,393103.0,13.8845,14.1913,13.8543,14.0102,393103.0
2015-08-05 10:00:00,27.87,28.06,27.83,27.91,124142.0,14.0153,14.1108,13.9951,14.0354,124142.0
2015-08-05 10:30:00,27.91,27.95,27.82,27.89,227470.0,14.0354,14.0555,13.9901,14.0253,227470.0
2015-08-05 11:00:00,27.89,27.89,27.6,27.66,105876.0,14.0253,14.0253,13.8795,13.9097,105876.0
2015-08-05 11:30:00,27.68,27.68,26.95,26.96,381942.0,13.9197,13.9197,13.5526,13.5576,381942.0
2015-08-05 12:00:00,26.95,27.01,26.31,26.35,868772.0,13.5526,13.5828,13.2308,13.2509,868772.0
2015-08-05 12:30:00,26.34,26.68,26.18,26.54,1044913.0,13.2459,13.4168,13.1654,13.3464,1044913.0
2015-08-05 13:00:00,26.54,26.68,26.37,26.42,487915.0,13.3464,13.4168,13.2609,13.2861,487915.0
2015-08-05 13:30:00,26.42,26.43,26.12,26.25,527034.0,13.2861,13.2911,13.1352,13.2006,527034.0
2015-08-05 14:00:00,26.24,26.42,26.23,26.29,345585.0,13.1956,13.2861,13.1905,13.2207,345585.0
2015-08-05 14:30:00,26.29,26.46,26.28,26.3,361861.0,13.2207,13.3062,13.2157,13.2257,361861.0
2015-08-05 15:00:00,26.3,26.31,26.03,26.03,564576.0,13.2257,13.2308,13.09,13.09,564576.0
2015-08-05 15:30:00,26.03,26.07,25.71,25.85,1594990.0,13.09,13.1101,12.929,12.9994,1594990.0
2015-08-06 09:30:00,25.5,25.6,24.69,25.44,1433602.0,12.8234,12.8737,12.4161,12.7933,1433602.0
2015-08-06 10:00:00,25.44,25.62,25.0,25.07,918018.0,12.7933,12.8838,12.572,12.6072,918018.0
2015-08-06 10:30:00,25.08,26.06,25.03,25.91,895350.0,12.6122,13.105,12.5871,13.0296,895350.0
2015-08-06 11:00:00,25.92,26.23,25.85,26.16,719671.0,13.0346,13.1905,12.9994,13.1553,719671.0
2015-08-06 11:30:00,26.16,26.49,26.09,26.29,466289.0,13.1553,13.3213,13.1201,13.2207,466289.0
2015-08-06 12:00:00,26.3,26.36,25.91,26.14,450182.0,13.2257,13.2559,13.0296,13.1453,450182.0
2015-08-06 12:30:00,26.15,26.33,26.04,26.05,230663.0,13.1503,13.2408,13.095,13.1,230663.0
2015-08-06 13:00:00,26.06,26.26,26.02,26.14,232870.0,13.105,13.2056,13.0849,13.1453,232870.0
2015-08-06 13:30:00,26.15,26.24,26.13,26.21,199660.0,13.1503,13.1956,13.1402,13.1805,199660.0
2015-08-06 14:00:00,26.2,26.26,26.09,26.13,284749.0,13.1754,13.2056,13.1201,13.1402,284749.0
2015-08-06 14:30:00,26.14,26.25,26.01,26.03,387386.0,13.1453,13.2006,13.0799,13.09,387386.0
2015-08-06 15:00:00,26.03,26.09,25.89,25.99,500272.0,13.09,13.1201,13.0196,13.0698,500272.0
2015-08-06 15:30:00,25.99,26.12,25.89,25.92,921309.0,13.0698,13.1352,13.0196,13.0346,921309.0
2015-08-07 09:30:00,26.08,26.5,26.0,26.17,489898.0,13.1151,13.3263,13.0749,13.1604,489898.0
2015-08-07 10:00:00,26.16,26.46,25.96,26.37,362836.0,13.1553,13.3062,13.0548,13.2609,362836.0
2015-08-07 10:30:00,26.36,26.49,26.22,26.39,384246.0,13.2559,13.3213,13.1855,13.271,384246.0
2015-08-07 11:00:00,26.39,26.44,26.31,26.4,261477.0,13.271,13.2961,13.2308,13.276,261477.0
2015-08-07 11:30:00,26.4,26.75,26.33,26.61,352289.0,13.276,13.452,13.2408,13.3816,352289.0
2015-08-07 12:00:00,26.61,26.73,26.43,26.71,356599.0,13.3816,13.442,13.2911,13.4319,356599.0
2015-08-07 12:30:00,26.71,26.75,26.57,26.75,328275.0,13.4319,13.452,13.3615,13.452,328275.0
2015-08-07 13:00:00,26.75,26.75,26.51,26.61,274019.0,13.452,13.452,13.3313,13.3816,274019.0
2015-08-07 13:30:00,26.6,26.65,26.5,26.51,293826.0,13.3766,13.4017,13.3263,13.3313,293826.0
2015-08-07 14:00:00,26.5,26.59,26.39,26.39,263964.0,13.3263,13.3716,13.271,13.271,263964.0
2015-08-07 14:30:00,26.39,26.42,26.18,26.19,261197.0,13.271,13.2861,13.1654,13.1704,261197.0
2015-08-07 15:00:00,26.19,26.42,26.14,26.42,483500.0,13.1704,13.2861,13.1453,13.2861,483500.0
2015-08-07 15:30:00,26.41,26.5,26.41,26.43,588153.0,13.2811,13.3263,13.2811,13.2911,588153.0
2015-08-10 09:30:00,26.63,26.82,26.55,26.77,376100.0,13.3917,13.4872,13.3515,13.4621,376100.0
2015-08-10 10:00:00,26.77,27.2,26.77,27.1,567491.0,13.4621,13.6783,13.4621,13.628,567491.0
2015-08-10 10:30:00,27.09,27.2,26.96,27.2,764723.0,13.623,13.6783,13.5576,13.6783,764723.0
2015-08-10 11:00:00,27.2,27.48,27.2,27.36,425220.0,13.6783,13.8191,13.6783,13.7588,425220.0
2015-08-10 11:30:00,27.37,27.69,27.36,27.69,512318.0,13.7638,13.9247,13.7588,13.9247,512318.0
2015-08-10 12:00:00,27.68,27.7,27.55,27.57,532425.0,13.9197,13.9298,13.8543,13.8644,532425.0
2015-08-10 12:30:00,27.56,27.84,27.56,27.74,379159.0,13.8594,14.0002,13.8594,13.9499,379159.0
2015-08-10 13:00:00,27.74,27.81,27.47,27.47,245874.0,13.9499,13.9851,13.8141,13.8141,245874.0
2015-08-10 13:30:00,27.48,27.51,27.29,27.29,249412.0,13.8191,13.8342,13.7236,13.7236,249412.0
2015-08-10 14:00:00,27.29,27.64,27.25,27.58,326850.0,13.7236,13.8996,13.7035,13.8694,326850.0
2015-08-10 14:30:00,27.58,27.66,27.41,27.61,295443.0,13.8694,13.9097,13.7839,13.8845,295443.0
2015-08-10 15:00:00,27.61,27.7,27.58,27.67,389014.0,13.8845,13.9298,13.8694,13.9147,389014.0
2015-08-10 15:30:00,27.67,27.74,27.55,27.65,761795.0,13.9147,13.9499,13.8543,13.9046,761795.0
2015-08-11 09:30:00,27.22,27.59,27.06,27.31,259582.0,13.6884,13.8745,13.6079,13.7336,259582.0
2015-08-11 10:00:00,27.3,27.5,27.28,27.33,175920.0,13.7286,13.8292,13.7186,13.7437,175920.0
2015-08-11 10:30:00,27.32,27.52,27.23,27.29,296560.0,13.7387,13.8392,13.6934,13.7236,296560.0
2015-08-11 11:00:00,27.29,27.3,27.05,27.1,178513.0,13.7236,13.7286,13.6029,13.628,178513.0
2015-08-11 11:30:00,27.11,27.36,27.1,27.32,144026.0,13.6331,13.7588,13.628,13.7387,144026.0
2015-08-11 12:00:00,27.31,27.51,27.31,27.49,135308.0,13.7336,13.8342,13.7336,13.8242,135308.0
2015-08-11 12:30:00,27.48,27.55,27.32,27.36,120068.0,13.8191,13.8543,13.7387,13.7588,120068.0
2015-08-11 13:00:00,27.36,27.51,27.29,27.47,174292.0,13.7588,13.8342,13.7236,13.8141,174292.0
2015-08-11 13:30:00,27.47,27.57,27.27,27.29,165530.0,13.8141,13.8644,13.7135,13.7236,165530.0
2015-08-11 14:00:00,27.27,27.47,27.27,27.39,137411.0,13.7135,13.8141,13.7135,13.7739,137411.0
2015-08-11 14:30:00,27.39,27.4,27.29,27.36,192817.0,13.7739,13.7789,13.7236,13.7588,192817.0
2015-08-11 15:00:00,27.35,27.39,27.26,27.36,197746.0,13.7538,13.7739,13.7085,13.7588,197746.0
2015-08-11 15:30:00,27.35,27.44,27.31,27.42,333041.0,13.7538,13.799,13.7336,13.789,333041.0
2015-08-12 09:30:00,27.29,27.9,27.15,27.57,240384.0,13.7236,14.0303,13.6532,13.8644,240384.0
2015-08-12 10:00:00,27.58,27.6,27.27,27.6,223727.0,13.8694,13.8795,13.7135,13.8795,223727.0
2015-08-12 10:30:00,27.6,27.77,27.32,27.74,257794.0,13.8795,13.965,13.7387,13.9499,257794.0
2015-08-12 11:00:00,27.72,27.87,27.61,27.8,239712.0,13.9398,14.0153,13.8845,13.9801,239712.0
2015-08-12 11:30:00,27.8,27.98,27.78,27.98,280441.0,13.9801,14.0706,13.97,14.0706,280441.0
2015-08-12 12:00:00,27.97,27.98,27.79,27.88,124764.0,14.0655,14.0706,13.975,14.0203,124764.0
2015-08-12 12:30:00,27.88,27.99,27.84,27.94,177244.0,14.0203,14.0756,14.0002,14.0505,177244.0
2015-08-12 13:00:00,27.93,28.11,27.9,28.08,238250.0,14.0454,14.1359,14.0303,14.1209,238250.0
2015-08-12 13:30:00,28.08,28.12,28.0,28.11,227585.0,14.1209,14.141,14.0806,14.1359,227585.0
2015-08-12 14:00:00,28.1,28.46,28.07,28.36,310407.0,14.1309,14.312,14.1158,14.2617,310407.0
2015-08-12 14:30:00,28.35,28.54,28.31,28.53,389418.0,14.2566,14.3522,14.2365,14.3472,389418.0
2015-08-12 15:00:00,28.54,28.66,28.51,28.63,363326.0,14.3522,14.4125,14.3371,14.3974,363326.0
2015-08-12 15:30:00,28.62,28.63,28.44,28.47,562423.0,14.3924,14.3974,14.3019,14.317,562423.0
2015-08-13 09:30:00,28.56,28.82,27.86,28.28,401508.0,14.3622,14.493,14.0102,14.2214,401508.0
2015-08-13 10:00:00,28.25,28.26,28.0,28.2,229126.0,14.2064,14.2114,14.0806,14.1812,229126.0
2015-08-13 10:30:00,28.2,28.3,28.02,28.07,200824.0,14.1812,14.2315,14.0907,14.1158,200824.0
2015-08-13 11:00:00,28.07,28.1,27.94,28.05,242007.0,14.1158,14.1309,14.0505,14.1058,242007.0
2015-08-13 11:30:00,28.07,28.12,27.91,27.95,151654.0,14.1158,14.141,14.0354,14.0555,151654.0
2015-08-13 12:00:00,27.95,28.05,27.93,28.03,122894.0,14.0555,14.1058,14.0454,14.0957,122894.0
2015-08-13 12:30:00,28.03,28.12,27.97,28.04,131093.0,14.0957,14.141,14.0655,14.1007,131093.0
2015-08-13 13:00:00,28.05,28.06,27.94,28.0,126591.0,14.1058,14.1108,14.0505,14.0806,126591.0
2015-08-13 13:30:00,28.0,28.0,27.96,28.0,179198.0,14.0806,14.0806,14.0605,14.0806,179198.0
2015-08-13 14:00:00,28.0,28.13,27.99,28.12,218823.0,14.0806,14.146,14.0756,14.141,218823.0
2015-08-13 14:30:00,28.12,28.39,28.07,28.34,252616.0,14.141,14.2768,14.1158,14.2516,252616.0
2015-08-13 15:00:00,28.33,28.44,28.29,28.34,378405.0,14.2466,14.3019,14.2265,14.2516,378405.0
2015-08-13 15:30:00,28.35,28.45,28.25,28.38,536967.0,14.2566,14.3069,14.2064,14.2717,536967.0
2015-08-14 09:30:00,28.5,28.89,28.41,28.51,215832.0,14.3321,14.5282,14.2868,14.3371,215832.0
2015-08-14 10:00:00,28.51,28.62,28.4,28.56,151239.0,14.3371,14.3924,14.2818,14.3622,151239.0
2015-08-14 10:30:00,28.55,28.6,28.37,28.42,165539.0,14.3572,14.3824,14.2667,14.2918,165539.0
2015-08-14 11:00:00,28.43,28.46,28.24,28.25,163155.0,14.2969,14.312,14.2013,14.2064,163155.0
2015-08-14 11:30:00,28.25,28.41,28.23,28.35,120250.0,14.2064,14.2868,14.1963,14.2566,120250.0
2015-08-14 12:00:00,28.34,28.41,28.25,28.4,198735.0,14.2516,14.2868,14.2064,14.2818,198735.0
2015-08-14 12:30:00,28.4,28.45,28.28,28.31,136030.0,14.2818,14.3069,14.2214,14.2365,136030.0
2015-08-14 13:00:00,28.31,28.35,28.25,28.27,95698.0,14.2365,14.2566,14.2064,14.2164,95698.0
2015-08-14 13:30:00,28.26,28.32,28.22,28.3,119888.0,14.2114,14.2416,14.1913,14.2315,119888.0
2015-08-14 14:00:00,28.3,28.31,28.21,28.21,134968.0,14.2315,14.2365,14.1862,14.1862,134968.0
2015-08-14 14:30:00,28.21,28.29,28.18,28.25,154219.0,14.1862,14.2265,14.1711,14.2064,154219.0
2015-08-14 15:00:00,28.25,28.37,28.24,28.37,230538.0,14.2064,14.2667,14.2013,14.2667,230538.0
2015-08-14 15:30:00,28.37,28.43,28.33,28.42,380394.0,14.2667,14.2969,14.2466,14.2918,380394.0
2015-08-17 09:30:00,28.34,28.6,28.31,28.39,214957.0,14.2516,14.3824,14.2365,14.2768,214957.0
2015-08-17 10:00:00,28.41,28.77,28.36,28.64,646349.0,14.2868,14.4678,14.2617,14.4025,646349.0
2015-08-17 10:30:00,28.63,28.79,28.57,28.75,263513.0,14.3974,14.4779,14.3673,14.4578,263513.0
2015-08-17 11:00:00,28.75,28.93,28.63,28.8,526918.0,14.4578,14.5483,14.3974,14.4829,526918.0
2015-08-17 11:30:00,28.8,29.15,28.72,29.1,595952.0,14.4829,14.6589,14.4427,14.6338,595952.0
2015-08-17 12:00:00,29.1,29.29,28.9,28.94,450519.0,14.6338,14.7293,14.5332,14.5533,450519.0
2015-08-17 12:30:00,28.94,28.98,28.79,28.93,294433.0,14.5533,14.5735,14.4779,14.5483,294433.0
2015-08-17 13:00:00,28.94,28.99,28.7,28.98,404373.0,14.5533,14.5785,14.4326,14.5735,404373.0
2015-08-17 13:30:00,28.98,29.0,28.84,28.99,227700.0,14.5735,14.5835,14.503,14.5785,227700.0
2015-08-17 14:00:00,28.99,29.55,28.98,29.43,758701.0,14.5785,14.8601,14.5735,14.7997,758701.0
2015-08-17 14:30:00,29.43,29.47,29.26,29.36,363760.0,14.7997,14.8199,14.7143,14.7645,363760.0
2015-08-17 15:00:00,29.37,29.66,29.35,29.56,604885.0,14.7696,14.9154,14.7595,14.8651,604885.0
2015-08-17 15:30:00,29.57,29.92,29.53,29.61,1789138.0,14.8702,15.0462,14.85,14.8903,1789138.0
2015-08-18 09:30:00,29.59,29.77,29.28,29.37,219826.0,14.8802,14.9707,14.7243,14.7696,219826.0
2015-08-18 10:00:00,29.37,29.57,29.17,29.39,300867.0,14.7696,14.8702,14.669,14.7796,300867.0
2015-08-18 10:30:00,29.38,29.66,29.38,29.66,198784.0,14.7746,14.9154,14.7746,14.9154,198784.0
2015-08-18 11:00:00,29.64,29.65,29.39,29.44,144615.0,14.9054,14.9104,14.7796,14.8048,144615.0
2015-08-18 11:30:00,29.44,29.44,29.22,29.23,120701.0,14.8048,14.8048,14.6941,14.6992,120701.0
2015-08-18 12:00:00,29.23,29.46,29.2,29.43,129821.0,14.6992,14.8148,14.6841,14.7997,129821.0
2015-08-18 12:30:00,29.43,29.43,29.21,29.26,98059.0,14.7997,14.7997,14.6891,14.7143,98059.0
2015-08-18 13:00:00,29.25,29.36,29.18,29.23,215249.0,14.7092,14.7645,14.674,14.6992,215249.0
2015-08-18 13:30:00,29.24,29.25,29.08,29.16,158332.0,14.7042,14.7092,14.6237,14.664,158332.0
2015-08-18 14:00:00,29.15,29.37,29.09,29.28,180253.0,14.6589,14.7696,14.6288,14.7243,180253.0
2015-08-18 14:30:00,29.28,29.33,29.2,29.3,182732.0,14.7243,14.7495,14.6841,14.7344,182732.0
2015-08-18 15:00:00,29.3,29.46,29.3,29.43,194446.0,14.7344,14.8148,14.7344,14.7997,194446.0
2015-08-18 15:30:00,29.43,29.51,29.38,29.4,384770.0,14.7997,14.84,14.7746,14.7847,384770.0
2015-08-19 09:30:00,29.24,29.58,29.17,29.31,104626.0,14.7042,14.8752,14.669,14.7394,104626.0
2015-08-19 10:00:00,29.3,29.43,29.22,29.24,214521.0,14.7344,14.7997,14.6941,14.7042,214521.0
2015-08-19 10:30:00,29.22,29.22,28.85,28.97,298692.0,14.6941,14.6941,14.5081,14.5684,298692.0
2015-08-19 11:00:00,28.96,28.99,28.73,28.73,191886.0,14.5634,14.5785,14.4477,14.4477,191886.0
2015-08-19 11:30:00,28.74,28.76,28.41,28.74,224934.0,14.4528,14.4628,14.2868,14.4528,224934.0
2015-08-19 12:00:00,28.75,28.92,28.69,28.7,212194.0,14.4578,14.5433,14.4276,14.4326,212194.0
2015-08-19 12:30:00,28.71,28.73,28.54,28.72,175339.0,14.4377,14.4477,14.3522,14.4427,175339.0
2015-08-19 13:00:00,28.73,28.76,28.62,28.63,124407.0,14.4477,14.4628,14.3924,14.3974,124407.0
2015-08-19 13:30:00,28.63,28.74,28.45,28.46,344285.0,14.3974,14.4528,14.3069,14.312,344285.0
2015-08-19 14:00:00,28.46,28.91,28.41,28.85,197815.0,14.312,14.5383,14.2868,14.5081,197815.0
2015-08-19 14:30:00,28.85,28.9,28.76,28.85,208599.0,14.5081,14.5332,14.4628,14.5081,208599.0
2015-08-19 15:00:00,28.84,28.85,28.71,28.79,289257.0,14.503,14.5081,14.4377,14.4779,289257.0
2015-08-19 15:30:00,28.79,28.84,28.62,28.66,539444.0,14.4779,14.503,14.3924,14.4125,539444.0
2015-08-20 09:30:00,28.5,28.98,28.27,28.64,251870.0,14.3321,14.5735,14.2164,14.4025,251870.0
2015-08-20 10:00:00,28.64,28.74,28.46,28.5,135828.0,14.4025,14.4528,14.312,14.3321,135828.0
2015-08-20 10:30:00,28.5,28.59,28.43,28.51,161996.0,14.3321,14.3773,14.2969,14.3371,161996.0
2015-08-20 11:00:00,28.51,28.67,28.41,28.55,164367.0,14.3371,14.4176,14.2868,14.3572,164367.0
2015-08-20 11:30:00,28.55,28.7,28.52,28.7,145373.0,14.3572,14.4326,14.3421,14.4326,145373.0
2015-08-20 12:00:00,28.7,28.91,28.67,28.89,175748.0,14.4326,14.5383,14.4176,14.5282,175748.0
2015-08-20 12:30:00,28.88,28.95,28.69,28.73,135155.0,14.5232,14.5584,14.4276,14.4477,135155.0
2015-08-20 13:00:00,28.74,28.9,28.7,28.79,216284.0,14.4528,14.5332,14.4326,14.4779,216284.0
2015-08-20 13:30:00,28.79,28.85,28.75,28.81,218786.0,14.4779,14.5081,14.4578,14.488,218786.0
2015-08-20 14:00:00,28.8,28.81,28.48,28.5,128938.0,14.4829,14.488,14.322,14.3321,128938.0
2015-08-20 14:30:00,28.5,28.5,28.18,28.19,228447.0,14.3321,14.3321,14.1711,14.1762,228447.0
2015-08-20 15:00:00,28.2,28.29,28.18,28.28,151056.0,14.1812,14.2265,14.1711,14.2214,151056.0
2015-08-20 15:30:00,28.28,28.29,28.08,28.13,530360.0,14.2214,14.2265,14.1209,14.146,530360.0
2015-08-21 09:30:00,28.0,28.12,27.87,27.87,195947.0,14.0806,14.141,14.0153,14.0153,195947.0
2015-08-21 10:00:00,27.9,28.01,27.52,27.57,248881.0,14.0303,14.0857,13.8392,13.8644,248881.0
2015-08-21 10:30:00,27.57,27.64,27.42,27.44,243064.0,13.8644,13.8996,13.789,13.799,243064.0
2015-08-21 11:00:00,27.45,27.45,27.3,27.37,296603.0,13.804,13.804,13.7286,13.7638,296603.0
2015-08-21 11:30:00,27.37,27.49,27.33,27.49,201803.0,13.7638,13.8242,13.7437,13.8242,201803.0
2015-08-21 12:00:00,27.48,27.63,27.48,27.51,330105.0,13.8191,13.8946,13.8191,13.8342,330105.0
2015-08-21 12:30:00,27.51,27.74,27.43,27.44,146734.0,13.8342,13.9499,13.794,13.799,146734.0
2015-08-21 13:00:00,27.46,27.53,27.39,27.47,213854.0,13.8091,13.8443,13.7739,13.8141,213854.0
2015-08-21 13:30:00,27.48,27.55,27.38,27.5,155415.0,13.8191,13.8543,13.7688,13.8292,155415.0
2015-08-21 14:00:00,27.5,27.73,27.49,27.57,238578.0,13.8292,13.9449,13.8242,13.8644,238578.0
2015-08-21 14:30:00,27.58,27.59,27.37,27.4,263948.0,13.8694,13.8745,13.7638,13.7789,263948.0
2015-08-21 15:00:00,27.4,27.53,27.35,27.49,348846.0,13.7789,13.8443,13.7538,13.8242,348846.0
2015-08-21 15:30:00,27.5,27.53,27.33,27.34,758069.0,13.8292,13.8443,13.7437,13.7487,758069.0
2015-08-24 09:30:00,25.29,26.39,24.62,26.3,963940.0,12.7178,13.271,12.3809,13.2257,963940.0
2015-08-24 10:00:00,26.29,26.64,26.19,26.31,595945.0,13.2207,13.3967,13.1704,13.2308,595945.0
2015-08-24 10:30:00,26.32,26.52,26.26,26.47,609875.0,13.2358,13.3364,13.2056,13.3112,609875.0
2015-08-24 11:00:00,26.47,26.51,26.32,26.42,328426.0,13.3112,13.3313,13.2358,13.2861,328426.0
2015-08-24 11:30:00,26.42,26.94,26.38,26.88,465436.0,13.2861,13.5476,13.266,13.5174,465436.0
2015-08-24 12:00:00,26.88,27.3,26.87,27.25,371829.0,13.5174,13.7286,13.5124,13.7035,371829.0
2015-08-24 12:30:00,27.25,27.46,27.23,27.31,422022.0,13.7035,13.8091,13.6934,13.7336,422022.0
2015-08-24 13:00:00,27.3,27.36,27.1,27.12,357643.0,13.7286,13.7588,13.628,13.6381,357643.0
2015-08-24 13:30:00,27.12,27.12,26.79,26.83,341651.0,13.6381,13.6381,13.4721,13.4923,341651.0
2015-08-24 14:00:00,26.83,27.01,26.78,26.92,327004.0,13.4923,13.5828,13.4671,13.5375,327004.0
2015-08-24 14:30:00,26.93,26.94,26.31,26.32,402059.0,13.5425,13.5476,13.2308,13.2358,402059.0
2015-08-24 15:00:00,26.32,26.39,26.07,26.09,464110.0,13.2358,13.271,13.1101,13.1201,464110.0
2015-08-24 15:30:00,26.08,26.51,26.0,26.17,957052.0,13.1151,13.3313,13.0749,13.1604,957052.0
2015-08-25 09:30:00,27.23,27.34,26.93,27.11,478825.0,13.6934,13.7487,13.5425,13.6331,478825.0
2015-08-25 10:00:00,27.11,27.21,26.9,27.07,297006.0,13.6331,13.6834,13.5275,13.613,297006.0
2015-08-25 10:30:00,27.05,27.25,26.97,27.0,224848.0,13.6029,13.7035,13.5627,13.5778,224848.0
2015-08-25 11:00:00,26.99,27.32,26.99,27.11,206065.0,13.5727,13.7387,13.5727,13.6331,206065.0
2015-08-25 11:30:00,27.13,27.13,26.79,26.79,210034.0,13.6431,13.6431,13.4721,13.4721,210034.0
2015-08-25 12:00:00,26.79,26.98,26.75,26.98,204964.0,13.4721,13.5677,13.452,13.5677,204964.0
2015-08-25 12:30:00,26.95,27.01,26.85,26.88,136705.0,13.5526,13.5828,13.5023,13.5174,136705.0
2015-08-25 13:00:00,26.89,26.95,26.74,26.79,146337.0,13.5224,13.5526,13.447,13.4721,146337.0
2015-08-25 13:30:00,26.76,26.83,26.67,26.71,163240.0,13.4571,13.4923,13.4118,13.4319,163240.0
2015-08-25 14:00:00,26.69,26.73,26.56,26.62,269196.0,13.4219,13.442,13.3565,13.3867,269196.0
2015-08-25 14:30:00,26.61,26.77,26.55,26.72,175352.0,13.3816,13.4621,13.3515,13.4369,175352.0
2015-08-25 15:00:00,26.73,26.79,26.56,26.61,312142.0,13.442,13.4721,13.3565,13.3816,312142.0
2015-08-25 15:30:00,26.59,26.64,26.2,26.22,649895.0,13.3716,13.3967,13.1754,13.1855,649895.0
2015-08-26 09:30:00,26.5,26.94,26.28,26.48,345474.0,13.3263,13.5476,13.2157,13.3163,345474.0
2015-08-26 10:00:00,26.48,26.61,26.29,26.54,157750.0,13.3163,13.3816,13.2207,13.3464,157750.0
2015-08-26 10:30:00,26.55,26.68,26.41,26.55,174686.0,13.3515,13.4168,13.2811,13.3515,174686.0
2015-08-26 11:00:00,26.56,26.84,26.51,26.78,215175.0,13.3565,13.4973,13.3313,13.4671,215175.0
2015-08-26 11:30:00,26.76,26.77,26.59,26.74,164177.0,13.4571,13.4621,13.3716,13.447,164177.0
2015-08-26 12:00:00,26.74,26.78,26.59,26.67,107244.0,13.447,13.4671,13.3716,13.4118,107244.0
2015-08-26 12:30:00,26.66,26.67,26.4,26.41,202942.0,13.4068,13.4118,13.276,13.2811,202942.0
2015-08-26 13:00:00,26.41,26.55,26.35,26.47,240328.0,13.2811,13.3515,13.2509,13.3112,240328.0
2015-08-26 13:30:00,26.48,26.71,26.45,26.65,176206.0,13.3163,13.4319,13.3012,13.4017,176206.0
2015-08-26 14:00:00,26.65,26.8,26.63,26.69,390354.0,13.4017,13.4772,13.3917,13.4219,390354.0
2015-08-26 14:30:00,26.69,26.91,26.67,26.75,332327.0,13.4219,13.5325,13.4118,13.452,332327.0
2015-08-26 15:00:00,26.74,27.09,26.69,26.93,561537.0,13.447,13.623,13.4219,13.5425,561537.0
2015-08-26 15:30:00,26.95,27.34,26.89,27.28,921708.0,13.5526,13.7487,13.5224,13.7186,921708.0
2015-08-27 09:30:00,27.76,28.26,27.62,28.16,372269.0,13.9599,14.2114,13.8895,14.1611,372269.0
2015-08-27 10:00:00,28.19,28.4,28.04,28.35,302165.0,14.1762,14.2818,14.1007,14.2566,302165.0
2015-08-27 10:30:00,28.35,28.61,28.28,28.55,262120.0,14.2566,14.3874,14.2214,14.3572,262120.0
2015-08-27 11:00:00,28.54,28.71,28.29,28.34,274134.0,14.3522,14.4377,14.2265,14.2516,274134.0
2015-08-27 11:30:00,28.33,28.43,28.16,28.43,143251.0,14.2466,14.2969,14.1611,14.2969,143251.0
2015-08-27 12:00:00,28.43,28.68,28.34,28.67,199611.0,14.2969,14.4226,14.2516,14.4176,199611.0
2015-08-27 12:30:00,28.67,28.76,28.56,28.61,231734.0,14.4176,14.4628,14.3622,14.3874,231734.0
2015-08-27 13:00:00,28.6,28.67,28.53,28.54,179427.0,14.3824,14.4176,14.3472,14.3522,179427.0
2015-08-27 13:30:00,28.55,28.6,28.42,28.49,210578.0,14.3572,14.3824,14.2918,14.327,210578.0
2015-08-27 14:00:00,28.5,28.53,28.31,28.36,251799.0,14.3321,14.3472,14.2365,14.2617,251799.0
2015-08-27 14:30:00,28.36,28.44,28.03,28.05,215708.0,14.2617,14.3019,14.0957,14.1058,215708.0
2015-08-27 15:00:00,28.05,28.26,27.91,28.21,339428.0,14.1058,14.2114,14.0354,14.1862,339428.0
2015-08-27 15:30:00,28.21,28.45,28.13,28.45,352379.0,14.1862,14.3069,14.146,14.3069,352379.0
2015-08-28 09:30:00,28.4,28.8,28.08,28.71,189936.0,14.2818,14.4829,14.1209,14.4377,189936.0
2015-08-28 10:00:00,28.7,29.14,28.69,29.11,250287.0,14.4326,14.6539,14.4276,14.6388,250287.0
2015-08-28 10:30:00,29.11,29.2,28.77,28.87,159760.0,14.6388,14.6841,14.4678,14.5181,159760.0
2015-08-28 11:00:00,28.91,29.06,28.86,29.03,190476.0,14.5383,14.6137,14.5131,14.5986,190476.0
2015-08-28 11:30:00,29.03,29.1,28.72,28.73,294756.0,14.5986,14.6338,14.4427,14.4477,294756.0
2015-08-28 12:00:00,28.74,28.74,28.61,28.66,127349.0,14.4528,14.4528,14.3874,14.4125,127349.0
2015-08-28 12:30:00,28.66,28.74,28.6,28.68,475910.0,14.4125,14.4528,14.3824,14.4226,475910.0
2015-08-28 13:00:00,28.67,28.71,28.49,28.5,214175.0,14.4176,14.4377,14.327,14.3321,214175.0
2015-08-28 13:30:00,28.5,28.55,28.42,28.49,252550.0,14.3321,14.3572,14.2918,14.327,252550.0
2015-08-28 14:00:00,28.49,28.55,28.45,28.54,292243.0,14.327,14.3572,14.3069,14.3522,292243.0
2015-08-28 14:30:00,28.54,28.57,28.44,28.5,295561.0,14.3522,14.3673,14.3019,14.3321,295561.0
2015-08-28 15:00:00,28.51,28.54,28.44,28.47,298238.0,14.3371,14.3522,14.3019,14.317,298238.0
2015-08-28 15:30:00,28.46,28.61,28.44,28.6,486536.0,14.312,14.3874,14.3019,14.3824,486536.0
2015-08-31 09:30:00,28.51,28.61,27.78,27.79,158861.0,14.3371,14.3874,13.97,13.975,158861.0
2015-08-31 10:00:00,27.78,28.06,27.72,28.03,169286.0,13.97,14.1108,13.9398,14.0957,169286.0
2015-08-31 10:30:00,28.1,28.31,28.07,28.07,111231.0,14.1309,14.2365,14.1158,14.1158,111231.0
2015-08-31 11:00:00,28.08,28.16,27.98,28.11,587383.0,14.1209,14.1611,14.0706,14.1359,587383.0
2015-08-31 11:30:00,28.12,29.01,27.92,28.74,610611.0,14.141,14.5885,14.0404,14.4528,610611.0
2015-08-31 12:00:00,28.74,28.98,28.73,28.89,160988.0,14.4528,14.5735,14.4477,14.5282,160988.0
2015-08-31 12:30:00,28.89,29.01,28.77,28.81,131553.0,14.5282,14.5885,14.4678,14.488,131553.0
2015-08-31 13:00:00,28.8,28.91,28.73,28.73,144789.0,14.4829,14.5383,14.4477,14.4477,144789.0
2015-08-31 13:30:00,28.74,28.78,28.64,28.64,166190.0,14.4528,14.4729,14.4025,14.4025,166190.0
2015-08-31 14:00:00,28.65,28.7,28.52,28.65,150790.0,14.4075,14.4326,14.3421,14.4075,150790.0
2015-08-31 14:30:00,28.65,28.69,28.48,28.51,192391.0,14.4075,14.4276,14.322,14.3371,192391.0
2015-08-31 15:00:00,28.52,28.63,28.43,28.44,258110.0,14.3421,14.3974,14.2969,14.3019,258110.0
2015-08-31 15:30:00,28.45,28.48,28.1,28.11,1014826.0,14.3069,14.322,14.1309,14.1359,1014826.0
2015-09-01 09:30:00,27.33,27.73,27.3,27.62,323861.0,13.7437,13.9449,13.7286,13.8895,323861.0
2015-09-01 10:00:00,27.63,27.63,27.09,27.23,447511.0,13.8946,13.8946,13.623,13.6934,447511.0
2015-09-01 10:30:00,27.23,27.25,26.92,27.1,359040.0,13.6934,13.7035,13.5375,13.628,359040.0
2015-09-01 11:00:00,27.1,27.61,27.09,27.42,338373.0,13.628,13.8845,13.623,13.789,338373.0
2015-09-01 11:30:00,27.42,27.5,27.31,27.41,151319.0,13.789,13.8292,13.7336,13.7839,151319.0
2015-09-01 12:00:00,27.41,27.66,27.4,27.53,114078.0,13.7839,13.9097,13.7789,13.8443,114078.0
2015-09-01 12:30:00,27.5,27.65,27.41,27.48,159038.0,13.8292,13.9046,13.7839,13.8191,159038.0
2015-09-01 13:00:00,27.48,27.64,27.43,27.59,146397.0,13.8191,13.8996,13.794,13.8745,146397.0
2015-09-01 13:30:00,27.58,27.62,27.47,27.6,115071.0,13.8694,13.8895,13.8141,13.8795,115071.0
2015-09-01 14:00:00,27.59,27.65,27.36,27.37,136641.0,13.8745,13.9046,13.7588,13.7638,136641.0
2015-09-01 14:30:00,27.37,27.57,27.36,27.53,209789.0,13.7638,13.8644,13.7588,13.8443,209789.0
2015-09-01 15:00:00,27.55,27.6,27.43,27.46,335412.0,13.8543,13.8795,13.794,13.8091,335412.0
2015-09-01 15:30:00,27.46,27.62,27.34,27.5,599760.0,13.8091,13.8895,13.7487,13.8292,599760.0
2015-09-02 09:30:00,27.8,28.24,27.45,27.45,307819.0,13.9801,14.2013,13.804,13.804,307819.0
2015-09-02 10:00:00,27.45,27.46,27.12,27.21,406342.0,13.804,13.8091,13.6381,13.6834,406342.0
2015-09-02 10:30:00,27.2,27.2,26.88,27.03,294255.0,13.6783,13.6783,13.5174,13.5928,294255.0
2015-09-02 11:00:00,27.03,27.16,26.87,26.89,416854.0,13.5928,13.6582,13.5124,13.5224,416854.0
2015-09-02 11:30:00,26.89,26.9,26.7,26.79,332979.0,13.5224,13.5275,13.4269,13.4721,332979.0
2015-09-02 12:00:00,26.79,27.05,26.77,27.01,190251.0,13.4721,13.6029,13.4621,13.5828,190251.0
2015-09-02 12:30:00,27.0,27.13,26.95,27.1,175973.0,13.5778,13.6431,13.5526,13.628,175973.0
2015-09-02 13:00:00,27.1,27.23,27.02,27.23,148577.0,13.628,13.6934,13.5878,13.6934,148577.0
2015-09-02 13:30:00,27.23,27.5,27.22,27.39,283616.0,13.6934,13.8292,13.6884,13.7739,283616.0
2015-09-02 14:00:00,27.39,27.67,27.32,27.62,209933.0,13.7739,13.9147,13.7387,13.8895,209933.0
2015-09-02 14:30:00,27.62,27.71,27.45,27.53,162659.0,13.8895,13.9348,13.804,13.8443,162659.0
2015-09-02 15:00:00,27.53,27.61,27.42,27.54,217246.0,13.8443,13.8845,13.789,13.8493,217246.0
2015-09-02 15:30:00,27.54,27.7,27.45,27.7,345477.0,13.8493,13.9298,13.804,13.9298,345477.0
2015-09-03 09:30:00,27.97,28.09,27.63,27.93,186855.0,14.0655,14.1259,13.8946,14.0454,186855.0
2015-09-03 10:00:00,27.96,28.08,27.82,28.07,139628.0,14.0605,14.1209,13.9901,14.1158,139628.0
2015-09-03 10:30:00,28.08,28.09,27.8,27.94,134736.0,14.1209,14.1259,13.9801,14.0505,134736.0
2015-09-03 11:00:00,27.95,28.03,27.75,27.75,190662.0,14.0555,14.0957,13.9549,13.9549,190662.0
2015-09-03 11:30:00,27.76,27.78,27.37,27.49,255075.0,13.9599,13.97,13.7638,13.8242,255075.0
2015-09-03 12:00:00,27.49,27.61,27.4,27.49,149162.0,13.8242,13.8845,13.7789,13.8242,149162.0
2015-09-03 12:30:00,27.48,27.53,27.37,27.39,123066.0,13.8191,13.8443,13.7638,13.7739,123066.0
2015-09-03 13:00:00,27.4,27.58,27.33,27.54,146441.0,13.7789,13.8694,13.7437,13.8493,146441.0
2015-09-03 13:30:00,27.54,27.55,27.31,27.31,129290.0,13.8493,13.8543,13.7336,13.7336,129290.0
2015-09-03 14:00:00,27.32,27.5,27.28,27.5,101458.0,13.7387,13.8292,13.7186,13.8292,101458.0
2015-09-03 14:30:00,27.5,27.54,27.39,27.46,105668.0,13.8292,13.8493,13.7739,13.8091,105668.0
2015-09-03 15:00:00,27.45,27.51,27.18,27.27,248080.0,13.804,13.8342,13.6683,13.7135,248080.0
2015-09-03 15:30:00,27.26,27.43,27.16,27.38,448567.0,13.7085,13.794,13.6582,13.7688,448567.0
2015-09-04 09:30:00,27.06,27.48,27.01,27.07,117944.0,13.6079,13.8191,13.5828,13.613,117944.0
2015-09-04 10:00:00,27.07,27.41,27.03,27.36,131667.0,13.613,13.7839,13.5928,13.7588,131667.0
2015-09-04 10:30:00,27.37,27.47,27.32,27.42,141871.0,13.7638,13.8141,13.7387,13.789,141871.0
2015-09-04 11:00:00,27.41,27.62,27.41,27.56,139969.0,13.7839,13.8895,13.7839,13.8594,139969.0
2015-09-04 11:30:00,27.52,27.52,27.32,27.33,78374.0,13.8392,13.8392,13.7387,13.7437,78374.0
2015-09-04 12:00:00,27.34,27.46,27.32,27.39,77102.0,13.7487,13.8091,13.7387,13.7739,77102.0
2015-09-04 12:30:00,27.41,27.49,27.31,27.32,143145.0,13.7839,13.8242,13.7336,13.7387,143145.0
2015-09-04 13:00:00,27.33,27.41,27.23,27.27,108304.0,13.7437,13.7839,13.6934,13.7135,108304.0
2015-09-04 13:30:00,27.26,27.33,27.14,27.17,110699.0,13.7085,13.7437,13.6482,13.6632,110699.0
2015-09-04 14:00:00,27.16,27.26,27.04,27.08,134658.0,13.6582,13.7085,13.5979,13.618,134658.0
2015-09-04 14:30:00,27.08,27.12,27.01,27.06,127047.0,13.618,13.6381,13.5828,13.6079,127047.0
2015-09-04 15:00:00,27.07,27.22,27.06,27.22,139539.0,13.613,13.6884,13.6079,13.6884,139539.0
2015-09-04 15:30:00,27.22,27.37,27.18,27.22,263869.0,13.6884,13.7638,13.6683,13.6884,263869.0
2015-09-08 09:30:00,27.43,27.5,27.17,27.18,141060.0,13.794,13.8292,13.6632,13.6683,141060.0
2015-09-08 10:00:00,27.21,27.45,27.17,27.45,95575.0,13.6834,13.804,13.6632,13.804,95575.0
2015-09-08 10:30:00,27.45,27.53,27.37,27.51,150802.0,13.804,13.8443,13.7638,13.8342,150802.0
2015-09-08 11:00:00,27.5,27.59,27.47,27.54,118577.0,13.8292,13.8745,13.8141,13.8493,118577.0
2015-09-08 11:30:00,27.54,27.56,27.43,27.43,95047.0,13.8493,13.8594,13.794,13.794,95047.0
2015-09-08 12:00:00,27.43,27.49,27.41,27.49,75036.0,13.794,13.8242,13.7839,13.8242,75036.0
2015-09-08 12:30:00,27.49,27.52,27.34,27.34,175739.0,13.8242,13.8392,13.7487,13.7487,175739.0
2015-09-08 13:00:00,27.34,27.44,27.25,27.28,138054.0,13.7487,13.799,13.7035,13.7186,138054.0
2015-09-08 13:30:00,27.28,27.39,27.24,27.36,122553.0,13.7186,13.7739,13.6984,13.7588,122553.0
2015-09-08 14:00:00,27.36,27.45,27.34,27.43,146743.0,13.7588,13.804,13.7487,13.794,146743.0
2015-09-08 14:30:00,27.42,27.5,27.41,27.48,124011.0,13.789,13.8292,13.7839,13.8191,124011.0
2015-09-08 15:00:00,27.48,27.52,27.41,27.5,182448.0,13.8191,13.8392,13.7839,13.8292,182448.0
2015-09-08 15:30:00,27.51,27.55,27.34,27.41,508233.0,13.8342,13.8543,13.7487,13.7839,508233.0
2015-09-09 09:30:00,27.33,27.65,27.33,27.57,153452.0,13.7437,13.9046,13.7437,13.8644,153452.0
2015-09-09 10:00:00,27.55,27.67,27.41,27.55,207164.0,13.8543,13.9147,13.7839,13.8543,207164.0
2015-09-09 10:30:00,27.55,27.58,27.25,27.29,201319.0,13.8543,13.8694,13.7035,13.7236,201319.0
2015-09-09 11:00:00,27.3,27.39,27.27,27.37,113312.0,13.7286,13.7739,13.7135,13.7638,113312.0
2015-09-09 11:30:00,27.37,27.48,27.36,27.44,164443.0,13.7638,13.8191,13.7588,13.799,164443.0
2015-09-09 12:00:00,27.44,27.44,27.35,27.38,110288.0,13.799,13.799,13.7538,13.7688,110288.0
2015-09-09 12:30:00,27.37,27.41,27.3,27.35,100471.0,13.7638,13.7839,13.7286,13.7538,100471.0
2015-09-09 13:00:00,27.35,27.43,27.32,27.35,109670.0,13.7538,13.794,13.7387,13.7538,109670.0
2015-09-09 13:30:00,27.34,27.34,27.06,27.06,115494.0,13.7487,13.7487,13.6079,13.6079,115494.0
2015-09-09 14:00:00,27.06,27.08,27.03,27.05,168118.0,13.6079,13.618,13.5928,13.6029,168118.0
2015-09-09 14:30:00,27.06,27.17,27.05,27.14,208683.0,13.6079,13.6632,13.6029,13.6482,208683.0
2015-09-09 15:00:00,27.14,27.24,27.13,27.15,269749.0,13.6482,13.6984,13.6431,13.6532,269749.0
2015-09-09 15:30:00,27.15,27.15,27.0,27.08,754760.0,13.6532,13.6532,13.5778,13.618,754760.0
2015-09-10 09:30:00,27.02,27.35,27.01,27.04,166755.0,13.5878,13.7538,13.5828,13.5979,166755.0
2015-09-10 10:00:00,27.07,27.14,26.88,27.13,185699.0,13.613,13.6482,13.5174,13.6431,185699.0
2015-09-10 10:30:00,27.13,27.19,26.95,27.01,223081.0,13.6431,13.6733,13.5526,13.5828,223081.0
2015-09-10 11:00:00,27.0,27.02,26.87,26.98,210696.0,13.5778,13.5878,13.5124,13.5677,210696.0
2015-09-10 11:30:00,26.98,27.08,26.95,26.98,229014.0,13.5677,13.618,13.5526,13.5677,229014.0
2015-09-10 12:00:00,26.98,26.99,26.88,26.91,234452.0,13.5677,13.5727,13.5174,13.5325,234452.0
2015-09-10 12:30:00,26.9,26.95,26.87,26.88,121711.0,13.5275,13.5526,13.5124,13.5174,121711.0
2015-09-10 13:00:00,26.87,26.93,26.84,26.9,151375.0,13.5124,13.5425,13.4973,13.5275,151375.0
2015-09-10 13:30:00,26.9,26.94,26.86,26.89,171625.0,13.5275,13.5476,13.5073,13.5224,171625.0
2015-09-10 14:00:00,26.9,26.93,26.87,26.88,225512.0,13.5275,13.5425,13.5124,13.5174,225512.0
2015-09-10 14:30:00,26.89,27.0,26.84,26.99,277258.0,13.5224,13.5778,13.4973,13.5727,277258.0
2015-09-10 15:00:00,26.99,27.07,26.96,27.01,361509.0,13.5727,13.613,13.5576,13.5828,361509.0
2015-09-10 15:30:00,27.01,27.02,26.92,27.0,676239.0,13.5828,13.5878,13.5375,13.5778,676239.0
2015-09-11 09:30:00,26.83,26.83,26.2,26.33,523966.0,13.4923,13.4923,13.1754,13.2408,523966.0
2015-09-11 10:00:00,26.33,26.95,26.29,26.79,218878.0,13.2408,13.5526,13.2207,13.4721,218878.0
2015-09-11 10:30:00,26.81,26.81,26.44,26.49,431137.0,13.4822,13.4822,13.2961,13.3213,431137.0
2015-09-11 11:00:00,26.5,26.55,26.29,26.34,169195.0,13.3263,13.3515,13.2207,13.2459,169195.0
2015-09-11 11:30:00,26.33,26.46,26.3,26.35,232034.0,13.2408,13.3062,13.2257,13.2509,232034.0
2015-09-11 12:00:00,26.35,26.47,26.25,26.25,104148.0,13.2509,13.3112,13.2006,13.2006,104148.0
2015-09-11 12:30:00,26.26,26.48,26.24,26.37,154902.0,13.2056,13.3163,13.1956,13.2609,154902.0
2015-09-11 13:00:00,26.37,26.43,26.29,26.29,121563.0,13.2609,13.2911,13.2207,13.2207,121563.0
2015-09-11 13:30:00,26.29,26.49,26.26,26.45,190906.0,13.2207,13.3213,13.2056,13.3012,190906.0
2015-09-11 14:00:00,26.45,26.45,26.28,26.34,216186.0,13.3012,13.3012,13.2157,13.2459,216186.0
2015-09-11 14:30:00,26.34,26.4,26.23,26.26,312779.0,13.2459,13.276,13.1905,13.2056,312779.0
2015-09-11 15:00:00,26.26,26.32,26.24,26.26,220968.0,13.2056,13.2358,13.1956,13.2056,220968.0
2015-09-11 15:30:00,26.26,26.29,26.19,26.26,572114.0,13.2056,13.2207,13.1704,13.2056,572114.0
2015-09-14 09:30:00,26.16,26.2,25.75,26.01,445076.0,13.1553,13.1754,12.9492,13.0799,445076.0
2015-09-14 10:00:00,26.03,26.2,25.99,25.99,93667.0,13.09,13.1754,13.0698,13.0698,93667.0
2015-09-14 10:30:00,25.99,26.22,25.99,26.04,144807.0,13.0698,13.1855,13.0698,13.095,144807.0
2015-09-14 11:00:00,26.05,26.14,26.03,26.1,158308.0,13.1,13.1453,13.09,13.1252,158308.0
2015-09-14 11:30:00,26.1,26.16,26.02,26.12,217952.0,13.1252,13.1553,13.0849,13.1352,217952.0
2015-09-14 12:00:00,26.12,26.2,25.98,26.06,180491.0,13.1352,13.1754,13.0648,13.105,180491.0
2015-09-14 12:30:00,26.06,26.21,26.04,26.14,111070.0,13.105,13.1805,13.095,13.1453,111070.0
2015-09-14 13:00:00,26.14,26.14,26.06,26.06,93307.0,13.1453,13.1453,13.105,13.105,93307.0
2015-09-14 13:30:00,26.06,26.12,26.03,26.11,92089.0,13.105,13.1352,13.09,13.1302,92089.0
2015-09-14 14:00:00,26.12,26.13,25.94,25.95,155011.0,13.1352,13.1402,13.0447,13.0497,155011.0
2015-09-14 14:30:00,25.95,26.04,25.93,25.95,115353.0,13.0497,13.095,13.0397,13.0497,115353.0
2015-09-14 15:00:00,25.94,25.95,25.82,25.87,192618.0,13.0447,13.0497,12.9844,13.0095,192618.0
2015-09-14 15:30:00,25.87,25.92,25.79,25.92,538013.0,13.0095,13.0346,12.9693,13.0346,538013.0
2015-09-15 09:30:00,25.8,26.09,25.76,25.97,187867.0,12.9743,13.1201,12.9542,13.0598,187867.0
2015-09-15 10:00:00,25.96,26.03,25.77,25.77,189901.0,13.0548,13.09,12.9592,12.9592,189901.0
2015-09-15 10:30:00,25.76,25.97,25.67,25.96,256081.0,12.9542,13.0598,12.9089,13.0548,256081.0
2015-09-15 11:00:00,25.97,26.2,25.93,26.07,232046.0,13.0598,13.1754,13.0397,13.1101,232046.0
2015-09-15 11:30:00,26.07,26.25,26.02,26.25,193890.0,13.1101,13.2006,13.0849,13.2006,193890.0
2015-09-15 12:00:00,26.24,26.27,26.17,26.17,122662.0,13.1956,13.2106,13.1604,13.1604,122662.0
2015-09-15 12:30:00,26.16,26.16,26.02,26.04,104091.0,13.1553,13.1553,13.0849,13.095,104091.0
2015-09-15 13:00:00,26.05,26.24,25.96,26.18,135994.0,13.1,13.1956,13.0548,13.1654,135994.0
2015-09-15 13:30:00,26.17,26.17,26.08,26.15,128257.0,13.1604,13.1604,13.1151,13.1503,128257.0
2015-09-15 14:00:00,26.14,26.27,26.1,26.23,157940.0,13.1453,13.2106,13.1252,13.1905,157940.0
2015-09-15 14:30:00,26.23,26.26,26.14,26.23,261869.0,13.1905,13.2056,13.1453,13.1905,261869.0
2015-09-15 15:00:00,26.24,26.26,26.2,26.21,178656.0,13.1956,13.2056,13.1754,13.1805,178656.0
2015-09-15 15:30:00,26.2,26.21,26.01,26.07,468415.0,13.1754,13.1805,13.0799,13.1101,468415.0
2015-09-16 09:30:00,26.14,26.54,26.08,26.42,185152.0,13.1453,13.3464,13.1151,13.2861,185152.0
2015-09-16 10:00:00,26.42,26.56,26.4,26.47,127523.0,13.2861,13.3565,13.276,13.3112,127523.0
2015-09-16 10:30:00,26.46,26.54,26.31,26.45,133923.0,13.3062,13.3464,13.2308,13.3012,133923.0
2015-09-16 11:00:00,26.45,26.87,26.4,26.69,279839.0,13.3012,13.5124,13.276,13.4219,279839.0
2015-09-16 11:30:00,26.69,26.73,26.59,26.67,125753.0,13.4219,13.442,13.3716,13.4118,125753.0
2015-09-16 12:00:00,26.66,26.69,26.57,26.64,84105.0,13.4068,13.4219,13.3615,13.3967,84105.0
2015-09-16 12:30:00,26.65,26.65,26.5,26.56,132867.0,13.4017,13.4017,13.3263,13.3565,132867.0
2015-09-16 13:00:00,26.55,26.56,26.42,26.46,113883.0,13.3515,13.3565,13.2861,13.3062,113883.0
2015-09-16 13:30:00,26.46,26.55,26.37,26.47,118260.0,13.3062,13.3515,13.2609,13.3112,118260.0
2015-09-16 14:00:00,26.46,26.62,26.43,26.59,113761.0,13.3062,13.3867,13.2911,13.3716,113761.0
2015-09-16 14:30:00,26.58,26.78,26.54,26.72,142585.0,13.3665,13.4671,13.3464,13.4369,142585.0
2015-09-16 15:00:00,26.72,26.8,26.62,26.65,297247.0,13.4369,13.4772,13.3867,13.4017,297247.0
2015-09-16 15:30:00,26.64,26.84,26.62,26.78,471115.0,13.3967,13.4973,13.3867,13.4671,471115.0
2015-09-17 09:30:00,26.73,26.85,26.6,26.63,131665.0,13.442,13.5023,13.3766,13.3917,131665.0
2015-09-17 10:00:00,26.63,26.74,26.5,26.7,127160.0,13.3917,13.447,13.3263,13.4269,127160.0
2015-09-17 10:30:00,26.7,26.76,26.61,26.67,101207.0,13.4269,13.4571,13.3816,13.4118,101207.0
2015-09-17 11:00:00,26.67,26.86,26.64,26.64,88234.0,13.4118,13.5073,13.3967,13.3967,88234.0
2015-09-17 11:30:00,26.65,26.8,26.6,26.72,110773.0,13.4017,13.4772,13.3766,13.4369,110773.0
2015-09-17 12:00:00,26.72,26.78,26.63,26.7,69965.0,13.4369,13.4671,13.3917,13.4269,69965.0
2015-09-17 12:30:00,26.69,26.77,26.65,26.68,140223.0,13.4219,13.4621,13.4017,13.4168,140223.0
2015-09-17 13:00:00,26.67,26.84,26.67,26.79,122246.0,13.4118,13.4973,13.4118,13.4721,122246.0
2015-09-17 13:30:00,26.79,26.94,26.76,26.92,180657.0,13.4721,13.5476,13.4571,13.5375,180657.0
2015-09-17 14:00:00,26.92,27.44,26.83,27.44,671549.0,13.5375,13.799,13.4923,13.799,671549.0
2015-09-17 14:30:00,27.45,27.92,27.43,27.63,739997.0,13.804,14.0404,13.794,13.8946,739997.0
2015-09-17 15:00:00,27.63,27.67,27.41,27.47,539932.0,13.8946,13.9147,13.7839,13.8141,539932.0
2015-09-17 15:30:00,27.47,27.47,27.24,27.3,653320.0,13.8141,13.8141,13.6984,13.7286,653320.0
2015-09-18 09:30:00,26.9,27.14,26.77,26.97,320912.0,13.5275,13.6482,13.4621,13.5627,320912.0
2015-09-18 10:00:00,26.98,27.12,26.96,27.05,232224.0,13.5677,13.6381,13.5576,13.6029,232224.0
2015-09-18 10:30:00,27.05,27.18,26.9,26.91,185808.0,13.6029,13.6683,13.5275,13.5325,185808.0
2015-09-18 11:00:00,26.9,26.97,26.78,26.83,152709.0,13.5275,13.5627,13.4671,13.4923,152709.0
2015-09-18 11:30:00,26.82,27.0,26.81,26.93,158073.0,13.4872,13.5778,13.4822,13.5425,158073.0
2015-09-18 12:00:00,26.94,27.01,26.84,26.91,83502.0,13.5476,13.5828,13.4973,13.5325,83502.0
2015-09-18 12:30:00,26.91,26.92,26.76,26.92,134775.0,13.5325,13.5375,13.4571,13.5375,134775.0
2015-09-18 13:00:00,26.92,27.02,26.82,26.87,152614.0,13.5375,13.5878,13.4872,13.5124,152614.0
2015-09-18 13:30:00,26.86,26.88,26.66,26.68,180182.0,13.5073,13.5174,13.4068,13.4168,180182.0
2015-09-18 14:00:00,26.67,26.67,26.55,26.56,235643.0,13.4118,13.4118,13.3515,13.3565,235643.0
2015-09-18 14:30:00,26.56,26.69,26.55,26.58,307606.0,13.3565,13.4219,13.3515,13.3665,307606.0
2015-09-18 15:00:00,26.58,26.8,26.57,26.72,304275.0,13.3665,13.4772,13.3615,13.4369,304275.0
2015-09-18 15:30:00,26.71,26.95,26.67,26.85,1805758.0,13.4319,13.5526,13.4118,13.5023,1805758.0
2015-09-21 09:30:00,26.99,27.06,26.78,26.93,316230.0,13.5727,13.6079,13.4671,13.5425,316230.0
2015-09-21 10:00:00,26.92,27.18,26.86,26.99,183743.0,13.5375,13.6683,13.5073,13.5727,183743.0
2015-09-21 10:30:00,26.99,27.18,26.99,27.13,109467.0,13.5727,13.6683,13.5727,13.6431,109467.0
2015-09-21 11:00:00,27.13,27.34,27.12,27.25,465108.0,13.6431,13.7487,13.6381,13.7035,465108.0
2015-09-21 11:30:00,27.25,27.38,27.21,27.34,141800.0,13.7035,13.7688,13.6834,13.7487,141800.0
2015-09-21 12:00:00,27.34,27.41,27.28,27.41,131756.0,13.7487,13.7839,13.7186,13.7839,131756.0
2015-09-21 12:30:00,27.4,27.42,27.24,27.26,128624.0,13.7789,13.789,13.6984,13.7085,128624.0
2015-09-21 13:00:00,27.26,27.3,27.16,27.19,119858.0,13.7085,13.7286,13.6582,13.6733,119858.0
2015-09-21 13:30:00,27.19,27.29,27.12,27.2,154884.0,13.6733,13.7236,13.6381,13.6783,154884.0
2015-09-21 14:00:00,27.2,27.31,27.2,27.26,162321.0,13.6783,13.7336,13.6783,13.7085,162321.0
2015-09-21 14:30:00,27.26,27.46,27.24,27.42,148417.0,13.7085,13.8091,13.6984,13.789,148417.0
2015-09-21 15:00:00,27.43,27.44,27.33,27.43,197278.0,13.794,13.799,13.7437,13.794,197278.0
2015-09-21 15:30:00,27.42,27.46,27.3,27.4,554652.0,13.789,13.8091,13.7286,13.7789,554652.0
2015-09-22 09:30:00,27.22,27.56,26.94,27.18,175725.0,13.6884,13.8594,13.5476,13.6683,175725.0
2015-09-22 10:00:00,27.18,27.23,27.08,27.18,189721.0,13.6683,13.6934,13.618,13.6683,189721.0
2015-09-22 10:30:00,27.17,27.18,27.04,27.13,260811.0,13.6632,13.6683,13.5979,13.6431,260811.0
2015-09-22 11:00:00,27.12,27.25,27.07,27.15,186672.0,13.6381,13.7035,13.613,13.6532,186672.0
2015-09-22 11:30:00,27.14,27.21,27.1,27.1,169030.0,13.6482,13.6834,13.628,13.628,169030.0
2015-09-22 12:00:00,27.11,27.2,26.82,26.85,221298.0,13.6331,13.6783,13.4872,13.5023,221298.0
2015-09-22 12:30:00,26.85,26.85,26.51,26.51,438389.0,13.5023,13.5023,13.3313,13.3313,438389.0
2015-09-22 13:00:00,26.52,26.53,26.26,26.27,248371.0,13.3364,13.3414,13.2056,13.2106,248371.0
2015-09-22 13:30:00,26.29,26.5,26.25,26.5,246056.0,13.2207,13.3263,13.2006,13.3263,246056.0
2015-09-22 14:00:00,26.48,26.5,26.38,26.49,135810.0,13.3163,13.3263,13.266,13.3213,135810.0
2015-09-22 14:30:00,26.5,26.51,26.32,26.35,183945.0,13.3263,13.3313,13.2358,13.2509,183945.0
2015-09-22 15:00:00,26.36,26.52,26.3,26.52,245204.0,13.2559,13.3364,13.2257,13.3364,245204.0
2015-09-22 15:30:00,26.52,26.66,26.51,26.56,378048.0,13.3364,13.4068,13.3313,13.3565,378048.0
2015-09-23 09:30:00,26.45,26.6,26.43,26.57,124318.0,13.3012,13.3766,13.2911,13.3615,124318.0
2015-09-23 10:00:00,26.56,26.73,26.37,26.49,150354.0,13.3565,13.442,13.2609,13.3213,150354.0
2015-09-23 10:30:00,26.5,26.71,26.48,26.55,111097.0,13.3263,13.4319,13.3163,13.3515,111097.0
2015-09-23 11:00:00,26.54,26.6,26.42,26.42,124225.0,13.3464,13.3766,13.2861,13.2861,124225.0
2015-09-23 11:30:00,26.42,26.45,26.16,26.16,181043.0,13.2861,13.3012,13.1553,13.1553,181043.0
2015-09-23 12:00:00,26.17,26.24,26.01,26.01,145291.0,13.1604,13.1956,13.0799,13.0799,145291.0
2015-09-23 12:30:00,26.02,26.06,25.92,25.94,182414.0,13.0849,13.105,13.0346,13.0447,182414.0
2015-09-23 13:00:00,25.94,26.07,25.9,25.92,98251.0,13.0447,13.1101,13.0246,13.0346,98251.0
2015-09-23 13:30:00,25.91,26.05,25.9,25.96,110463.0,13.0296,13.1,13.0246,13.0548,110463.0
2015-09-23 14:00:00,25.95,26.01,25.94,25.98,158877.0,13.0497,13.0799,13.0447,13.0648,158877.0
2015-09-23 14:30:00,25.98,26.0,25.68,25.7,319564.0,13.0648,13.0749,12.914,12.924,319564.0
2015-09-23 15:00:00,25.69,25.77,25.54,25.6,284810.0,12.919,12.9592,12.8435,12.8737,284810.0
2015-09-23 15:30:00,25.6,25.69,25.56,25.57,559891.0,12.8737,12.919,12.8536,12.8586,559891.0
2015-09-24 09:30:00,25.86,25.86,25.03,25.05,363577.0,13.0045,13.0045,12.5871,12.5971,363577.0
2015-09-24 10:00:00,25.07,25.48,25.04,25.06,301180.0,12.6072,12.8134,12.5921,12.6022,301180.0
2015-09-24 10:30:00,25.07,25.25,24.74,24.88,621710.0,12.6072,12.6977,12.4412,12.5116,621710.0
2015-09-24 11:00:00,24.87,24.93,24.49,24.54,490936.0,12.5066,12.5368,12.3155,12.3407,490936.0
2015-09-24 11:30:00,24.55,24.89,24.55,24.85,307602.0,12.3457,12.5167,12.3457,12.4966,307602.0
2015-09-24 12:00:00,24.84,25.0,24.73,24.95,234333.0,12.4915,12.572,12.4362,12.5468,234333.0
2015-09-24 12:30:00,24.95,24.99,24.68,24.69,234795.0,12.5468,12.567,12.4111,12.4161,234795.0
2015-09-24 13:00:00,24.68,24.81,24.68,24.69,190735.0,12.4111,12.4764,12.4111,12.4161,190735.0
2015-09-24 13:30:00,24.7,24.94,24.67,24.94,414117.0,12.4211,12.5418,12.406,12.5418,414117.0
2015-09-24 14:00:00,24.94,24.96,24.81,24.89,377511.0,12.5418,12.5519,12.4764,12.5167,377511.0
2015-09-24 14:30:00,24.9,25.47,24.88,25.46,534501.0,12.5217,12.8083,12.5116,12.8033,534501.0
2015-09-24 15:00:00,25.45,25.65,25.4,25.57,666817.0,12.7983,12.8989,12.7731,12.8586,666817.0
2015-09-24 15:30:00,25.57,25.65,25.46,25.46,784887.0,12.8586,12.8989,12.8033,12.8033,784887.0
2015-09-25 09:30:00,25.65,25.73,25.3,25.47,262656.0,12.8989,12.9391,12.7229,12.8083,262656.0
2015-09-25 10:00:00,25.48,25.7,25.37,25.38,245155.0,12.8134,12.924,12.7581,12.7631,245155.0
2015-09-25 10:30:00,25.38,25.41,25.18,25.29,226440.0,12.7631,12.7782,12.6625,12.7178,226440.0
2015-09-25 11:00:00,25.28,25.28,25.03,25.18,219069.0,12.7128,12.7128,12.5871,12.6625,219069.0
2015-09-25 11:30:00,25.18,25.24,25.14,25.2,346062.0,12.6625,12.6927,12.6424,12.6726,346062.0
2015-09-25 12:00:00,25.2,25.22,25.1,25.13,273055.0,12.6726,12.6826,12.6223,12.6374,273055.0
2015-09-25 12:30:00,25.13,25.23,25.1,25.15,193944.0,12.6374,12.6877,12.6223,12.6474,193944.0
2015-09-25 13:00:00,25.15,25.19,25.02,25.03,219205.0,12.6474,12.6675,12.582,12.5871,219205.0
2015-09-25 13:30:00,25.03,25.09,25.01,25.04,214632.0,12.5871,12.6173,12.577,12.5921,214632.0
2015-09-25 14:00:00,25.04,25.14,24.99,25.07,312780.0,12.5921,12.6424,12.567,12.6072,312780.0
2015-09-25 14:30:00,25.06,25.11,25.02,25.06,231208.0,12.6022,12.6273,12.582,12.6022,231208.0
2015-09-25 15:00:00,25.07,25.1,25.04,25.1,308010.0,12.6072,12.6223,12.5921,12.6223,308010.0
2015-09-25 15:30:00,25.1,25.43,25.07,25.41,688648.0,12.6223,12.7882,12.6072,12.7782,688648.0
2015-09-28 09:30:00,25.3,25.33,25.03,25.06,230846.0,12.7229,12.7379,12.5871,12.6022,230846.0
2015-09-28 10:00:00,25.06,25.08,24.62,24.76,453661.0,12.6022,12.6122,12.3809,12.4513,453661.0
2015-09-28 10:30:00,24.77,24.78,24.51,24.51,360890.0,12.4563,12.4614,12.3256,12.3256,360890.0
2015-09-28 11:00:00,24.52,24.52,23.81,23.81,919299.0,12.3306,12.3306,11.9736,11.9736,919299.0
2015-09-28 11:30:00,23.81,24.1,23.81,23.98,638156.0,11.9736,12.1194,11.9736,12.0591,638156.0
2015-09-28 12:00:00,23.97,24.03,23.74,23.93,600894.0,12.054,12.0842,11.9384,12.0339,600894.0
2015-09-28 12:30:00,23.93,23.98,23.82,23.95,550262.0,12.0339,12.0591,11.9786,12.044,550262.0
2015-09-28 13:00:00,23.94,23.94,23.53,23.61,486186.0,12.0389,12.0389,11.8328,11.873,486186.0
2015-09-28 13:30:00,23.61,23.7,23.4,23.49,637582.0,11.873,11.9182,11.7674,11.8126,637582.0
2015-09-28 14:00:00,23.49,23.51,23.13,23.23,757547.0,11.8126,11.8227,11.6316,11.6819,757547.0
2015-09-28 14:30:00,23.23,23.52,23.16,23.44,668910.0,11.6819,11.8277,11.6467,11.7875,668910.0
2015-09-28 15:00:00,23.45,23.52,23.22,23.38,928944.0,11.7925,11.8277,11.6769,11.7573,928944.0
2015-09-28 15:30:00,23.37,23.67,23.34,23.48,1511985.0,11.7523,11.9032,11.7372,11.8076,1511985.0
2015-09-29 09:30:00,23.74,23.97,23.45,23.77,794390.0,11.9384,12.054,11.7925,11.9534,794390.0
2015-09-29 10:00:00,23.79,23.92,23.71,23.88,348961.0,11.9635,12.0289,11.9233,12.0088,348961.0
2015-09-29 10:30:00,23.89,23.92,23.72,23.78,356178.0,12.0138,12.0289,11.9283,11.9585,356178.0
2015-09-29 11:00:00,23.79,23.98,23.51,23.6,714213.0,11.9635,12.0591,11.8227,11.868,714213.0
2015-09-29 11:30:00,23.6,23.63,23.36,23.48,688703.0,11.868,11.883,11.7473,11.8076,688703.0
2015-09-29 12:00:00,23.47,23.84,23.46,23.65,571892.0,11.8026,11.9887,11.7976,11.8931,571892.0
2015-09-29 12:30:00,23.65,23.68,23.4,23.41,386035.0,11.8931,11.9082,11.7674,11.7724,386035.0
2015-09-29 13:00:00,23.42,23.53,23.32,23.53,480908.0,11.7774,11.8328,11.7272,11.8328,480908.0
2015-09-29 13:30:00,23.53,23.53,23.32,23.44,369862.0,11.8328,11.8328,11.7272,11.7875,369862.0
2015-09-29 14:00:00,23.44,23.45,23.14,23.16,531177.0,11.7875,11.7925,11.6366,11.6467,531177.0
2015-09-29 14:30:00,23.17,23.17,22.72,22.77,774221.0,11.6517,11.6517,11.4254,11.4506,774221.0
2015-09-29 15:00:00,22.78,22.84,22.23,22.33,1286413.0,11.4556,11.4858,11.179,11.2293,1286413.0
2015-09-29 15:30:00,22.32,22.39,22.01,22.1,2152554.0,11.2243,11.2595,11.0684,11.1136,2152554.0
2015-09-30 09:30:00,22.54,23.17,22.52,23.07,1240059.0,11.3349,11.6517,11.3249,11.6014,1240059.0
2015-09-30 10:00:00,23.08,23.95,23.06,23.77,1184177.0,11.6065,12.044,11.5964,11.9534,1184177.0
2015-09-30 10:30:00,23.77,24.21,23.73,23.84,1073039.0,11.9534,12.1747,11.9333,11.9887,1073039.0
2015-09-30 11:00:00,23.84,23.92,23.55,23.66,554543.0,11.9887,12.0289,11.8428,11.8981,554543.0
2015-09-30 11:30:00,23.66,23.76,23.46,23.56,533311.0,11.8981,11.9484,11.7976,11.8478,533311.0
2015-09-30 12:00:00,23.55,23.68,23.45,23.53,271277.0,11.8428,11.9082,11.7925,11.8328,271277.0
2015-09-30 12:30:00,23.54,23.69,23.42,23.67,478000.0,11.8378,11.9132,11.7774,11.9032,478000.0
2015-09-30 13:00:00,23.68,24.02,23.61,23.95,610439.0,11.9082,12.0792,11.873,12.044,610439.0
2015-09-30 13:30:00,23.95,23.98,23.74,23.95,401700.0,12.044,12.0591,11.9384,12.044,401700.0
2015-09-30 14:00:00,23.93,23.94,23.58,23.93,460551.0,12.0339,12.0389,11.8579,12.0339,460551.0
2015-09-30 14:30:00,23.92,24.67,23.86,24.67,910612.0,12.0289,12.406,11.9987,12.406,910612.0
2015-09-30 15:00:00,24.68,25.05,24.62,24.98,1812111.0,12.4111,12.5971,12.3809,12.5619,1812111.0
2015-09-30 15:30:00,24.98,25.09,24.75,24.9,1965759.0,12.5619,12.6173,12.4463,12.5217,1965759.0
2015-10-01 09:30:00,25.53,25.71,25.09,25.38,684831.0,12.8385,12.929,12.6173,12.7631,684831.0
2015-10-01 10:00:00,25.38,26.35,25.38,26.16,988019.0,12.7631,13.2509,12.7631,13.1553,988019.0
2015-10-01 10:30:00,26.15,26.49,25.9,25.91,931765.0,13.1503,13.3213,13.0246,13.0296,931765.0
2015-10-01 11:00:00,25.91,26.32,25.68,26.24,667776.0,13.0296,13.2358,12.914,13.1956,667776.0
2015-10-01 11:30:00,26.25,26.3,25.57,25.71,588988.0,13.2006,13.2257,12.8586,12.929,588988.0
2015-10-01 12:00:00,25.72,25.72,25.36,25.51,497006.0,12.9341,12.9341,12.753,12.8285,497006.0
2015-10-01 12:30:00,25.51,25.54,25.27,25.31,377300.0,12.8285,12.8435,12.7078,12.7279,377300.0
2015-10-01 13:00:00,25.32,25.41,25.13,25.41,353902.0,12.7329,12.7782,12.6374,12.7782,353902.0
2015-10-01 13:30:00,25.42,25.69,25.35,25.62,343693.0,12.7832,12.919,12.748,12.8838,343693.0
2015-10-01 14:00:00,25.62,26.07,25.5,25.89,711143.0,12.8838,13.1101,12.8234,13.0196,711143.0
2015-10-01 14:30:00,25.9,26.01,25.86,25.96,461499.0,13.0246,13.0799,13.0045,13.0548,461499.0
2015-10-01 15:00:00,25.96,26.12,25.89,26.11,741703.0,13.0548,13.1352,13.0196,13.1302,741703.0
2015-10-01 15:30:00,26.11,26.4,26.05,26.34,1035853.0,13.1302,13.276,13.1,13.2459,1035853.0
2015-10-02 09:30:00,26.18,26.54,25.94,26.37,416084.0,13.1654,13.3464,13.0447,13.2609,416084.0
2015-10-02 10:00:00,26.37,27.02,26.27,26.9,545368.0,13.2609,13.5878,13.2106,13.5275,545368.0
2015-10-02 10:30:00,26.9,27.13,26.88,27.06,475042.0,13.5275,13.6431,13.5174,13.6079,475042.0
2015-10-02 11:00:00,27.07,27.11,26.67,26.74,681534.0,13.613,13.6331,13.4118,13.447,681534.0
2015-10-02 11:30:00,26.7,27.02,26.61,26.67,435407.0,13.4269,13.5878,13.3816,13.4118,435407.0
2015-10-02 12:00:00,26.68,27.08,26.67,26.91,455891.0,13.4168,13.618,13.4118,13.5325,455891.0
2015-10-02 12:30:00,26.92,27.28,26.72,27.19,311962.0,13.5375,13.7186,13.4369,13.6733,311962.0
2015-10-02 13:00:00,27.17,27.46,27.16,27.45,335599.0,13.6632,13.8091,13.6582,13.804,335599.0
2015-10-02 13:30:00,27.46,27.63,27.38,27.6,389781.0,13.8091,13.8946,13.7688,13.8795,389781.0
2015-10-02 14:00:00,27.6,27.87,27.59,27.71,365527.0,13.8795,14.0153,13.8745,13.9348,365527.0
2015-10-02 14:30:00,27.71,27.73,27.52,27.55,333769.0,13.9348,13.9449,13.8392,13.8543,333769.0
2015-10-02 15:00:00,27.56,27.72,27.47,27.63,484215.0,13.8594,13.9398,13.8141,13.8946,484215.0
2015-10-02 15:30:00,27.63,27.72,27.51,27.69,1004785.0,13.8946,13.9398,13.8342,13.9247,1004785.0
2015-10-05 09:30:00,28.0,28.6,27.97,28.4,465412.0,14.0806,14.3824,14.0655,14.2818,465412.0
2015-10-05 10:00:00,28.41,28.52,28.31,28.5,400488.0,14.2868,14.3421,14.2365,14.3321,400488.0
2015-10-05 10:30:00,28.5,28.5,27.94,28.01,538112.0,14.3321,14.3321,14.0505,14.0857,538112.0
2015-10-05 11:00:00,28.01,28.34,28.0,28.23,426772.0,14.0857,14.2516,14.0806,14.1963,426772.0
2015-10-05 11:30:00,28.23,28.31,28.11,28.26,282105.0,14.1963,14.2365,14.1359,14.2114,282105.0
2015-10-05 12:00:00,28.25,28.26,28.11,28.15,171777.0,14.2064,14.2114,14.1359,14.1561,171777.0
2015-10-05 12:30:00,28.16,28.21,28.08,28.14,329007.0,14.1611,14.1862,14.1209,14.151,329007.0
2015-10-05 13:00:00,28.14,28.39,28.13,28.36,239700.0,14.151,14.2768,14.146,14.2617,239700.0
2015-10-05 13:30:00,28.36,28.42,28.25,28.35,429119.0,14.2617,14.2918,14.2064,14.2566,429119.0
2015-10-05 14:00:00,28.34,28.62,28.34,28.61,329586.0,14.2516,14.3924,14.2516,14.3874,329586.0
2015-10-05 14:30:00,28.61,28.64,28.52,28.53,248834.0,14.3874,14.4025,14.3421,14.3472,248834.0
2015-10-05 15:00:00,28.54,28.62,28.46,28.6,396905.0,14.3522,14.3924,14.312,14.3824,396905.0
2015-10-05 15:30:00,28.6,28.68,28.54,28.66,861249.0,14.3824,14.4226,14.3522,14.4125,861249.0
2015-10-06 09:30:00,28.72,28.88,28.36,28.43,243580.0,14.4427,14.5232,14.2617,14.2969,243580.0
2015-10-06 10:00:00,28.42,28.48,28.13,28.22,283869.0,14.2918,14.322,14.146,14.1913,283869.0
2015-10-06 10:30:00,28.2,28.62,28.2,28.5,160664.0,14.1812,14.3924,14.1812,14.3321,160664.0
2015-10-06 11:00:00,28.49,28.97,28.46,28.94,337751.0,14.327,14.5684,14.312,14.5533,337751.0
2015-10-06 11:30:00,28.94,28.99,28.73,28.81,264392.0,14.5533,14.5785,14.4477,14.488,264392.0
2015-10-06 12:00:00,28.83,28.88,28.7,28.85,140604.0,14.498,14.5232,14.4326,14.5081,140604.0
2015-10-06 12:30:00,28.86,28.96,28.77,28.78,215316.0,14.5131,14.5634,14.4678,14.4729,215316.0
2015-10-06 13:00:00,28.8,28.85,28.75,28.78,214148.0,14.4829,14.5081,14.4578,14.4729,214148.0
2015-10-06 13:30:00,28.79,28.81,28.62,28.65,209516.0,14.4779,14.488,14.3924,14.4075,209516.0
2015-10-06 14:00:00,28.63,28.64,28.44,28.49,299829.0,14.3974,14.4025,14.3019,14.327,299829.0
2015-10-06 14:30:00,28.48,28.48,28.1,28.12,343337.0,14.322,14.322,14.1309,14.141,343337.0
2015-10-06 15:00:00,28.12,28.22,27.91,28.0,567237.0,14.141,14.1913,14.0354,14.0806,567237.0
2015-10-06 15:30:00,28.0,28.11,27.86,27.87,1110787.0,14.0806,14.1359,14.0102,14.0153,1110787.0
2015-10-07 09:30:00,28.35,28.64,28.15,28.42,507379.0,14.2566,14.4025,14.1561,14.2918,507379.0
2015-10-07 10:00:00,28.43,28.54,28.31,28.4,707992.0,14.2969,14.3522,14.2365,14.2818,707992.0
2015-10-07 10:30:00,28.4,28.4,27.84,28.22,704615.0,14.2818,14.2818,14.0002,14.1913,704615.0
2015-10-07 11:00:00,28.21,28.21,27.75,27.93,347891.0,14.1862,14.1862,13.9549,14.0454,347891.0
2015-10-07 11:30:00,27.93,28.19,27.84,28.14,193715.0,14.0454,14.1762,14.0002,14.151,193715.0
2015-10-07 12:00:00,28.13,28.33,27.97,28.06,167010.0,14.146,14.2466,14.0655,14.1108,167010.0
2015-10-07 12:30:00,28.05,28.11,27.76,27.83,246260.0,14.1058,14.1359,13.9599,13.9951,246260.0
2015-10-07 13:00:00,27.83,28.01,27.77,27.96,165917.0,13.9951,14.0857,13.965,14.0605,165917.0
2015-10-07 13:30:00,27.98,28.04,27.79,27.83,316180.0,14.0706,14.1007,13.975,13.9951,316180.0
2015-10-07 14:00:00,27.83,28.07,27.83,27.86,187547.0,13.9951,14.1158,13.9951,14.0102,187547.0
2015-10-07 14:30:00,27.86,27.89,27.61,27.62,278849.0,14.0102,14.0253,13.8845,13.8895,278849.0
2015-10-07 15:00:00,27.62,27.77,27.59,27.71,316588.0,13.8895,13.965,13.8745,13.9348,316588.0
2015-10-07 15:30:00,27.72,28.15,27.69,28.14,573857.0,13.9398,14.1561,13.9247,14.151,573857.0
2015-10-08 09:30:00,28.07,28.16,27.75,27.92,199637.0,14.1158,14.1611,13.9549,14.0404,199637.0
2015-10-08 10:00:00,27.92,28.06,27.76,27.78,253416.0,14.0404,14.1108,13.9599,13.97,253416.0
2015-10-08 10:30:00,27.78,27.88,27.53,27.79,163440.0,13.97,14.0203,13.8443,13.975,163440.0
2015-10-08 11:00:00,27.79,28.23,27.73,28.21,207391.0,13.975,14.1963,13.9449,14.1862,207391.0
2015-10-08 11:30:00,28.21,28.42,28.14,28.34,223431.0,14.1862,14.2918,14.151,14.2516,223431.0
2015-10-08 12:00:00,28.35,28.58,28.34,28.42,239261.0,14.2566,14.3723,14.2516,14.2918,239261.0
2015-10-08 12:30:00,28.42,28.55,28.27,28.31,101890.0,14.2918,14.3572,14.2164,14.2365,101890.0
2015-10-08 13:00:00,28.3,28.43,28.26,28.3,187708.0,14.2315,14.2969,14.2114,14.2315,187708.0
2015-10-08 13:30:00,28.3,28.32,28.18,28.21,178610.0,14.2315,14.2416,14.1711,14.1862,178610.0
2015-10-08 14:00:00,28.21,28.27,28.12,28.26,236823.0,14.1862,14.2164,14.141,14.2114,236823.0
2015-10-08 14:30:00,28.26,28.59,28.22,28.57,247544.0,14.2114,14.3773,14.1913,14.3673,247544.0
2015-10-08 15:00:00,28.55,28.72,28.54,28.62,174730.0,14.3572,14.4427,14.3522,14.3924,174730.0
2015-10-08 15:30:00,28.62,28.65,28.5,28.54,407390.0,14.3924,14.4075,14.3321,14.3522,407390.0
2015-10-09 09:30:00,28.68,28.8,28.48,28.77,231828.0,14.4226,14.4829,14.322,14.4678,231828.0
2015-10-09 10:00:00,28.76,28.79,28.28,28.43,332911.0,14.4628,14.4779,14.2214,14.2969,332911.0
2015-10-09 10:30:00,28.45,28.58,28.35,28.57,285710.0,14.3069,14.3723,14.2566,14.3673,285710.0
2015-10-09 11:00:00,28.57,28.75,28.52,28.73,147364.0,14.3673,14.4578,14.3421,14.4477,147364.0
2015-10-09 11:30:00,28.73,28.78,28.61,28.69,234142.0,14.4477,14.4729,14.3874,14.4276,234142.0
2015-10-09 12:00:00,28.69,28.73,28.59,28.67,117576.0,14.4276,14.4477,14.3773,14.4176,117576.0
2015-10-09 12:30:00,28.68,28.68,28.59,28.66,136941.0,14.4226,14.4226,14.3773,14.4125,136941.0
2015-10-09 13:00:00,28.66,28.69,28.58,28.66,86867.0,14.4125,14.4276,14.3723,14.4125,86867.0
2015-10-09 13:30:00,28.65,28.77,28.62,28.67,191678.0,14.4075,14.4678,14.3924,14.4176,191678.0
2015-10-09 14:00:00,28.68,28.74,28.53,28.62,131398.0,14.4226,14.4528,14.3472,14.3924,131398.0
2015-10-09 14:30:00,28.61,28.69,28.57,28.64,119296.0,14.3874,14.4276,14.3673,14.4025,119296.0
2015-10-09 15:00:00,28.65,28.75,28.6,28.71,161539.0,14.4075,14.4578,14.3824,14.4377,161539.0
2015-10-09 15:30:00,28.72,28.83,28.66,28.81,423501.0,14.4427,14.498,14.4125,14.488,423501.0
2015-10-12 09:30:00,28.78,28.84,27.95,28.02,258371.0,14.4729,14.503,14.0555,14.0907,258371.0
2015-10-12 10:00:00,28.02,28.18,27.92,28.1,223461.0,14.0907,14.1711,14.0404,14.1309,223461.0
2015-10-12 10:30:00,28.1,28.21,27.97,28.0,176674.0,14.1309,14.1862,14.0655,14.0806,176674.0
2015-10-12 11:00:00,28.01,28.15,27.95,27.96,346757.0,14.0857,14.1561,14.0555,14.0605,346757.0
2015-10-12 11:30:00,27.97,28.26,27.97,28.09,133299.0,14.0655,14.2114,14.0655,14.1259,133299.0
2015-10-12 12:00:00,28.1,28.19,27.92,28.02,120205.0,14.1309,14.1762,14.0404,14.0907,120205.0
2015-10-12 12:30:00,28.02,28.12,27.98,28.05,101035.0,14.0907,14.141,14.0706,14.1058,101035.0
2015-10-12 13:00:00,28.06,28.14,27.95,28.04,91399.0,14.1108,14.151,14.0555,14.1007,91399.0
2015-10-12 13:30:00,28.04,28.19,28.01,28.19,77338.0,14.1007,14.1762,14.0857,14.1762,77338.0
2015-10-12 14:00:00,28.19,28.25,28.02,28.23,162395.0,14.1762,14.2064,14.0907,14.1963,162395.0
2015-10-12 14:30:00,28.23,28.24,28.12,28.13,176365.0,14.1963,14.2013,14.141,14.146,176365.0
2015-10-12 15:00:00,28.13,28.26,28.11,28.26,194081.0,14.146,14.2114,14.1359,14.2114,194081.0
2015-10-12 15:30:00,28.25,28.3,28.19,28.29,365935.0,14.2064,14.2315,14.1762,14.2265,365935.0
2015-10-13 09:30:00,28.05,28.42,27.68,28.14,220390.0,14.1058,14.2918,13.9197,14.151,220390.0
2015-10-13 10:00:00,28.15,28.27,28.02,28.18,224392.0,14.1561,14.2164,14.0907,14.1711,224392.0
2015-10-13 10:30:00,28.19,28.45,28.16,28.38,99003.0,14.1762,14.3069,14.1611,14.2717,99003.0
2015-10-13 11:00:00,28.39,28.39,28.01,28.02,147792.0,14.2768,14.2768,14.0857,14.0907,147792.0
2015-10-13 11:30:00,28.02,28.1,27.88,27.96,210013.0,14.0907,14.1309,14.0203,14.0605,210013.0
2015-10-13 12:00:00,27.97,27.97,27.85,27.9,142964.0,14.0655,14.0655,14.0052,14.0303,142964.0
2015-10-13 12:30:00,27.9,28.07,27.9,27.93,141851.0,14.0303,14.1158,14.0303,14.0454,141851.0
2015-10-13 13:00:00,27.94,28.16,27.93,28.07,95280.0,14.0505,14.1611,14.0454,14.1158,95280.0
2015-10-13 13:30:00,28.07,28.08,27.86,27.9,117775.0,14.1158,14.1209,14.0102,14.0303,117775.0
2015-10-13 14:00:00,27.9,28.0,27.83,27.88,118147.0,14.0303,14.0806,13.9951,14.0203,118147.0
2015-10-13 14:30:00,27.87,28.11,27.87,28.11,142525.0,14.0153,14.1359,14.0153,14.1359,142525.0
2015-10-13 15:00:00,28.11,28.16,27.97,27.98,266166.0,14.1359,14.1611,14.0655,14.0706,266166.0
2015-10-13 15:30:00,27.99,28.02,27.8,27.8,714881.0,14.0756,14.0907,13.9801,13.9801,714881.0
2015-10-14 09:30:00,27.8,27.94,27.53,27.69,200199.0,13.9801,14.0505,13.8443,13.9247,200199.0
2015-10-14 10:00:00,27.67,27.81,27.45,27.49,175308.0,13.9147,13.9851,13.804,13.8242,175308.0
2015-10-14 10:30:00,27.49,27.61,27.39,27.39,174403.0,13.8242,13.8845,13.7739,13.7739,174403.0
2015-10-14 11:00:00,27.38,27.52,27.23,27.41,196112.0,13.7688,13.8392,13.6934,13.7839,196112.0
2015-10-14 11:30:00,27.42,27.58,27.24,27.56,207756.0,13.789,13.8694,13.6984,13.8594,207756.0
2015-10-14 12:00:00,27.56,27.64,27.47,27.57,127535.0,13.8594,13.8996,13.8141,13.8644,127535.0
2015-10-14 12:30:00,27.58,27.76,27.58,27.71,99744.0,13.8694,13.9599,13.8694,13.9348,99744.0
2015-10-14 13:00:00,27.73,27.81,27.63,27.7,88511.0,13.9449,13.9851,13.8946,13.9298,88511.0
2015-10-14 13:30:00,27.68,27.78,27.63,27.72,208139.0,13.9197,13.97,13.8946,13.9398,208139.0
2015-10-14 14:00:00,27.72,27.8,27.66,27.69,166921.0,13.9398,13.9801,13.9097,13.9247,166921.0
2015-10-14 14:30:00,27.7,27.78,27.65,27.67,131221.0,13.9298,13.97,13.9046,13.9147,131221.0
2015-10-14 15:00:00,27.67,27.84,27.65,27.77,265282.0,13.9147,14.0002,13.9046,13.965,265282.0
2015-10-14 15:30:00,27.77,27.85,27.76,27.82,416072.0,13.965,14.0052,13.9599,13.9901,416072.0
2015-10-15 09:30:00,28.13,28.16,27.79,28.06,608736.0,14.146,14.1611,13.975,14.1108,608736.0
2015-10-15 10:00:00,28.07,28.19,27.95,28.15,299822.0,14.1158,14.1762,14.0555,14.1561,299822.0
2015-10-15 10:30:00,28.16,28.47,28.13,28.39,392505.0,14.1611,14.317,14.146,14.2768,392505.0
2015-10-15 11:00:00,28.38,28.39,27.83,27.96,254813.0,14.2717,14.2768,13.9951,14.0605,254813.0
2015-10-15 11:30:00,27.96,28.06,27.9,28.05,323645.0,14.0605,14.1108,14.0303,14.1058,323645.0
2015-10-15 12:00:00,28.07,28.39,28.04,28.38,232196.0,14.1158,14.2768,14.1007,14.2717,232196.0
2015-10-15 12:30:00,28.37,28.53,28.27,28.52,187413.0,14.2667,14.3472,14.2164,14.3421,187413.0
2015-10-15 13:00:00,28.52,28.58,28.43,28.54,182051.0,14.3421,14.3723,14.2969,14.3522,182051.0
2015-10-15 13:30:00,28.53,28.65,28.47,28.6,159620.0,14.3472,14.4075,14.317,14.3824,159620.0
2015-10-15 14:00:00,28.6,28.89,28.57,28.82,258136.0,14.3824,14.5282,14.3673,14.493,258136.0
2015-10-15 14:30:00,28.81,28.93,28.59,28.62,262928.0,14.488,14.5483,14.3773,14.3924,262928.0
2015-10-15 15:00:00,28.62,28.82,28.59,28.77,368380.0,14.3924,14.493,14.3773,14.4678,368380.0
2015-10-15 15:30:00,28.76,28.83,28.73,28.81,497728.0,14.4628,14.498,14.4477,14.488,497728.0
2015-10-16 09:30:00,28.99,28.99,28.62,28.83,207471.0,14.5785,14.5785,14.3924,14.498,207471.0
2015-10-16 10:00:00,28.85,28.92,28.71,28.76,173181.0,14.5081,14.5433,14.4377,14.4628,173181.0
2015-10-16 10:30:00,28.77,28.82,28.66,28.73,135769.0,14.4678,14.493,14.4125,14.4477,135769.0
2015-10-16 11:00:00,28.73,28.83,28.6,28.69,220553.0,14.4477,14.498,14.3824,14.4276,220553.0
2015-10-16 11:30:00,28.7,28.79,28.65,28.79,205347.0,14.4326,14.4779,14.4075,14.4779,205347.0
2015-10-16 12:00:00,28.79,28.85,28.7,28.72,102843.0,14.4779,14.5081,14.4326,14.4427,102843.0
2015-10-16 12:30:00,28.72,28.76,28.66,28.68,151472.0,14.4427,14.4628,14.4125,14.4226,151472.0
2015-10-16 13:00:00,28.68,28.76,28.66,28.67,128054.0,14.4226,14.4628,14.4125,14.4176,128054.0
2015-10-16 13:30:00,28.67,28.67,28.59,28.62,167907.0,14.4176,14.4176,14.3773,14.3924,167907.0
2015-10-16 14:00:00,28.62,28.83,28.52,28.83,185706.0,14.3924,14.498,14.3421,14.498,185706.0
2015-10-16 14:30:00,28.83,29.02,28.8,29.0,480970.0,14.498,14.5936,14.4829,14.5835,480970.0
2015-10-16 15:00:00,29.0,29.01,28.85,28.91,548820.0,14.5835,14.5885,14.5081,14.5383,548820.0
2015-10-16 15:30:00,28.9,28.97,28.82,28.89,721979.0,14.5332,14.5684,14.493,14.5282,721979.0
2015-10-19 09:30:00,28.53,28.58,27.92,28.33,556746.0,14.3472,14.3723,14.0404,14.2466,556746.0
2015-10-19 10:00:00,28.36,28.59,28.3,28.52,319114.0,14.2617,14.3773,14.2315,14.3421,319114.0
2015-10-19 10:30:00,28.52,28.52,28.37,28.4,126158.0,14.3421,14.3421,14.2667,14.2818,126158.0
2015-10-19 11:00:00,28.41,28.45,28.3,28.45,179514.0,14.2868,14.3069,14.2315,14.3069,179514.0
2015-10-19 11:30:00,28.46,28.56,28.43,28.45,261384.0,14.312,14.3622,14.2969,14.3069,261384.0
2015-10-19 12:00:00,28.45,28.58,28.45,28.55,142857.0,14.3069,14.3723,14.3069,14.3572,142857.0
2015-10-19 12:30:00,28.54,28.54,28.38,28.41,105545.0,14.3522,14.3522,14.2717,14.2868,105545.0
2015-10-19 13:00:00,28.4,28.41,28.16,28.17,83300.0,14.2818,14.2868,14.1611,14.1661,83300.0
2015-10-19 13:30:00,28.16,28.18,28.07,28.11,152598.0,14.1611,14.1711,14.1158,14.1359,152598.0
2015-10-19 14:00:00,28.12,28.32,28.12,28.25,103351.0,14.141,14.2416,14.141,14.2064,103351.0
2015-10-19 14:30:00,28.25,28.33,28.22,28.3,109542.0,14.2064,14.2466,14.1913,14.2315,109542.0
2015-10-19 15:00:00,28.31,28.4,28.3,28.37,133112.0,14.2365,14.2818,14.2315,14.2667,133112.0
2015-10-19 15:30:00,28.37,28.44,28.34,28.39,375467.0,14.2667,14.3019,14.2516,14.2768,375467.0
2015-10-20 09:30:00,28.19,28.32,28.0,28.1,518771.0,14.1762,14.2416,14.0806,14.1309,518771.0
2015-10-20 10:00:00,28.12,28.29,28.11,28.22,413721.0,14.141,14.2265,14.1359,14.1913,413721.0
2015-10-20 10:30:00,28.22,28.32,28.09,28.11,179927.0,14.1913,14.2416,14.1259,14.1359,179927.0
2015-10-20 11:00:00,28.12,28.17,27.86,27.96,425465.0,14.141,14.1661,14.0102,14.0605,425465.0
2015-10-20 11:30:00,27.94,28.02,27.77,27.78,412803.0,14.0505,14.0907,13.965,13.97,412803.0
2015-10-20 12:00:00,27.78,28.03,27.76,28.02,150829.0,13.97,14.0957,13.9599,14.0907,150829.0
2015-10-20 12:30:00,28.02,28.12,27.95,28.07,93907.0,14.0907,14.141,14.0555,14.1158,93907.0
2015-10-20 13:00:00,28.07,28.14,28.03,28.1,105904.0,14.1158,14.151,14.0957,14.1309,105904.0
2015-10-20 13:30:00,28.1,28.11,27.99,28.02,95650.0,14.1309,14.1359,14.0756,14.0907,95650.0
2015-10-20 14:00:00,28.01,28.03,27.9,27.99,121772.0,14.0857,14.0957,14.0303,14.0756,121772.0
2015-10-20 14:30:00,28.0,28.08,27.92,28.03,184823.0,14.0806,14.1209,14.0404,14.0957,184823.0
2015-10-20 15:00:00,28.03,28.06,27.97,28.0,328864.0,14.0957,14.1108,14.0655,14.0806,328864.0
2015-10-20 15:30:00,28.0,28.01,27.89,27.9,416005.0,14.0806,14.0857,14.0253,14.0303,416005.0
2015-10-21 09:30:00,27.85,27.88,27.62,27.64,112165.0,14.0052,14.0203,13.8895,13.8996,112165.0
2015-10-21 10:00:00,27.63,27.75,27.42,27.48,306391.0,13.8946,13.9549,13.789,13.8191,306391.0
2015-10-21 10:30:00,27.48,27.67,27.41,27.64,307762.0,13.8191,13.9147,13.7839,13.8996,307762.0
2015-10-21 11:00:00,27.64,27.82,27.51,27.76,452086.0,13.8996,13.9901,13.8342,13.9599,452086.0
2015-10-21 11:30:00,27.74,27.87,27.47,27.54,147971.0,13.9499,14.0153,13.8141,13.8493,147971.0
2015-10-21 12:00:00,27.54,27.69,27.49,27.67,151701.0,13.8493,13.9247,13.8242,13.9147,151701.0
2015-10-21 12:30:00,27.67,27.75,27.56,27.58,151930.0,13.9147,13.9549,13.8594,13.8694,151930.0
2015-10-21 13:00:00,27.59,27.59,27.24,27.29,241590.0,13.8745,13.8745,13.6984,13.7236,241590.0
2015-10-21 13:30:00,27.29,27.44,27.21,27.29,324567.0,13.7236,13.799,13.6834,13.7236,324567.0
2015-10-21 14:00:00,27.29,27.29,27.18,27.18,170055.0,13.7236,13.7236,13.6683,13.6683,170055.0
2015-10-21 14:30:00,27.19,27.39,27.16,27.19,183220.0,13.6733,13.7739,13.6582,13.6733,183220.0
2015-10-21 15:00:00,27.19,27.31,27.1,27.19,339278.0,13.6733,13.7336,13.628,13.6733,339278.0
2015-10-21 15:30:00,27.19,27.27,27.06,27.11,433464.0,13.6733,13.7135,13.6079,13.6331,433464.0
2015-10-22 09:30:00,27.02,27.11,26.44,26.54,546067.0,13.5878,13.6331,13.2961,13.3464,546067.0
2015-10-22 10:00:00,26.53,26.55,26.06,26.09,1118030.0,13.3414,13.3515,13.105,13.1201,1118030.0
2015-10-22 10:30:00,26.09,26.41,25.89,26.16,1201020.0,13.1201,13.2811,13.0196,13.1553,1201020.0
2015-10-22 11:00:00,26.15,26.61,26.02,26.38,1034457.0,13.1503,13.3816,13.0849,13.266,1034457.0
2015-10-22 11:30:00,26.39,26.59,26.31,26.38,927786.0,13.271,13.3716,13.2308,13.266,927786.0
2015-10-22 12:00:00,26.39,26.48,26.2,26.31,988393.0,13.271,13.3163,13.1754,13.2308,988393.0
2015-10-22 12:30:00,26.31,26.37,26.22,26.3,601417.0,13.2308,13.2609,13.1855,13.2257,601417.0
2015-10-22 13:00:00,26.3,26.4,26.21,26.29,571707.0,13.2257,13.276,13.1805,13.2207,571707.0
2015-10-22 13:30:00,26.29,26.29,25.8,25.82,424436.0,13.2207,13.2207,12.9743,12.9844,424436.0
2015-10-22 14:00:00,25.83,25.99,25.73,25.97,932033.0,12.9894,13.0698,12.9391,13.0598,932033.0
2015-10-22 14:30:00,25.98,26.41,25.97,26.24,550775.0,13.0648,13.2811,13.0598,13.1956,550775.0
2015-10-22 15:00:00,26.24,26.35,26.14,26.27,391649.0,13.1956,13.2509,13.1453,13.2106,391649.0
2015-10-22 15:30:00,26.27,26.51,26.19,26.5,706334.0,13.2106,13.3313,13.1704,13.3263,706334.0
2015-10-23 09:30:00,26.51,26.7,26.27,26.5,423801.0,13.3313,13.4269,13.2106,13.3263,423801.0
2015-10-23 10:00:00,26.51,26.89,26.49,26.78,367981.0,13.3313,13.5224,13.3213,13.4671,367981.0
2015-10-23 10:30:00,26.78,27.04,26.68,26.88,440311.0,13.4671,13.5979,13.4168,13.5174,440311.0
2015-10-23 11:00:00,26.87,26.95,26.65,26.87,319548.0,13.5124,13.5526,13.4017,13.5124,319548.0
2015-10-23 11:30:00,26.87,26.88,26.5,26.67,342446.0,13.5124,13.5174,13.3263,13.4118,342446.0
2015-10-23 12:00:00,26.66,26.73,26.5,26.7,238030.0,13.4068,13.442,13.3263,13.4269,238030.0
2015-10-23 12:30:00,26.71,26.79,26.57,26.78,215925.0,13.4319,13.4721,13.3615,13.4671,215925.0
2015-10-23 13:00:00,26.78,26.97,26.69,26.83,195578.0,13.4671,13.5627,13.4219,13.4923,195578.0
2015-10-23 13:30:00,26.84,26.96,26.78,26.82,235259.0,13.4973,13.5576,13.4671,13.4872,235259.0
2015-10-23 14:00:00,26.82,26.94,26.74,26.94,289320.0,13.4872,13.5476,13.447,13.5476,289320.0
2015-10-23 14:30:00,26.93,27.11,26.88,26.94,358034.0,13.5425,13.6331,13.5174,13.5476,358034.0
2015-10-23 15:00:00,26.94,27.0,26.85,26.95,348712.0,13.5476,13.5778,13.5023,13.5526,348712.0
2015-10-23 15:30:00,26.94,27.0,26.85,26.88,727407.0,13.5476,13.5778,13.5023,13.5174,727407.0
2015-10-26 09:30:00,26.71,26.79,26.31,26.41,342914.0,13.4319,13.4721,13.2308,13.2811,342914.0
2015-10-26 10:00:00,26.4,26.51,26.3,26.46,227413.0,13.276,13.3313,13.2257,13.3062,227413.0
2015-10-26 10:30:00,26.46,26.64,26.45,26.6,231004.0,13.3062,13.3967,13.3012,13.3766,231004.0
2015-10-26 11:00:00,26.59,26.73,26.58,26.62,234160.0,13.3716,13.442,13.3665,13.3867,234160.0
2015-10-26 11:30:00,26.63,26.7,26.58,26.62,230107.0,13.3917,13.4269,13.3665,13.3867,230107.0
2015-10-26 12:00:00,26.61,26.73,26.6,26.71,174857.0,13.3816,13.442,13.3766,13.4319,174857.0
2015-10-26 12:30:00,26.71,26.83,26.64,26.66,214738.0,13.4319,13.4923,13.3967,13.4068,214738.0
2015-10-26 13:00:00,26.66,26.73,26.56,26.6,181297.0,13.4068,13.442,13.3565,13.3766,181297.0
2015-10-26 13:30:00,26.6,26.72,26.51,26.51,141850.0,13.3766,13.4369,13.3313,13.3313,141850.0
2015-10-26 14:00:00,26.51,26.62,26.4,26.52,222492.0,13.3313,13.3867,13.276,13.3364,222492.0
2015-10-26 14:30:00,26.52,26.6,26.47,26.54,209948.0,13.3364,13.3766,13.3112,13.3464,209948.0
2015-10-26 15:00:00,26.53,26.59,26.51,26.51,270607.0,13.3414,13.3716,13.3313,13.3313,270607.0
2015-10-26 15:30:00,26.51,26.58,26.36,26.38,689205.0,13.3313,13.3665,13.2559,13.266,689205.0
2015-10-27 09:30:00,26.04,26.18,25.76,26.15,469352.0,13.095,13.1654,12.9542,13.1503,469352.0
2015-10-27 10:00:00,26.15,26.23,25.8,25.84,477291.0,13.1503,13.1905,12.9743,12.9944,477291.0
2015-10-27 10:30:00,25.85,25.95,25.68,25.92,487463.0,12.9994,13.0497,12.914,13.0346,487463.0
2015-10-27 11:00:00,25.92,25.99,25.78,25.83,250275.0,13.0346,13.0698,12.9642,12.9894,250275.0
2015-10-27 11:30:00,25.83,25.88,25.59,25.68,394539.0,12.9894,13.0145,12.8687,12.914,394539.0
2015-10-27 12:00:00,25.69,25.76,25.55,25.66,326435.0,12.919,12.9542,12.8486,12.9039,326435.0
2015-10-27 12:30:00,25.66,25.71,25.55,25.69,235892.0,12.9039,12.929,12.8486,12.919,235892.0
2015-10-27 13:00:00,25.7,25.79,25.58,25.76,252109.0,12.924,12.9693,12.8637,12.9542,252109.0
2015-10-27 13:30:00,25.76,25.79,25.62,25.64,165362.0,12.9542,12.9693,12.8838,12.8938,165362.0
2015-10-27 14:00:00,25.65,25.76,25.64,25.73,198154.0,12.8989,12.9542,12.8938,12.9391,198154.0
2015-10-27 14:30:00,25.74,25.85,25.7,25.8,215716.0,12.9441,12.9994,12.924,12.9743,215716.0
2015-10-27 15:00:00,25.81,26.01,25.77,25.98,241868.0,12.9793,13.0799,12.9592,13.0648,241868.0
2015-10-27 15:30:00,25.98,26.02,25.91,26.01,577247.0,13.0648,13.0849,13.0296,13.0799,577247.0
2015-10-28 09:30:00,25.78,26.41,25.6,26.39,403291.0,13.1514,13.4728,13.0596,13.4626,403291.0
2015-10-28 10:00:00,26.39,26.52,26.28,26.37,491482.0,13.4626,13.5289,13.4065,13.4524,491482.0
2015-10-28 10:30:00,26.37,26.6,26.3,26.56,332861.0,13.4524,13.5697,13.4167,13.5493,332861.0
2015-10-28 11:00:00,26.57,26.63,26.34,26.39,354805.0,13.5544,13.585,13.4371,13.4626,354805.0
2015-10-28 11:30:00,26.39,26.5,26.37,26.43,210316.0,13.4626,13.5187,13.4524,13.483,210316.0
2015-10-28 12:00:00,26.42,26.51,26.31,26.45,245616.0,13.4779,13.5238,13.4218,13.4932,245616.0
2015-10-28 12:30:00,26.43,26.71,26.43,26.67,212756.0,13.483,13.6258,13.483,13.6054,212756.0
2015-10-28 13:00:00,26.67,26.78,26.57,26.7,224450.0,13.6054,13.6615,13.5544,13.6207,224450.0
2015-10-28 13:30:00,26.69,26.85,26.61,26.85,177581.0,13.6156,13.6972,13.5748,13.6972,177581.0
2015-10-28 14:00:00,26.85,26.85,26.17,26.59,304496.0,13.6972,13.6972,13.3503,13.5646,304496.0
2015-10-28 14:30:00,26.59,26.69,26.35,26.54,182914.0,13.5646,13.6156,13.4422,13.5391,182914.0
2015-10-28 15:00:00,26.52,26.75,26.46,26.62,269721.0,13.5289,13.6462,13.4983,13.5799,269721.0
2015-10-28 15:30:00,26.62,26.71,26.55,26.67,404970.0,13.5799,13.6258,13.5442,13.6054,404970.0
2015-10-29 09:30:00,26.05,27.15,26.01,27.04,454786.0,13.2891,13.8503,13.2687,13.7942,454786.0
2015-10-29 10:00:00,27.04,27.27,26.87,26.88,353608.0,13.7942,13.9115,13.7074,13.7125,353608.0
2015-10-29 10:30:00,26.89,27.02,26.65,26.92,384555.0,13.7176,13.784,13.5952,13.7329,384555.0
2015-10-29 11:00:00,26.9,27.07,26.85,26.99,166246.0,13.7227,13.8095,13.6972,13.7687,166246.0
2015-10-29 11:30:00,26.98,27.27,26.98,27.25,231323.0,13.7636,13.9115,13.7636,13.9013,231323.0
2015-10-29 12:00:00,27.24,27.32,27.16,27.31,130486.0,13.8962,13.937,13.8554,13.9319,130486.0
2015-10-29 12:30:00,27.3,27.4,27.24,27.35,170634.0,13.9268,13.9778,13.8962,13.9523,170634.0
2015-10-29 13:00:00,27.35,27.44,27.3,27.42,158729.0,13.9523,13.9982,13.9268,13.988,158729.0
2015-10-29 13:30:00,27.41,27.43,27.26,27.32,202872.0,13.9829,13.9931,13.9064,13.937,202872.0
2015-10-29 14:00:00,27.31,27.6,27.3,27.59,278740.0,13.9319,14.0798,13.9268,14.0747,278740.0
2015-10-29 14:30:00,27.59,27.63,27.46,27.54,250352.0,14.0747,14.0951,14.0084,14.0492,250352.0
2015-10-29 15:00:00,27.53,27.83,27.45,27.73,479234.0,14.0441,14.1972,14.0033,14.1462,479234.0
2015-10-29 15:30:00,27.72,27.74,27.58,27.62,553827.0,14.1411,14.1513,14.0696,14.09,553827.0
2015-10-30 09:30:00,27.64,27.78,27.15,27.26,177758.0,14.1002,14.1717,13.8503,13.9064,177758.0
2015-10-30 10:00:00,27.29,27.37,27.23,27.32,116030.0,13.9217,13.9625,13.8911,13.937,116030.0
2015-10-30 10:30:00,27.32,27.66,27.31,27.61,292128.0,13.937,14.1104,13.9319,14.0849,292128.0
2015-10-30 11:00:00,27.61,27.68,27.37,27.43,157523.0,14.0849,14.1207,13.9625,13.9931,157523.0
2015-10-30 11:30:00,27.43,27.71,27.42,27.57,169807.0,13.9931,14.136,13.988,14.0645,169807.0
2015-10-30 12:00:00,27.57,27.62,27.49,27.5,179558.0,14.0645,14.09,14.0237,14.0288,179558.0
2015-10-30 12:30:00,27.51,27.62,27.44,27.6,293636.0,14.0339,14.09,13.9982,14.0798,293636.0
2015-10-30 13:00:00,27.6,27.76,27.57,27.73,388264.0,14.0798,14.1615,14.0645,14.1462,388264.0
2015-10-30 13:30:00,27.74,27.88,27.63,27.87,290638.0,14.1513,14.2227,14.0951,14.2176,290638.0
2015-10-30 14:00:00,27.87,28.08,27.86,28.01,248527.0,14.2176,14.3247,14.2125,14.289,248527.0
2015-10-30 14:30:00,28.0,28.04,27.81,27.81,223308.0,14.2839,14.3043,14.187,14.187,223308.0
2015-10-30 15:00:00,27.8,27.93,27.71,27.79,217757.0,14.1819,14.2482,14.136,14.1768,217757.0
2015-10-30 15:30:00,27.79,27.86,27.61,27.63,468751.0,14.1768,14.2125,14.0849,14.0951,468751.0
2015-11-02 09:30:00,27.35,27.88,27.32,27.85,287582.0,13.9523,14.2227,13.937,14.2074,287582.0
2015-11-02 10:00:00,27.88,28.2,27.83,28.07,380467.0,14.2227,14.3859,14.1972,14.3196,380467.0
2015-11-02 10:30:00,28.07,28.08,27.74,27.75,170987.0,14.3196,14.3247,14.1513,14.1564,170987.0
2015-11-02 11:00:00,27.75,27.77,27.5,27.53,287111.0,14.1564,14.1666,14.0288,14.0441,287111.0
2015-11-02 11:30:00,27.54,27.56,27.38,27.55,261240.0,14.0492,14.0594,13.9676,14.0543,261240.0
2015-11-02 12:00:00,27.55,27.69,27.46,27.68,203909.0,14.0543,14.1258,14.0084,14.1207,203909.0
2015-11-02 12:30:00,27.69,27.72,27.52,27.61,171617.0,14.1258,14.1411,14.039,14.0849,171617.0
2015-11-02 13:00:00,27.61,27.68,27.54,27.63,163137.0,14.0849,14.1207,14.0492,14.0951,163137.0
2015-11-02 13:30:00,27.64,27.71,27.53,27.59,257124.0,14.1002,14.136,14.0441,14.0747,257124.0
2015-11-02 14:00:00,27.59,27.67,27.49,27.6,742110.0,14.0747,14.1155,14.0237,14.0798,742110.0
2015-11-02 14:30:00,27.59,27.92,27.55,27.75,710658.0,14.0747,14.2431,14.0543,14.1564,710658.0
2015-11-02 15:00:00,27.75,27.91,27.66,27.74,449760.0,14.1564,14.238,14.1104,14.1513,449760.0
2015-11-02 15:30:00,27.75,27.83,27.62,27.65,538171.0,14.1564,14.1972,14.09,14.1053,538171.0
2015-11-03 09:30:00,27.68,28.22,27.65,27.77,439761.0,14.1207,14.3961,14.1053,14.1666,439761.0
2015-11-03 10:00:00,27.77,27.97,27.74,27.8,302531.0,14.1666,14.2686,14.1513,14.1819,302531.0
2015-11-03 10:30:00,27.79,27.95,27.74,27.91,257483.0,14.1768,14.2584,14.1513,14.238,257483.0
2015-11-03 11:00:00,27.89,27.96,27.83,27.9,453838.0,14.2278,14.2635,14.1972,14.2329,453838.0
2015-11-03 11:30:00,27.91,28.0,27.89,28.0,208725.0,14.238,14.2839,14.2278,14.2839,208725.0
2015-11-03 12:00:00,27.99,28.04,27.93,27.98,255780.0,14.2788,14.3043,14.2482,14.2737,255780.0
2015-11-03 12:30:00,27.97,28.34,27.95,28.31,365673.0,14.2686,14.4573,14.2584,14.442,365673.0
2015-11-03 13:00:00,28.3,28.53,28.29,28.52,317534.0,14.4369,14.5543,14.4318,14.5492,317534.0
2015-11-03 13:30:00,28.52,28.65,28.48,28.53,364513.0,14.5492,14.6155,14.5288,14.5543,364513.0
2015-11-03 14:00:00,28.53,28.56,28.41,28.48,299106.0,14.5543,14.5696,14.4931,14.5288,299106.0
2015-11-03 14:30:00,28.49,28.52,28.44,28.52,206774.0,14.5339,14.5492,14.5084,14.5492,206774.0
2015-11-03 15:00:00,28.51,28.52,28.35,28.38,290286.0,14.5441,14.5492,14.4624,14.4777,290286.0
2015-11-03 15:30:00,28.38,28.39,28.16,28.32,575420.0,14.4777,14.4828,14.3655,14.4471,575420.0
2015-11-04 09:30:00,28.28,28.47,27.76,28.21,424839.0,14.4267,14.5237,14.1615,14.391,424839.0
2015-11-04 10:00:00,28.2,28.4,28.14,28.22,332456.0,14.3859,14.488,14.3553,14.3961,332456.0
2015-11-04 10:30:00,28.23,28.24,27.99,28.22,648305.0,14.4012,14.4063,14.2788,14.3961,648305.0
2015-11-04 11:00:00,28.21,28.3,28.04,28.05,383753.0,14.391,14.4369,14.3043,14.3094,383753.0
2015-11-04 11:30:00,28.05,28.05,27.71,27.75,429582.0,14.3094,14.3094,14.136,14.1564,429582.0
2015-11-04 12:00:00,27.76,27.93,27.68,27.71,264558.0,14.1615,14.2482,14.1207,14.136,264558.0
2015-11-04 12:30:00,27.71,27.71,27.14,27.25,488264.0,14.136,14.136,13.8452,13.9013,488264.0
2015-11-04 13:00:00,27.26,27.31,27.06,27.16,422618.0,13.9064,13.9319,13.8044,13.8554,422618.0
2015-11-04 13:30:00,27.17,27.26,27.06,27.18,311870.0,13.8605,13.9064,13.8044,13.8656,311870.0
2015-11-04 14:00:00,27.18,27.42,27.15,27.39,355991.0,13.8656,13.988,13.8503,13.9727,355991.0
2015-11-04 14:30:00,27.39,27.73,27.37,27.63,452973.0,13.9727,14.1462,13.9625,14.0951,452973.0
2015-11-04 15:00:00,27.63,27.65,27.47,27.56,378210.0,14.0951,14.1053,14.0135,14.0594,378210.0
2015-11-04 15:30:00,27.54,27.56,27.3,27.38,785870.0,14.0492,14.0594,13.9268,13.9676,785870.0
2015-11-05 09:30:00,27.15,27.81,27.03,27.54,362018.0,13.8503,14.187,13.7891,14.0492,362018.0
2015-11-05 10:00:00,27.54,27.68,27.17,27.26,509358.0,14.0492,14.1207,13.8605,13.9064,509358.0
2015-11-05 10:30:00,27.27,27.41,27.06,27.37,416934.0,13.9115,13.9829,13.8044,13.9625,416934.0
2015-11-05 11:00:00,27.36,27.53,27.32,27.51,385106.0,13.9574,14.0441,13.937,14.0339,385106.0
2015-11-05 11:30:00,27.51,27.66,27.38,27.38,416558.0,14.0339,14.1104,13.9676,13.9676,416558.0
2015-11-05 12:00:00,27.39,27.39,27.01,27.09,405923.0,13.9727,13.9727,13.7789,13.8197,405923.0
2015-11-05 12:30:00,27.09,27.29,27.07,27.21,281626.0,13.8197,13.9217,13.8095,13.8809,281626.0
2015-11-05 13:00:00,27.22,27.27,27.0,27.0,202782.0,13.886,13.9115,13.7738,13.7738,202782.0
2015-11-05 13:30:00,27.0,27.14,26.97,27.05,287482.0,13.7738,13.8452,13.7585,13.7993,287482.0
2015-11-05 14:00:00,27.04,27.05,26.7,26.73,393448.0,13.7942,13.7993,13.6207,13.636,393448.0
2015-11-05 14:30:00,26.74,26.82,26.65,26.67,398033.0,13.6411,13.6819,13.5952,13.6054,398033.0
2015-11-05 15:00:00,26.67,27.03,26.62,27.0,502055.0,13.6054,13.7891,13.5799,13.7738,502055.0
2015-11-05 15:30:00,26.99,27.12,26.88,27.07,854951.0,13.7687,13.835,13.7125,13.8095,854951.0
2015-11-06 09:30:00,27.08,27.15,26.4,26.56,484193.0,13.8146,13.8503,13.4677,13.5493,484193.0
2015-11-06 10:00:00,26.57,26.84,26.56,26.77,445829.0,13.5544,13.6921,13.5493,13.6564,445829.0
2015-11-06 10:30:00,26.77,26.95,26.69,26.79,196656.0,13.6564,13.7482,13.6156,13.6666,196656.0
2015-11-06 11:00:00,26.8,27.14,26.7,27.14,367851.0,13.6717,13.8452,13.6207,13.8452,367851.0
2015-11-06 11:30:00,27.14,27.31,27.12,27.22,198253.0,13.8452,13.9319,13.835,13.886,198253.0
2015-11-06 12:00:00,27.22,27.38,27.17,27.22,152777.0,13.886,13.9676,13.8605,13.886,152777.0
2015-11-06 12:30:00,27.21,27.27,27.18,27.22,129990.0,13.8809,13.9115,13.8656,13.886,129990.0
2015-11-06 13:00:00,27.21,27.31,27.12,27.21,216317.0,13.8809,13.9319,13.835,13.8809,216317.0
2015-11-06 13:30:00,27.2,27.2,26.93,26.94,167688.0,13.8758,13.8758,13.738,13.7431,167688.0
2015-11-06 14:00:00,26.95,27.03,26.84,26.88,149470.0,13.7482,13.7891,13.6921,13.7125,149470.0
2015-11-06 14:30:00,26.89,26.89,26.67,26.74,240663.0,13.7176,13.7176,13.6054,13.6411,240663.0
2015-11-06 15:00:00,26.73,26.77,26.65,26.75,215114.0,13.636,13.6564,13.5952,13.6462,215114.0
2015-11-06 15:30:00,26.75,26.82,26.75,26.8,522188.0,13.6462,13.6819,13.6462,13.6717,522188.0
2015-11-09 09:30:00,26.78,27.15,26.69,26.87,201548.0,13.6615,13.8503,13.6156,13.7074,201548.0
2015-11-09 10:00:00,26.84,27.0,26.6,26.64,321954.0,13.6921,13.7738,13.5697,13.5901,321954.0
2015-11-09 10:30:00,26.64,26.64,26.45,26.58,205663.0,13.5901,13.5901,13.4932,13.5595,205663.0
2015-11-09 11:00:00,26.57,26.63,26.44,26.45,210279.0,13.5544,13.585,13.4881,13.4932,210279.0
2015-11-09 11:30:00,26.45,26.57,26.41,26.46,123972.0,13.4932,13.5544,13.4728,13.4983,123972.0
2015-11-09 12:00:00,26.46,26.67,26.41,26.67,97380.0,13.4983,13.6054,13.4728,13.6054,97380.0
2015-11-09 12:30:00,26.67,26.8,26.65,26.71,131596.0,13.6054,13.6717,13.5952,13.6258,131596.0
2015-11-09 13:00:00,26.72,26.91,26.7,26.9,134979.0,13.6309,13.7278,13.6207,13.7227,134979.0
2015-11-09 13:30:00,26.9,26.97,26.73,26.81,291998.0,13.7227,13.7585,13.636,13.6768,291998.0
2015-11-09 14:00:00,26.8,26.98,26.77,26.95,204923.0,13.6717,13.7636,13.6564,13.7482,204923.0
2015-11-09 14:30:00,26.95,26.95,26.77,26.78,197695.0,13.7482,13.7482,13.6564,13.6615,197695.0
2015-11-09 15:00:00,26.77,26.78,26.64,26.69,254599.0,13.6564,13.6615,13.5901,13.6156,254599.0
2015-11-09 15:30:00,26.7,26.74,26.61,26.64,590635.0,13.6207,13.6411,13.5748,13.5901,590635.0
2015-11-10 09:30:00,26.56,26.89,26.51,26.81,144254.0,13.5493,13.7176,13.5238,13.6768,144254.0
2015-11-10 10:00:00,26.8,26.87,26.66,26.7,179440.0,13.6717,13.7074,13.6003,13.6207,179440.0
2015-11-10 10:30:00,26.69,26.98,26.61,26.86,144672.0,13.6156,13.7636,13.5748,13.7023,144672.0
2015-11-10 11:00:00,26.87,26.93,26.75,26.76,142820.0,13.7074,13.738,13.6462,13.6513,142820.0
2015-11-10 11:30:00,26.75,26.9,26.75,26.85,85724.0,13.6462,13.7227,13.6462,13.6972,85724.0
2015-11-10 12:00:00,26.84,26.97,26.74,26.88,128726.0,13.6921,13.7585,13.6411,13.7125,128726.0
2015-11-10 12:30:00,26.89,26.89,26.68,26.84,108361.0,13.7176,13.7176,13.6105,13.6921,108361.0
2015-11-10 13:00:00,26.83,26.84,26.76,26.78,82373.0,13.687,13.6921,13.6513,13.6615,82373.0
2015-11-10 13:30:00,26.78,26.9,26.74,26.84,84539.0,13.6615,13.7227,13.6411,13.6921,84539.0
2015-11-10 14:00:00,26.83,26.87,26.75,26.83,149001.0,13.687,13.7074,13.6462,13.687,149001.0
2015-11-10 14:30:00,26.82,26.87,26.77,26.79,142945.0,13.6819,13.7074,13.6564,13.6666,142945.0
2015-11-10 15:00:00,26.8,26.81,26.66,26.76,186408.0,13.6717,13.6768,13.6003,13.6513,186408.0
2015-11-10 15:30:00,26.77,26.8,26.72,26.76,286016.0,13.6564,13.6717,13.6309,13.6513,286016.0
2015-11-11 09:30:00,26.76,26.96,26.47,26.53,383294.0,13.6513,13.7534,13.5034,13.534,383294.0
2015-11-11 10:00:00,26.52,26.54,26.15,26.15,414763.0,13.5289,13.5391,13.3401,13.3401,414763.0
2015-11-11 10:30:00,26.15,26.29,26.11,26.15,161088.0,13.3401,13.4116,13.3197,13.3401,161088.0
2015-11-11 11:00:00,26.16,26.26,26.09,26.11,220447.0,13.3452,13.3963,13.3095,13.3197,220447.0
2015-11-11 11:30:00,26.12,26.36,26.05,26.36,187423.0,13.3248,13.4473,13.2891,13.4473,187423.0
2015-11-11 12:00:00,26.36,26.61,26.36,26.6,361219.0,13.4473,13.5748,13.4473,13.5697,361219.0
2015-11-11 12:30:00,26.58,26.63,26.45,26.54,168314.0,13.5595,13.585,13.4932,13.5391,168314.0
2015-11-11 13:00:00,26.54,26.57,26.45,26.53,125756.0,13.5391,13.5544,13.4932,13.534,125756.0
2015-11-11 13:30:00,26.54,26.68,26.48,26.6,143488.0,13.5391,13.6105,13.5085,13.5697,143488.0
2015-11-11 14:00:00,26.59,26.69,26.47,26.55,355338.0,13.5646,13.6156,13.5034,13.5442,355338.0
2015-11-11 14:30:00,26.55,26.64,26.49,26.52,217158.0,13.5442,13.5901,13.5136,13.5289,217158.0
2015-11-11 15:00:00,26.52,26.62,26.47,26.61,290427.0,13.5289,13.5799,13.5034,13.5748,290427.0
2015-11-11 15:30:00,26.61,26.68,26.35,26.36,1079588.0,13.5748,13.6105,13.4422,13.4473,1079588.0
2015-11-12 09:30:00,26.16,26.2,25.88,25.99,400217.0,13.3452,13.3656,13.2024,13.2585,400217.0
2015-11-12 10:00:00,25.97,26.11,25.94,25.99,305930.0,13.2483,13.3197,13.233,13.2585,305930.0
2015-11-12 10:30:00,25.98,26.1,25.9,26.1,222641.0,13.2534,13.3146,13.2126,13.3146,222641.0
2015-11-12 11:00:00,26.1,26.13,25.89,25.89,299327.0,13.3146,13.3299,13.2075,13.2075,299327.0
2015-11-12 11:30:00,25.9,25.99,25.76,25.84,171457.0,13.2126,13.2585,13.1412,13.182,171457.0
2015-11-12 12:00:00,25.84,25.86,25.74,25.82,360831.0,13.182,13.1922,13.131,13.1718,360831.0
2015-11-12 12:30:00,25.82,25.93,25.73,25.86,246689.0,13.1718,13.2279,13.1259,13.1922,246689.0
2015-11-12 13:00:00,25.88,25.95,25.81,25.86,295076.0,13.2024,13.2381,13.1667,13.1922,295076.0
2015-11-12 13:30:00,25.86,25.93,25.79,25.8,125029.0,13.1922,13.2279,13.1565,13.1616,125029.0
2015-11-12 14:00:00,25.81,25.87,25.72,25.83,139703.0,13.1667,13.1973,13.1208,13.1769,139703.0
2015-11-12 14:30:00,25.83,25.85,25.6,25.66,256444.0,13.1769,13.1871,13.0596,13.0902,256444.0
2015-11-12 15:00:00,25.67,25.73,25.62,25.67,222618.0,13.0953,13.1259,13.0698,13.0953,222618.0
2015-11-12 15:30:00,25.67,25.68,25.53,25.59,614981.0,13.0953,13.1004,13.0239,13.0545,614981.0
2015-11-13 09:30:00,25.41,25.52,25.18,25.21,411776.0,12.9626,13.0187,12.8453,12.8606,411776.0
2015-11-13 10:00:00,25.19,25.27,24.49,24.49,1171593.0,12.8504,12.8912,12.4933,12.4933,1171593.0
2015-11-13 10:30:00,24.5,24.53,24.32,24.51,1296651.0,12.4984,12.5137,12.4066,12.5035,1296651.0
2015-11-13 11:00:00,24.51,25.02,24.48,25.01,993870.0,12.5035,12.7637,12.4882,12.7586,993870.0
2015-11-13 11:30:00,25.01,25.39,25.0,25.37,486143.0,12.7586,12.9524,12.7535,12.9422,486143.0
2015-11-13 12:00:00,25.36,25.66,25.25,25.57,406802.0,12.9371,13.0902,12.881,13.0443,406802.0
2015-11-13 12:30:00,25.56,25.78,25.55,25.71,304473.0,13.0392,13.1514,13.0341,13.1157,304473.0
2015-11-13 13:00:00,25.72,25.75,25.55,25.67,297081.0,13.1208,13.1361,13.0341,13.0953,297081.0
2015-11-13 13:30:00,25.66,25.92,25.57,25.76,319797.0,13.0902,13.2228,13.0443,13.1412,319797.0
2015-11-13 14:00:00,25.75,26.02,25.75,25.8,297594.0,13.1361,13.2738,13.1361,13.1616,297594.0
2015-11-13 14:30:00,25.8,25.99,25.67,25.79,253905.0,13.1616,13.2585,13.0953,13.1565,253905.0
2015-11-13 15:00:00,25.78,26.02,25.77,25.91,532417.0,13.1514,13.2738,13.1463,13.2177,532417.0
2015-11-13 15:30:00,25.92,26.07,25.8,25.83,852130.0,13.2228,13.2993,13.1616,13.1769,852130.0
2015-11-16 09:30:00,25.98,26.53,25.92,26.15,377791.0,13.2534,13.534,13.2228,13.3401,377791.0
2015-11-16 10:00:00,26.15,26.38,26.02,26.33,384946.0,13.3401,13.4575,13.2738,13.432,384946.0
2015-11-16 10:30:00,26.34,26.52,26.18,26.23,431990.0,13.4371,13.5289,13.3554,13.3809,431990.0
2015-11-16 11:00:00,26.22,26.3,25.97,26.06,215874.0,13.3758,13.4167,13.2483,13.2942,215874.0
2015-11-16 11:30:00,26.07,26.33,26.07,26.21,174316.0,13.2993,13.432,13.2993,13.3707,174316.0
2015-11-16 12:00:00,26.21,26.49,26.19,26.48,190372.0,13.3707,13.5136,13.3605,13.5085,190372.0
2015-11-16 12:30:00,26.47,26.55,26.4,26.46,183979.0,13.5034,13.5442,13.4677,13.4983,183979.0
2015-11-16 13:00:00,26.46,26.63,26.43,26.47,145088.0,13.4983,13.585,13.483,13.5034,145088.0
2015-11-16 13:30:00,26.47,26.57,26.35,26.57,159525.0,13.5034,13.5544,13.4422,13.5544,159525.0
2015-11-16 14:00:00,26.58,26.66,26.51,26.52,248185.0,13.5595,13.6003,13.5238,13.5289,248185.0
2015-11-16 14:30:00,26.52,26.64,26.49,26.59,283792.0,13.5289,13.5901,13.5136,13.5646,283792.0
2015-11-16 15:00:00,26.59,26.8,26.58,26.75,441622.0,13.5646,13.6717,13.5595,13.6462,441622.0
2015-11-16 15:30:00,26.75,26.82,26.62,26.82,643617.0,13.6462,13.6819,13.5799,13.6819,643617.0
2015-11-17 09:30:00,26.7,26.84,26.13,26.77,386966.0,13.6207,13.6921,13.3299,13.6564,386966.0
2015-11-17 10:00:00,26.73,26.77,26.47,26.5,555359.0,13.636,13.6564,13.5034,13.5187,555359.0
2015-11-17 10:30:00,26.5,26.57,26.33,26.34,464774.0,13.5187,13.5544,13.432,13.4371,464774.0
2015-11-17 11:00:00,26.34,26.69,26.21,26.65,530940.0,13.4371,13.6156,13.3707,13.5952,530940.0
2015-11-17 11:30:00,26.63,26.7,26.44,26.5,211234.0,13.585,13.6207,13.4881,13.5187,211234.0
2015-11-17 12:00:00,26.5,26.5,26.31,26.31,156991.0,13.5187,13.5187,13.4218,13.4218,156991.0
2015-11-17 12:30:00,26.31,26.37,26.17,26.33,141378.0,13.4218,13.4524,13.3503,13.432,141378.0
2015-11-17 13:00:00,26.35,26.51,26.3,26.31,195685.0,13.4422,13.5238,13.4167,13.4218,195685.0
2015-11-17 13:30:00,26.32,26.42,26.22,26.35,196143.0,13.4269,13.4779,13.3758,13.4422,196143.0
2015-11-17 14:00:00,26.35,26.44,26.3,26.32,160970.0,13.4422,13.4881,13.4167,13.4269,160970.0
2015-11-17 14:30:00,26.32,26.42,26.22,26.42,292122.0,13.4269,13.4779,13.3758,13.4779,292122.0
2015-11-17 15:00:00,26.42,26.42,26.21,26.3,282693.0,13.4779,13.4779,13.3707,13.4167,282693.0
2015-11-17 15:30:00,26.29,26.34,26.25,26.33,597422.0,13.4116,13.4371,13.3912,13.432,597422.0
2015-11-18 09:30:00,26.37,26.85,26.37,26.73,384584.0,13.4524,13.6972,13.4524,13.636,384584.0
2015-11-18 10:00:00,26.73,26.82,26.58,26.78,373388.0,13.636,13.6819,13.5595,13.6615,373388.0
2015-11-18 10:30:00,26.77,26.87,26.58,26.85,244390.0,13.6564,13.7074,13.5595,13.6972,244390.0
2015-11-18 11:00:00,26.83,26.87,26.46,26.56,191451.0,13.687,13.7074,13.4983,13.5493,191451.0
2015-11-18 11:30:00,26.56,26.62,26.26,26.38,197904.0,13.5493,13.5799,13.3963,13.4575,197904.0
2015-11-18 12:00:00,26.38,26.41,26.2,26.26,165289.0,13.4575,13.4728,13.3656,13.3963,165289.0
2015-11-18 12:30:00,26.28,26.28,26.13,26.17,174702.0,13.4065,13.4065,13.3299,13.3503,174702.0
2015-11-18 13:00:00,26.17,26.39,26.14,26.35,227921.0,13.3503,13.4626,13.335,13.4422,227921.0
2015-11-18 13:30:00,26.34,26.34,26.16,26.21,180457.0,13.4371,13.4371,13.3452,13.3707,180457.0
2015-11-18 14:00:00,26.21,26.47,26.2,26.35,179741.0,13.3707,13.5034,13.3656,13.4422,179741.0
2015-11-18 14:30:00,26.35,26.49,26.29,26.49,159615.0,13.4422,13.5136,13.4116,13.5136,159615.0
2015-11-18 15:00:00,26.48,26.55,26.37,26.42,232818.0,13.5085,13.5442,13.4524,13.4779,232818.0
2015-11-18 15:30:00,26.42,26.53,26.41,26.49,576422.0,13.4779,13.534,13.4728,13.5136,576422.0
2015-11-19 09:30:00,26.32,26.46,26.17,26.29,261417.0,13.4269,13.4983,13.3503,13.4116,261417.0
2015-11-19 10:00:00,26.28,26.29,26.03,26.04,244492.0,13.4065,13.4116,13.2789,13.284,244492.0
2015-11-19 10:30:00,26.04,26.07,25.95,26.01,192431.0,13.284,13.2993,13.2381,13.2687,192431.0
2015-11-19 11:00:00,26.0,26.12,25.93,25.95,144661.0,13.2636,13.3248,13.2279,13.2381,144661.0
2015-11-19 11:30:00,25.96,25.98,25.77,25.87,152525.0,13.2432,13.2534,13.1463,13.1973,152525.0
2015-11-19 12:00:00,25.88,26.02,25.75,25.84,457080.0,13.2024,13.2738,13.1361,13.182,457080.0
2015-11-19 12:30:00,25.83,26.0,25.82,26.0,151322.0,13.1769,13.2636,13.1718,13.2636,151322.0
2015-11-19 13:00:00,26.01,26.2,25.92,26.17,136723.0,13.2687,13.3656,13.2228,13.3503,136723.0
2015-11-19 13:30:00,26.17,26.22,26.04,26.13,130414.0,13.3503,13.3758,13.284,13.3299,130414.0
2015-11-19 14:00:00,26.14,26.14,26.0,26.04,181890.0,13.335,13.335,13.2636,13.284,181890.0
2015-11-19 14:30:00,26.04,26.27,26.01,26.22,210844.0,13.284,13.4014,13.2687,13.3758,210844.0
2015-11-19 15:00:00,26.22,26.26,26.07,26.12,208284.0,13.3758,13.3963,13.2993,13.3248,208284.0
2015-11-19 15:30:00,26.13,26.23,26.07,26.18,538325.0,13.3299,13.3809,13.2993,13.3554,538325.0
2015-11-20 09:30:00,26.11,26.29,25.96,26.0,245111.0,13.3197,13.4116,13.2432,13.2636,245111.0
2015-11-20 10:00:00,26.02,26.13,26.0,26.08,313862.0,13.2738,13.3299,13.2636,13.3044,313862.0
2015-11-20 10:30:00,26.09,26.12,25.87,25.87,278005.0,13.3095,13.3248,13.1973,13.1973,278005.0
2015-11-20 11:00:00,25.87,26.11,25.86,26.08,202826.0,13.1973,13.3197,13.1922,13.3044,202826.0
2015-11-20 11:30:00,26.07,26.21,26.03,26.13,266003.0,13.2993,13.3707,13.2789,13.3299,266003.0
2015-11-20 12:00:00,26.13,26.16,25.83,25.83,215960.0,13.3299,13.3452,13.1769,13.1769,215960.0
2015-11-20 12:30:00,25.83,26.08,25.82,26.03,213259.0,13.1769,13.3044,13.1718,13.2789,213259.0
2015-11-20 13:00:00,26.03,26.07,25.94,25.95,139816.0,13.2789,13.2993,13.233,13.2381,139816.0
2015-11-20 13:30:00,25.95,25.95,25.72,25.73,231990.0,13.2381,13.2381,13.1208,13.1259,231990.0
2015-11-20 14:00:00,25.72,25.72,25.61,25.61,204310.0,13.1208,13.1208,13.0647,13.0647,204310.0
2015-11-20 14:30:00,25.61,25.62,25.27,25.49,547454.0,13.0647,13.0698,12.8912,13.0034,547454.0
2015-11-20 15:00:00,25.49,25.64,25.39,25.55,474154.0,13.0034,13.08,12.9524,13.0341,474154.0
2015-11-20 15:30:00,25.55,25.59,25.48,25.55,622233.0,13.0341,13.0545,12.9983,13.0341,622233.0
2015-11-23 09:30:00,25.54,25.57,25.19,25.57,347528.0,13.029,13.0443,12.8504,13.0443,347528.0
2015-11-23 10:00:00,25.57,25.82,25.49,25.71,375914.0,13.0443,13.1718,13.0034,13.1157,375914.0
2015-11-23 10:30:00,25.71,25.79,25.56,25.78,220824.0,13.1157,13.1565,13.0392,13.1514,220824.0
2015-11-23 11:00:00,25.77,25.8,25.61,25.66,176918.0,13.1463,13.1616,13.0647,13.0902,176918.0
2015-11-23 11:30:00,25.66,25.7,25.54,25.66,172426.0,13.0902,13.1106,13.029,13.0902,172426.0
2015-11-23 12:00:00,25.66,25.69,25.5,25.58,181745.0,13.0902,13.1055,13.0085,13.0494,181745.0
2015-11-23 12:30:00,25.58,25.65,25.51,25.55,113913.0,13.0494,13.0851,13.0136,13.0341,113913.0
2015-11-23 13:00:00,25.56,25.66,25.52,25.56,150290.0,13.0392,13.0902,13.0187,13.0392,150290.0
2015-11-23 13:30:00,25.55,25.58,25.35,25.37,160769.0,13.0341,13.0494,12.932,12.9422,160769.0
2015-11-23 14:00:00,25.36,25.4,25.18,25.26,198777.0,12.9371,12.9575,12.8453,12.8861,198777.0
2015-11-23 14:30:00,25.25,25.35,25.21,25.28,266307.0,12.881,12.932,12.8606,12.8963,266307.0
2015-11-23 15:00:00,25.27,25.5,25.27,25.33,243516.0,12.8912,13.0085,12.8912,12.9218,243516.0
2015-11-23 15:30:00,25.34,25.45,25.33,25.43,516223.0,12.9269,12.983,12.9218,12.9728,516223.0
2015-11-24 09:30:00,25.4,26.11,25.4,25.93,495829.0,12.9575,13.3197,12.9575,13.2279,495829.0
2015-11-24 10:00:00,25.94,26.02,25.54,25.63,229622.0,13.233,13.2738,13.029,13.0749,229622.0
2015-11-24 10:30:00,25.6,25.72,25.51,25.67,299376.0,13.0596,13.1208,13.0136,13.0953,299376.0
2015-11-24 11:00:00,25.67,25.79,25.58,25.76,200769.0,13.0953,13.1565,13.0494,13.1412,200769.0
2015-11-24 11:30:00,25.78,25.91,25.71,25.81,168546.0,13.1514,13.2177,13.1157,13.1667,168546.0
2015-11-24 12:00:00,25.82,25.96,25.66,25.8,234873.0,13.1718,13.2432,13.0902,13.1616,234873.0
2015-11-24 12:30:00,25.81,25.85,25.69,25.77,168950.0,13.1667,13.1871,13.1055,13.1463,168950.0
2015-11-24 13:00:00,25.76,25.86,25.72,25.82,230748.0,13.1412,13.1922,13.1208,13.1718,230748.0
2015-11-24 13:30:00,25.82,25.88,25.79,25.83,179604.0,13.1718,13.2024,13.1565,13.1769,179604.0
2015-11-24 14:00:00,25.82,25.84,25.65,25.78,314010.0,13.1718,13.182,13.0851,13.1514,314010.0
2015-11-24 14:30:00,25.79,25.84,25.69,25.76,237344.0,13.1565,13.182,13.1055,13.1412,237344.0
2015-11-24 15:00:00,25.76,25.8,25.67,25.7,293715.0,13.1412,13.1616,13.0953,13.1106,293715.0
2015-11-24 15:30:00,25.71,25.75,25.62,25.72,553480.0,13.1157,13.1361,13.0698,13.1208,553480.0
2015-11-25 09:30:00,25.57,25.73,25.32,25.54,380563.0,13.0443,13.1259,12.9167,13.029,380563.0
2015-11-25 10:00:00,25.53,25.62,25.43,25.46,277851.0,13.0239,13.0698,12.9728,12.9881,277851.0
2015-11-25 10:30:00,25.49,25.73,25.47,25.59,304059.0,13.0034,13.1259,12.9932,13.0545,304059.0
2015-11-25 11:00:00,25.6,25.83,25.59,25.8,367137.0,13.0596,13.1769,13.0545,13.1616,367137.0
2015-11-25 11:30:00,25.79,25.94,25.72,25.94,488570.0,13.1565,13.233,13.1208,13.233,488570.0
2015-11-25 12:00:00,25.94,25.95,25.85,25.93,188330.0,13.233,13.2381,13.1871,13.2279,188330.0
2015-11-25 12:30:00,25.93,25.99,25.8,25.84,333852.0,13.2279,13.2585,13.1616,13.182,333852.0
2015-11-25 13:00:00,25.85,26.05,25.85,25.96,117992.0,13.1871,13.2891,13.1871,13.2432,117992.0
2015-11-25 13:30:00,25.95,26.02,25.93,26.0,114147.0,13.2381,13.2738,13.2279,13.2636,114147.0
2015-11-25 14:00:00,26.0,26.09,25.94,26.04,196467.0,13.2636,13.3095,13.233,13.284,196467.0
2015-11-25 14:30:00,26.03,26.05,25.88,25.98,225993.0,13.2789,13.2891,13.2024,13.2534,225993.0
2015-11-25 15:00:00,25.98,25.99,25.86,25.97,154813.0,13.2534,13.2585,13.1922,13.2483,154813.0
2015-11-25 15:30:00,25.96,25.99,25.86,25.93,379572.0,13.2432,13.2585,13.1922,13.2279,379572.0
2015-11-27 09:30:00,25.7,25.96,25.64,25.79,205348.0,13.1106,13.2432,13.08,13.1565,205348.0
2015-11-27 10:00:00,25.8,25.91,25.6,25.85,230208.0,13.1616,13.2177,13.0596,13.1871,230208.0
2015-11-27 10:30:00,25.84,25.86,25.69,25.73,125669.0,13.182,13.1922,13.1055,13.1259,125669.0
2015-11-27 11:00:00,25.74,25.74,25.55,25.6,119778.0,13.131,13.131,13.0341,13.0596,119778.0
2015-11-27 11:30:00,25.6,25.72,25.51,25.72,105490.0,13.0596,13.1208,13.0136,13.1208,105490.0
2015-11-27 12:00:00,25.71,25.72,25.48,25.52,130931.0,13.1157,13.1208,12.9983,13.0187,130931.0
2015-11-27 12:30:00,25.53,25.69,25.52,25.66,176820.0,13.0239,13.1055,13.0187,13.0902,176820.0
2015-11-30 09:30:00,25.59,25.64,25.38,25.4,305752.0,13.0545,13.08,12.9473,12.9575,305752.0
2015-11-30 10:00:00,25.41,25.77,25.39,25.57,368514.0,12.9626,13.1463,12.9524,13.0443,368514.0
2015-11-30 10:30:00,25.58,25.69,25.44,25.65,426583.0,13.0494,13.1055,12.9779,13.0851,426583.0
2015-11-30 11:00:00,25.65,25.71,25.45,25.51,514965.0,13.0851,13.1157,12.983,13.0136,514965.0
2015-11-30 11:30:00,25.5,25.58,25.4,25.57,255507.0,13.0085,13.0494,12.9575,13.0443,255507.0
2015-11-30 12:00:00,25.57,25.66,25.55,25.61,156508.0,13.0443,13.0902,13.0341,13.0647,156508.0
2015-11-30 12:30:00,25.61,25.65,25.52,25.63,161438.0,13.0647,13.0851,13.0187,13.0749,161438.0
2015-11-30 13:00:00,25.62,25.7,25.54,25.68,247498.0,13.0698,13.1106,13.029,13.1004,247498.0
2015-11-30 13:30:00,25.67,25.69,25.56,25.59,233864.0,13.0953,13.1055,13.0392,13.0545,233864.0
2015-11-30 14:00:00,25.59,25.59,25.47,25.52,333735.0,13.0545,13.0545,12.9932,13.0187,333735.0
2015-11-30 14:30:00,25.52,25.57,25.45,25.45,247167.0,13.0187,13.0443,12.983,12.983,247167.0
2015-11-30 15:00:00,25.45,25.56,25.45,25.52,263574.0,12.983,13.0392,12.983,13.0187,263574.0
2015-11-30 15:30:00,25.51,25.55,25.38,25.4,695163.0,13.0136,13.0341,12.9473,12.9575,695163.0
2015-12-01 09:30:00,25.4,25.58,25.11,25.11,340663.0,12.9575,13.0494,12.8096,12.8096,340663.0
2015-12-01 10:00:00,25.14,25.16,24.94,25.01,486182.0,12.8249,12.8351,12.7229,12.7586,486182.0
2015-12-01 10:30:00,25.01,25.11,24.93,25.09,399095.0,12.7586,12.8096,12.7178,12.7994,399095.0
2015-12-01 11:00:00,25.1,25.13,24.79,24.89,480346.0,12.8045,12.8198,12.6463,12.6974,480346.0
2015-12-01 11:30:00,24.89,24.99,24.64,24.98,413855.0,12.6974,12.7484,12.5698,12.7433,413855.0
2015-12-01 12:00:00,24.99,25.01,24.86,24.89,265717.0,12.7484,12.7586,12.6821,12.6974,265717.0
2015-12-01 12:30:00,24.89,25.1,24.87,25.03,273813.0,12.6974,12.8045,12.6872,12.7688,273813.0
2015-12-01 13:00:00,25.02,25.06,24.95,24.97,243634.0,12.7637,12.7841,12.728,12.7382,243634.0
2015-12-01 13:30:00,24.98,24.99,24.91,24.94,328816.0,12.7433,12.7484,12.7076,12.7229,328816.0
2015-12-01 14:00:00,24.94,25.12,24.94,25.02,471445.0,12.7229,12.8147,12.7229,12.7637,471445.0
2015-12-01 14:30:00,25.03,25.04,24.85,24.88,339414.0,12.7688,12.7739,12.677,12.6923,339414.0
2015-12-01 15:00:00,24.88,25.11,24.86,25.07,496460.0,12.6923,12.8096,12.6821,12.7892,496460.0
2015-12-01 15:30:00,25.08,25.25,25.05,25.23,833157.0,12.7943,12.881,12.779,12.8708,833157.0
2015-12-02 09:30:00,24.85,24.95,24.31,24.44,634227.0,12.677,12.728,12.4015,12.4678,634227.0
2015-12-02 10:00:00,24.45,24.86,24.23,24.69,1246558.0,12.4729,12.6821,12.3607,12.5953,1246558.0
2015-12-02 10:30:00,24.68,24.72,24.46,24.48,659810.0,12.5902,12.6106,12.478,12.4882,659810.0
2015-12-02 11:00:00,24.49,24.67,24.49,24.65,504599.0,12.4933,12.5851,12.4933,12.5749,504599.0
2015-12-02 11:30:00,24.65,24.69,24.48,24.5,643032.0,12.5749,12.5953,12.4882,12.4984,643032.0
2015-12-02 12:00:00,24.5,24.65,24.35,24.64,698214.0,12.4984,12.5749,12.4219,12.5698,698214.0
2015-12-02 12:30:00,24.62,24.66,24.49,24.49,617808.0,12.5596,12.58,12.4933,12.4933,617808.0
2015-12-02 13:00:00,24.48,24.53,24.4,24.5,640486.0,12.4882,12.5137,12.4474,12.4984,640486.0
2015-12-02 13:30:00,24.5,24.7,24.44,24.69,762988.0,12.4984,12.6004,12.4678,12.5953,762988.0
2015-12-02 14:00:00,24.69,24.75,24.49,24.5,552435.0,12.5953,12.6259,12.4933,12.4984,552435.0
2015-12-02 14:30:00,24.5,24.6,24.36,24.54,526037.0,12.4984,12.5494,12.427,12.5188,526037.0
2015-12-02 15:00:00,24.54,24.76,24.46,24.63,720780.0,12.5188,12.631,12.478,12.5647,720780.0
2015-12-02 15:30:00,24.63,24.69,24.44,24.52,1557882.0,12.5647,12.5953,12.4678,12.5086,1557882.0
2015-12-03 09:30:00,24.62,25.1,24.42,24.46,503362.0,12.5596,12.8045,12.4576,12.478,503362.0
2015-12-03 10:00:00,24.48,24.49,24.1,24.13,464446.0,12.4882,12.4933,12.2944,12.3097,464446.0
2015-12-03 10:30:00,24.12,24.33,24.03,24.03,457322.0,12.3046,12.4117,12.2586,12.2586,457322.0
2015-12-03 11:00:00,24.04,24.05,23.65,23.96,726972.0,12.2637,12.2688,12.0648,12.2229,726972.0
2015-12-03 11:30:00,23.96,24.01,23.76,23.88,462897.0,12.2229,12.2484,12.1209,12.1821,462897.0
2015-12-03 12:00:00,23.88,24.0,23.82,23.98,380930.0,12.1821,12.2433,12.1515,12.2331,380930.0
2015-12-03 12:30:00,23.98,24.37,23.96,24.32,393180.0,12.2331,12.4321,12.2229,12.4066,393180.0
2015-12-03 13:00:00,24.31,24.35,24.17,24.26,375585.0,12.4015,12.4219,12.3301,12.376,375585.0
2015-12-03 13:30:00,24.26,24.41,24.09,24.18,315228.0,12.376,12.4525,12.2893,12.3352,315228.0
2015-12-03 14:00:00,24.17,24.19,23.73,23.75,377858.0,12.3301,12.3403,12.1056,12.1158,377858.0
2015-12-03 14:30:00,23.75,23.88,23.56,23.87,632442.0,12.1158,12.1821,12.0189,12.177,632442.0
2015-12-03 15:00:00,23.86,23.91,23.56,23.61,494840.0,12.1719,12.1974,12.0189,12.0444,494840.0
2015-12-03 15:30:00,23.62,23.62,23.45,23.54,1146137.0,12.0495,12.0495,11.9628,12.0087,1146137.0
2015-12-04 09:30:00,23.32,23.46,22.4,22.5,1596101.0,11.8964,11.9679,11.4271,11.4781,1596101.0
2015-12-04 10:00:00,22.5,23.09,22.24,23.07,1837301.0,11.4781,11.7791,11.3455,11.7689,1837301.0
2015-12-04 10:30:00,23.07,23.47,23.06,23.45,852574.0,11.7689,11.973,11.7638,11.9628,852574.0
2015-12-04 11:00:00,23.45,23.83,23.36,23.47,962926.0,11.9628,12.1566,11.9168,11.973,962926.0
2015-12-04 11:30:00,23.46,23.69,23.37,23.49,509408.0,11.9679,12.0852,11.922,11.9832,509408.0
2015-12-04 12:00:00,23.49,23.51,22.98,23.44,880500.0,11.9832,11.9934,11.723,11.9577,880500.0
2015-12-04 12:30:00,23.45,23.75,23.22,23.32,529806.0,11.9628,12.1158,11.8454,11.8964,529806.0
2015-12-04 13:00:00,23.32,23.47,23.2,23.35,406435.0,11.8964,11.973,11.8352,11.9117,406435.0
2015-12-04 13:30:00,23.35,23.4,23.24,23.3,347923.0,11.9117,11.9373,11.8556,11.8862,347923.0
2015-12-04 14:00:00,23.29,23.35,23.2,23.31,520839.0,11.8811,11.9117,11.8352,11.8913,520839.0
2015-12-04 14:30:00,23.31,23.43,23.2,23.21,551945.0,11.8913,11.9526,11.8352,11.8403,551945.0
2015-12-04 15:00:00,23.22,23.28,22.88,22.9,830613.0,11.8454,11.876,11.672,11.6822,830613.0
2015-12-04 15:30:00,22.9,23.01,22.88,22.95,1381429.0,11.6822,11.7383,11.672,11.7077,1381429.0
2015-12-07 09:30:00,21.95,22.34,21.94,21.99,1992968.0,11.1976,11.3965,11.1925,11.218,1992968.0
2015-12-07 10:00:00,21.97,22.21,21.4,21.44,2113345.0,11.2078,11.3302,10.917,10.9374,2113345.0
2015-12-07 10:30:00,21.44,21.44,20.83,21.44,1931190.0,10.9374,10.9374,10.6262,10.9374,1931190.0
2015-12-07 11:00:00,21.43,21.7,21.32,21.4,1470713.0,10.9323,11.07,10.8762,10.917,1470713.0
2015-12-07 11:30:00,21.41,21.61,21.4,21.42,1522858.0,10.9221,11.0241,10.917,10.9272,1522858.0
2015-12-07 12:00:00,21.42,21.51,21.24,21.25,1390282.0,10.9272,10.9731,10.8354,10.8405,1390282.0
2015-12-07 12:30:00,21.25,21.53,21.24,21.36,1305356.0,10.8405,10.9833,10.8354,10.8966,1305356.0
2015-12-07 13:00:00,21.37,21.38,21.09,21.12,1443834.0,10.9017,10.9068,10.7588,10.7741,1443834.0
2015-12-07 13:30:00,21.12,21.36,21.07,21.35,939766.0,10.7741,10.8966,10.7486,10.8915,939766.0
2015-12-07 14:00:00,21.36,21.51,21.34,21.38,972724.0,10.8966,10.9731,10.8864,10.9068,972724.0
2015-12-07 14:30:00,21.39,21.48,21.05,21.16,937869.0,10.9119,10.9578,10.7384,10.7945,937869.0
2015-12-07 15:00:00,21.17,21.56,21.02,21.55,1225355.0,10.7996,10.9986,10.7231,10.9935,1225355.0
2015-12-07 15:30:00,21.55,22.0,21.55,21.85,2060513.0,10.9935,11.2231,10.9935,11.1465,2060513.0
2015-12-08 09:30:00,20.91,22.19,20.76,21.89,1564562.0,10.667,11.32,10.5905,11.1669,1564562.0
2015-12-08 10:00:00,21.88,22.76,21.77,22.59,1417526.0,11.1618,11.6108,11.1057,11.524,1417526.0
2015-12-08 10:30:00,22.58,23.49,22.5,23.21,1200446.0,11.5189,11.9832,11.4781,11.8403,1200446.0
2015-12-08 11:00:00,23.22,23.41,22.55,22.64,1071525.0,11.8454,11.9424,11.5036,11.5495,1071525.0
2015-12-08 11:30:00,22.64,22.83,22.32,22.75,719437.0,11.5495,11.6465,11.3863,11.6057,719437.0
2015-12-08 12:00:00,22.75,22.89,22.43,22.57,504245.0,11.6057,11.6771,11.4424,11.5138,504245.0
2015-12-08 12:30:00,22.56,22.88,22.43,22.88,483960.0,11.5087,11.672,11.4424,11.672,483960.0
2015-12-08 13:00:00,22.88,22.97,22.38,22.46,548123.0,11.672,11.7179,11.4169,11.4577,548123.0
2015-12-08 13:30:00,22.47,22.64,22.44,22.5,531821.0,11.4628,11.5495,11.4475,11.4781,531821.0
2015-12-08 14:00:00,22.49,22.91,22.46,22.79,434033.0,11.473,11.6873,11.4577,11.6261,434033.0
2015-12-08 14:30:00,22.78,23.03,22.58,22.86,587426.0,11.621,11.7485,11.5189,11.6618,587426.0
2015-12-08 15:00:00,22.86,22.97,22.54,22.59,689219.0,11.6618,11.7179,11.4985,11.524,689219.0
2015-12-08 15:30:00,22.58,22.75,22.5,22.65,1010059.0,11.5189,11.6057,11.4781,11.5547,1010059.0
2015-12-09 09:30:00,23.08,24.11,22.97,23.68,1742876.0,11.774,12.2995,11.7179,12.0801,1742876.0
2015-12-09 10:00:00,23.67,24.0,23.55,23.89,1053376.0,12.075,12.2433,12.0138,12.1872,1053376.0
2015-12-09 10:30:00,23.89,24.25,23.89,24.21,941363.0,12.1872,12.3709,12.1872,12.3505,941363.0
2015-12-09 11:00:00,24.21,24.78,24.04,24.73,1015331.0,12.3505,12.6412,12.2637,12.6157,1015331.0
2015-12-09 11:30:00,24.73,24.8,24.16,24.24,776886.0,12.6157,12.6514,12.325,12.3658,776886.0
2015-12-09 12:00:00,24.23,24.33,23.97,24.17,772354.0,12.3607,12.4117,12.228,12.3301,772354.0
2015-12-09 12:30:00,24.18,24.27,23.79,23.81,846630.0,12.3352,12.3811,12.1362,12.1464,846630.0
2015-12-09 13:00:00,23.81,24.04,23.58,23.61,657946.0,12.1464,12.2637,12.0291,12.0444,657946.0
2015-12-09 13:30:00,23.62,24.0,23.56,23.78,971507.0,12.0495,12.2433,12.0189,12.1311,971507.0
2015-12-09 14:00:00,23.78,23.98,23.6,23.95,613084.0,12.1311,12.2331,12.0393,12.2178,613084.0
2015-12-09 14:30:00,23.94,24.05,23.51,23.54,1138500.0,12.2127,12.2688,11.9934,12.0087,1138500.0
2015-12-09 15:00:00,23.54,24.02,23.52,23.93,833669.0,12.0087,12.2535,11.9985,12.2076,833669.0
2015-12-09 15:30:00,23.93,24.33,23.87,24.22,1972159.0,12.2076,12.4117,12.177,12.3556,1972159.0
2015-12-10 09:30:00,24.04,24.18,23.69,23.88,621140.0,12.2637,12.3352,12.0852,12.1821,621140.0
2015-12-10 10:00:00,23.88,24.16,23.84,24.09,508010.0,12.1821,12.325,12.1617,12.2893,508010.0
2015-12-10 10:30:00,24.1,24.26,24.06,24.16,1229333.0,12.2944,12.376,12.2739,12.325,1229333.0
2015-12-10 11:00:00,24.17,24.21,23.59,23.59,607149.0,12.3301,12.3505,12.0342,12.0342,607149.0
2015-12-10 11:30:00,23.6,23.79,23.39,23.48,504551.0,12.0393,12.1362,11.9322,11.9781,504551.0
2015-12-10 12:00:00,23.48,23.59,23.33,23.55,404777.0,11.9781,12.0342,11.9015,12.0138,404777.0
2015-12-10 12:30:00,23.55,23.59,23.28,23.54,374667.0,12.0138,12.0342,11.876,12.0087,374667.0
2015-12-10 13:00:00,23.56,23.75,23.48,23.74,523507.0,12.0189,12.1158,11.9781,12.1107,523507.0
2015-12-10 13:30:00,23.74,23.83,23.55,23.62,450081.0,12.1107,12.1566,12.0138,12.0495,450081.0
2015-12-10 14:00:00,23.61,23.71,23.42,23.69,475792.0,12.0444,12.0954,11.9475,12.0852,475792.0
2015-12-10 14:30:00,23.69,23.71,23.58,23.59,433051.0,12.0852,12.0954,12.0291,12.0342,433051.0
2015-12-10 15:00:00,23.59,23.7,23.48,23.5,479764.0,12.0342,12.0903,11.9781,11.9883,479764.0
2015-12-10 15:30:00,23.51,23.57,23.33,23.43,1176830.0,11.9934,12.024,11.9015,11.9526,1176830.0
2015-12-11 09:30:00,23.07,23.24,22.55,22.6,521809.0,11.7689,11.8556,11.5036,11.5291,521809.0
2015-12-11 10:00:00,22.59,22.96,22.47,22.96,477607.0,11.524,11.7128,11.4628,11.7128,477607.0
2015-12-11 10:30:00,22.96,23.0,22.52,22.55,439145.0,11.7128,11.7332,11.4883,11.5036,439145.0
2015-12-11 11:00:00,22.54,22.78,22.44,22.53,389291.0,11.4985,11.621,11.4475,11.4934,389291.0
2015-12-11 11:30:00,22.53,22.55,22.24,22.37,552337.0,11.4934,11.5036,11.3455,11.4118,552337.0
2015-12-11 12:00:00,22.37,22.52,22.18,22.21,534049.0,11.4118,11.4883,11.3149,11.3302,534049.0
2015-12-11 12:30:00,22.21,22.22,22.05,22.21,543936.0,11.3302,11.3353,11.2486,11.3302,543936.0
2015-12-11 13:00:00,22.22,22.47,22.16,22.42,430734.0,11.3353,11.4628,11.3047,11.4373,430734.0
2015-12-11 13:30:00,22.41,22.58,22.32,22.49,316296.0,11.4322,11.5189,11.3863,11.473,316296.0
2015-12-11 14:00:00,22.49,22.68,22.48,22.64,309516.0,11.473,11.57,11.4679,11.5495,309516.0
2015-12-11 14:30:00,22.64,22.76,22.47,22.61,681299.0,11.5495,11.6108,11.4628,11.5342,681299.0
2015-12-11 15:00:00,22.61,22.66,22.32,22.4,557482.0,11.5342,11.5598,11.3863,11.4271,557482.0
2015-12-11 15:30:00,22.39,22.49,22.33,22.39,816939.0,11.422,11.473,11.3914,11.422,816939.0
2015-12-14 09:30:00,21.98,22.35,21.59,21.66,1103981.0,11.2129,11.4016,11.0139,11.0496,1103981.0
2015-12-14 10:00:00,21.68,21.93,21.46,21.71,889573.0,11.0598,11.1874,10.9476,11.0751,889573.0
2015-12-14 10:30:00,21.7,22.29,21.62,22.25,772061.0,11.07,11.371,11.0292,11.3506,772061.0
2015-12-14 11:00:00,22.24,22.54,22.1,22.15,733462.0,11.3455,11.4985,11.2741,11.2996,733462.0
2015-12-14 11:30:00,22.14,22.27,22.01,22.19,504314.0,11.2945,11.3608,11.2282,11.32,504314.0
2015-12-14 12:00:00,22.2,22.37,22.16,22.37,472840.0,11.3251,11.4118,11.3047,11.4118,472840.0
2015-12-14 12:30:00,22.36,22.4,22.08,22.39,362583.0,11.4067,11.4271,11.2639,11.422,362583.0
2015-12-14 13:00:00,22.4,22.51,22.16,22.19,345028.0,11.4271,11.4832,11.3047,11.32,345028.0
2015-12-14 13:30:00,22.18,22.22,22.0,22.17,401876.0,11.3149,11.3353,11.2231,11.3098,401876.0
2015-12-14 14:00:00,22.17,22.33,22.01,22.07,556465.0,11.3098,11.3914,11.2282,11.2588,556465.0
2015-12-14 14:30:00,22.07,22.18,21.99,22.0,524879.0,11.2588,11.3149,11.218,11.2231,524879.0
2015-12-14 15:00:00,22.0,22.06,21.9,22.02,656380.0,11.2231,11.2537,11.172,11.2333,656380.0
2015-12-14 15:30:00,22.01,22.18,22.0,22.16,851257.0,11.2282,11.3149,11.2231,11.3047,851257.0
2015-12-15 09:30:00,22.4,23.15,22.3,22.79,863158.0,11.4271,11.8097,11.3761,11.6261,863158.0
2015-12-15 10:00:00,22.78,22.85,22.32,22.37,440959.0,11.621,11.6567,11.3863,11.4118,440959.0
2015-12-15 10:30:00,22.36,22.46,22.19,22.37,434544.0,11.4067,11.4577,11.32,11.4118,434544.0
2015-12-15 11:00:00,22.36,22.36,22.17,22.21,376692.0,11.4067,11.4067,11.3098,11.3302,376692.0
2015-12-15 11:30:00,22.22,22.5,22.19,22.5,310685.0,11.3353,11.4781,11.32,11.4781,310685.0
2015-12-15 12:00:00,22.51,22.61,22.48,22.55,464119.0,11.4832,11.5342,11.4679,11.5036,464119.0
2015-12-15 12:30:00,22.54,22.77,22.41,22.44,314141.0,11.4985,11.6159,11.4322,11.4475,314141.0
2015-12-15 13:00:00,22.43,22.52,22.27,22.35,315759.0,11.4424,11.4883,11.3608,11.4016,315759.0
2015-12-15 13:30:00,22.35,22.5,22.26,22.45,369788.0,11.4016,11.4781,11.3557,11.4526,369788.0
2015-12-15 14:00:00,22.45,22.61,22.38,22.45,332791.0,11.4526,11.5342,11.4169,11.4526,332791.0
2015-12-15 14:30:00,22.47,22.55,22.33,22.5,292667.0,11.4628,11.5036,11.3914,11.4781,292667.0
2015-12-15 15:00:00,22.5,22.52,22.37,22.45,419625.0,11.4781,11.4883,11.4118,11.4526,419625.0
2015-12-15 15:30:00,22.45,22.49,22.34,22.43,700364.0,11.4526,11.473,11.3965,11.4424,700364.0
2015-12-16 09:30:00,22.41,23.15,22.21,23.13,1216750.0,11.4322,11.8097,11.3302,11.7995,1216750.0
2015-12-16 10:00:00,23.13,23.2,22.93,22.96,795157.0,11.7995,11.8352,11.6975,11.7128,795157.0
2015-12-16 10:30:00,22.94,23.01,22.67,22.91,497091.0,11.7026,11.7383,11.5649,11.6873,497091.0
2015-12-16 11:00:00,22.89,23.06,22.85,22.94,555778.0,11.6771,11.7638,11.6567,11.7026,555778.0
2015-12-16 11:30:00,22.94,23.1,22.78,23.08,559714.0,11.7026,11.7842,11.621,11.774,559714.0
2015-12-16 12:00:00,23.07,23.39,23.05,23.32,437848.0,11.7689,11.9322,11.7587,11.8964,437848.0
2015-12-16 12:30:00,23.33,23.45,23.25,23.3,309301.0,11.9015,11.9628,11.8607,11.8862,309301.0
2015-12-16 13:00:00,23.31,23.44,23.24,23.36,316590.0,11.8913,11.9577,11.8556,11.9168,316590.0
2015-12-16 13:30:00,23.35,23.91,23.35,23.84,543434.0,11.9117,12.1974,11.9117,12.1617,543434.0
2015-12-16 14:00:00,23.82,23.93,23.24,23.29,561449.0,12.1515,12.2076,11.8556,11.8811,561449.0
2015-12-16 14:30:00,23.27,23.74,23.16,23.71,680522.0,11.8709,12.1107,11.8148,12.0954,680522.0
2015-12-16 15:00:00,23.71,23.73,23.48,23.5,454260.0,12.0954,12.1056,11.9781,11.9883,454260.0
2015-12-16 15:30:00,23.5,23.58,23.41,23.48,1057228.0,11.9883,12.0291,11.9424,11.9781,1057228.0
2015-12-17 09:30:00,23.5,23.57,23.03,23.3,643506.0,11.9883,12.024,11.7485,11.8862,643506.0
2015-12-17 10:00:00,23.28,23.29,22.74,22.93,528137.0,11.876,11.8811,11.6006,11.6975,528137.0
2015-12-17 10:30:00,22.94,23.09,22.68,22.69,394419.0,11.7026,11.7791,11.57,11.5751,394419.0
2015-12-17 11:00:00,22.68,22.78,22.55,22.76,426756.0,11.57,11.621,11.5036,11.6108,426756.0
2015-12-17 11:30:00,22.76,23.5,22.75,23.25,803329.0,11.6108,11.9883,11.6057,11.8607,803329.0
2015-12-17 12:00:00,23.25,23.37,23.13,23.17,527583.0,11.8607,11.922,11.7995,11.8199,527583.0
2015-12-17 12:30:00,23.18,23.23,23.04,23.17,392265.0,11.825,11.8505,11.7536,11.8199,392265.0
2015-12-17 13:00:00,23.16,23.22,22.99,23.2,336157.0,11.8148,11.8454,11.7281,11.8352,336157.0
2015-12-17 13:30:00,23.19,23.19,23.05,23.11,256716.0,11.8301,11.8301,11.7587,11.7893,256716.0
2015-12-17 14:00:00,23.1,23.22,22.95,23.18,316309.0,11.7842,11.8454,11.7077,11.825,316309.0
2015-12-17 14:30:00,23.18,23.19,22.91,22.94,410987.0,11.825,11.8301,11.6873,11.7026,410987.0
2015-12-17 15:00:00,22.95,23.17,22.92,23.16,426574.0,11.7077,11.8199,11.6924,11.8148,426574.0
2015-12-17 15:30:00,23.15,23.26,23.1,23.12,915720.0,11.8097,11.8658,11.7842,11.7944,915720.0
2015-12-18 09:30:00,23.12,23.41,22.95,23.25,621064.0,11.7944,11.9424,11.7077,11.8607,621064.0
2015-12-18 10:00:00,23.25,23.5,23.08,23.36,771536.0,11.8607,11.9883,11.774,11.9168,771536.0
2015-12-18 10:30:00,23.35,23.41,23.17,23.24,617629.0,11.9117,11.9424,11.8199,11.8556,617629.0
2015-12-18 11:00:00,23.23,23.34,23.09,23.19,683651.0,11.8505,11.9066,11.7791,11.8301,683651.0
2015-12-18 11:30:00,23.2,23.55,23.19,23.43,539752.0,11.8352,12.0138,11.8301,11.9526,539752.0
2015-12-18 12:00:00,23.43,23.58,23.4,23.49,523145.0,11.9526,12.0291,11.9373,11.9832,523145.0
2015-12-18 12:30:00,23.49,23.65,23.44,23.54,471093.0,11.9832,12.0648,11.9577,12.0087,471093.0
2015-12-18 13:00:00,23.54,23.6,23.41,23.52,389195.0,12.0087,12.0393,11.9424,11.9985,389195.0
2015-12-18 13:30:00,23.51,23.53,23.36,23.37,369661.0,11.9934,12.0036,11.9168,11.922,369661.0
2015-12-18 14:00:00,23.37,23.59,23.35,23.55,355986.0,11.922,12.0342,11.9117,12.0138,355986.0
2015-12-18 14:30:00,23.54,23.62,23.45,23.52,469500.0,12.0087,12.0495,11.9628,11.9985,469500.0
2015-12-18 15:00:00,23.52,23.77,23.49,23.69,618659.0,11.9985,12.126,11.9832,12.0852,618659.0
2015-12-18 15:30:00,23.68,23.74,23.43,23.43,1411893.0,12.0801,12.1107,11.9526,11.9526,1411893.0
2015-12-21 09:30:00,23.51,24.13,23.4,23.57,1028359.0,11.9934,12.3097,11.9373,12.024,1028359.0
2015-12-21 10:00:00,23.58,24.03,23.57,23.74,586017.0,12.0291,12.2586,12.024,12.1107,586017.0
2015-12-21 10:30:00,23.75,23.81,23.36,23.57,634467.0,12.1158,12.1464,11.9168,12.024,634467.0
2015-12-21 11:00:00,23.58,23.73,23.45,23.54,564560.0,12.0291,12.1056,11.9628,12.0087,564560.0
2015-12-21 11:30:00,23.54,23.8,23.43,23.79,504838.0,12.0087,12.1413,11.9526,12.1362,504838.0
2015-12-21 12:00:00,23.78,23.89,23.58,23.86,358850.0,12.1311,12.1872,12.0291,12.1719,358850.0
2015-12-21 12:30:00,23.85,23.88,23.64,23.73,376609.0,12.1668,12.1821,12.0597,12.1056,376609.0
2015-12-21 13:00:00,23.73,23.82,23.7,23.78,596484.0,12.1056,12.1515,12.0903,12.1311,596484.0
2015-12-21 13:30:00,23.78,24.05,23.77,23.85,571730.0,12.1311,12.2688,12.126,12.1668,571730.0
2015-12-21 14:00:00,23.85,23.89,23.58,23.64,482944.0,12.1668,12.1872,12.0291,12.0597,482944.0
2015-12-21 14:30:00,23.64,23.94,23.54,23.91,529627.0,12.0597,12.2127,12.0087,12.1974,529627.0
2015-12-21 15:00:00,23.91,24.14,23.91,24.05,757509.0,12.1974,12.3148,12.1974,12.2688,757509.0
2015-12-21 15:30:00,24.05,24.26,24.0,24.24,1487643.0,12.2688,12.376,12.2433,12.3658,1487643.0
2015-12-22 09:30:00,24.08,24.74,24.02,24.44,925940.0,12.2841,12.6208,12.2535,12.4678,925940.0
2015-12-22 10:00:00,24.45,24.92,24.38,24.68,966847.0,12.4729,12.7127,12.4372,12.5902,966847.0
2015-12-22 10:30:00,24.69,25.39,24.66,25.33,902439.0,12.5953,12.9524,12.58,12.9218,902439.0
2015-12-22 11:00:00,25.32,25.46,24.94,24.94,608190.0,12.9167,12.9881,12.7229,12.7229,608190.0
2015-12-22 11:30:00,24.95,25.12,24.76,24.95,618979.0,12.728,12.8147,12.631,12.728,618979.0
2015-12-22 12:00:00,24.95,25.0,24.68,24.84,568894.0,12.728,12.7535,12.5902,12.6719,568894.0
2015-12-22 12:30:00,24.84,24.9,24.6,24.78,442078.0,12.6719,12.7025,12.5494,12.6412,442078.0
2015-12-22 13:00:00,24.78,24.89,24.62,24.63,462554.0,12.6412,12.6974,12.5596,12.5647,462554.0
2015-12-22 13:30:00,24.62,24.72,24.42,24.58,461326.0,12.5596,12.6106,12.4576,12.5392,461326.0
2015-12-22 14:00:00,24.58,25.0,24.43,24.86,734605.0,12.5392,12.7535,12.4627,12.6821,734605.0
2015-12-22 14:30:00,24.87,24.91,24.73,24.82,495248.0,12.6872,12.7076,12.6157,12.6617,495248.0
2015-12-22 15:00:00,24.83,24.92,24.79,24.86,622411.0,12.6668,12.7127,12.6463,12.6821,622411.0
2015-12-22 15:30:00,24.86,24.9,24.5,24.73,1070136.0,12.6821,12.7025,12.4984,12.6157,1070136.0
2015-12-23 09:30:00,25.4,25.65,25.3,25.36,888297.0,12.9575,13.0851,12.9065,12.9371,888297.0
2015-12-23 10:00:00,25.35,25.56,25.11,25.39,611676.0,12.932,13.0392,12.8096,12.9524,611676.0
2015-12-23 10:30:00,25.4,25.8,25.39,25.7,783796.0,12.9575,13.1616,12.9524,13.1106,783796.0
2015-12-23 11:00:00,25.71,25.74,25.47,25.62,549783.0,13.1157,13.131,12.9932,13.0698,549783.0
2015-12-23 11:30:00,25.62,25.83,25.59,25.69,422639.0,13.0698,13.1769,13.0545,13.1055,422639.0
2015-12-23 12:00:00,25.7,25.75,25.53,25.57,348035.0,13.1106,13.1361,13.0239,13.0443,348035.0
2015-12-23 12:30:00,25.57,25.72,25.56,25.57,460705.0,13.0443,13.1208,13.0392,13.0443,460705.0
2015-12-23 13:00:00,25.58,25.65,25.19,25.26,598080.0,13.0494,13.0851,12.8504,12.8861,598080.0
2015-12-23 13:30:00,25.26,25.31,25.11,25.25,391539.0,12.8861,12.9116,12.8096,12.881,391539.0
2015-12-23 14:00:00,25.25,25.43,25.21,25.29,311977.0,12.881,12.9728,12.8606,12.9014,311977.0
2015-12-23 14:30:00,25.29,25.54,25.27,25.48,403785.0,12.9014,13.029,12.8912,12.9983,403785.0
2015-12-23 15:00:00,25.47,25.48,25.13,25.21,693822.0,12.9932,12.9983,12.8198,12.8606,693822.0
2015-12-23 15:30:00,25.22,25.69,25.21,25.62,1141916.0,12.8657,13.1055,12.8606,13.0698,1141916.0
2015-12-24 09:30:00,25.77,26.17,25.75,25.9,687783.0,13.1463,13.3503,13.1361,13.2126,687783.0
2015-12-24 10:00:00,25.9,26.08,25.84,26.06,387601.0,13.2126,13.3044,13.182,13.2942,387601.0
2015-12-24 10:30:00,26.08,26.12,25.89,26.04,313751.0,13.3044,13.3248,13.2075,13.284,313751.0
2015-12-24 11:00:00,26.04,26.07,25.81,25.88,379796.0,13.284,13.2993,13.1667,13.2024,379796.0
2015-12-24 11:30:00,25.87,25.9,25.67,25.74,351781.0,13.1973,13.2126,13.0953,13.131,351781.0
2015-12-24 12:00:00,25.73,25.97,25.65,25.97,380778.0,13.1259,13.2483,13.0851,13.2483,380778.0
2015-12-24 12:30:00,25.97,26.1,25.92,25.96,480669.0,13.2483,13.3146,13.2228,13.2432,480669.0
2015-12-28 09:30:00,25.25,25.25,24.63,24.77,979130.0,12.881,12.881,12.5647,12.6361,979130.0
2015-12-28 10:00:00,24.76,25.05,24.61,25.01,434390.0,12.631,12.779,12.5545,12.7586,434390.0
2015-12-28 10:30:00,25.0,25.28,24.89,25.17,305308.0,12.7535,12.8963,12.6974,12.8402,305308.0
2015-12-28 11:00:00,25.16,25.21,24.95,25.02,328318.0,12.8351,12.8606,12.728,12.7637,328318.0
2015-12-28 11:30:00,25.01,25.33,24.99,25.06,537000.0,12.7586,12.9218,12.7484,12.7841,537000.0
2015-12-28 12:00:00,25.07,25.1,24.88,24.98,452125.0,12.7892,12.8045,12.6923,12.7433,452125.0
2015-12-28 12:30:00,24.98,25.09,24.89,25.09,302053.0,12.7433,12.7994,12.6974,12.7994,302053.0
2015-12-28 13:00:00,25.1,25.25,24.92,24.92,462075.0,12.8045,12.881,12.7127,12.7127,462075.0
2015-12-28 13:30:00,24.92,24.99,24.74,24.82,445350.0,12.7127,12.7484,12.6208,12.6617,445350.0
2015-12-28 14:00:00,24.81,25.0,24.81,24.89,434936.0,12.6566,12.7535,12.6566,12.6974,434936.0
2015-12-28 14:30:00,24.89,24.96,24.8,24.93,404764.0,12.6974,12.7331,12.6514,12.7178,404764.0
2015-12-28 15:00:00,24.93,25.0,24.86,24.97,629251.0,12.7178,12.7535,12.6821,12.7382,629251.0
2015-12-28 15:30:00,24.97,25.0,24.91,24.94,839138.0,12.7382,12.7535,12.7076,12.7229,839138.0
2015-12-29 09:30:00,25.3,25.56,25.16,25.28,519018.0,12.9065,13.0392,12.8351,12.8963,519018.0
2015-12-29 10:00:00,25.3,25.3,25.01,25.03,332395.0,12.9065,12.9065,12.7586,12.7688,332395.0
2015-12-29 10:30:00,25.03,25.04,24.84,24.93,457975.0,12.7688,12.7739,12.6719,12.7178,457975.0
2015-12-29 11:00:00,24.93,25.13,24.87,25.05,328430.0,12.7178,12.8198,12.6872,12.779,328430.0
2015-12-29 11:30:00,25.05,25.14,24.93,25.02,377365.0,12.779,12.8249,12.7178,12.7637,377365.0
2015-12-29 12:00:00,25.02,25.2,24.99,25.13,283873.0,12.7637,12.8555,12.7484,12.8198,283873.0
2015-12-29 12:30:00,25.13,25.19,24.8,24.88,327311.0,12.8198,12.8504,12.6514,12.6923,327311.0
2015-12-29 13:00:00,24.88,25.04,24.85,24.93,311196.0,12.6923,12.7739,12.677,12.7178,311196.0
2015-12-29 13:30:00,24.94,24.96,24.77,24.91,255365.0,12.7229,12.7331,12.6361,12.7076,255365.0
2015-12-29 14:00:00,24.92,24.97,24.86,24.9,249246.0,12.7127,12.7382,12.6821,12.7025,249246.0
2015-12-29 14:30:00,24.9,24.9,24.61,24.69,350068.0,12.7025,12.7025,12.5545,12.5953,350068.0
2015-12-29 15:00:00,24.7,24.76,24.67,24.73,327956.0,12.6004,12.631,12.5851,12.6157,327956.0
2015-12-29 15:30:00,24.73,25.06,24.72,24.96,691103.0,12.6157,12.7841,12.6106,12.7331,691103.0
2015-12-30 09:30:00,24.46,24.98,24.31,24.84,380425.0,12.478,12.7433,12.4015,12.6719,380425.0
2015-12-30 10:00:00,24.87,24.9,24.48,24.49,297144.0,12.6872,12.7025,12.4882,12.4933,297144.0
2015-12-30 10:30:00,24.49,24.58,24.41,24.53,330140.0,12.4933,12.5392,12.4525,12.5137,330140.0
2015-12-30 11:00:00,24.52,24.58,24.38,24.46,367462.0,12.5086,12.5392,12.4372,12.478,367462.0
2015-12-30 11:30:00,24.46,24.46,24.32,24.39,365495.0,12.478,12.478,12.4066,12.4423,365495.0
2015-12-30 12:00:00,24.4,24.84,24.39,24.82,310073.0,12.4474,12.6719,12.4423,12.6617,310073.0
2015-12-30 12:30:00,24.82,24.86,24.67,24.72,404939.0,12.6617,12.6821,12.5851,12.6106,404939.0
2015-12-30 13:00:00,24.73,24.81,24.65,24.79,247486.0,12.6157,12.6566,12.5749,12.6463,247486.0
2015-12-30 13:30:00,24.79,24.8,24.64,24.65,255322.0,12.6463,12.6514,12.5698,12.5749,255322.0
2015-12-30 14:00:00,24.64,24.77,24.57,24.71,231878.0,12.5698,12.6361,12.5341,12.6055,231878.0
2015-12-30 14:30:00,24.7,24.74,24.6,24.64,310293.0,12.6004,12.6208,12.5494,12.5698,310293.0
2015-12-30 15:00:00,24.63,24.94,24.57,24.91,298030.0,12.5647,12.7229,12.5341,12.7076,298030.0
2015-12-30 15:30:00,24.9,24.98,24.79,24.91,794888.0,12.7025,12.7433,12.6463,12.7076,794888.0
2015-12-31 09:30:00,24.86,25.1,24.6,25.05,548100.0,12.6821,12.8045,12.5494,12.779,548100.0
2015-12-31 10:00:00,25.04,25.42,25.04,25.33,586511.0,12.7739,12.9677,12.7739,12.9218,586511.0
2015-12-31 10:30:00,25.35,25.46,25.17,25.2,478965.0,12.932,12.9881,12.8402,12.8555,478965.0
2015-12-31 11:00:00,25.21,25.23,24.93,24.96,282025.0,12.8606,12.8708,12.7178,12.7331,282025.0
2015-12-31 11:30:00,24.95,25.03,24.87,25.01,579299.0,12.728,12.7688,12.6872,12.7586,579299.0
2015-12-31 12:00:00,25.02,25.25,24.89,25.22,402706.0,12.7637,12.881,12.6974,12.8657,402706.0
2015-12-31 12:30:00,25.23,25.43,25.23,25.41,552024.0,12.8708,12.9728,12.8708,12.9626,552024.0
2015-12-31 13:00:00,25.4,25.48,25.3,25.47,329726.0,12.9575,12.9983,12.9065,12.9932,329726.0
2015-12-31 13:30:00,25.47,25.75,25.43,25.54,487834.0,12.9932,13.1361,12.9728,13.029,487834.0
2015-12-31 14:00:00,25.53,25.61,25.46,25.51,233001.0,13.0239,13.0647,12.9881,13.0136,233001.0
2015-12-31 14:30:00,25.51,25.71,25.5,25.64,317260.0,13.0136,13.1157,13.0085,13.08,317260.0
2015-12-31 15:00:00,25.63,25.77,25.59,25.75,391030.0,13.0749,13.1463,13.0545,13.1361,391030.0
2015-12-31 15:30:00,25.75,25.86,25.58,25.6,810565.0,13.1361,13.1922,13.0494,13.0596,810565.0
2016-01-04 09:30:00,25.69,26.21,25.35,25.98,1052383.0,13.1055,13.3707,12.932,13.2534,1052383.0
2016-01-04 10:00:00,25.95,26.44,25.9,26.05,805979.0,13.2381,13.4881,13.2126,13.2891,805979.0
2016-01-04 10:30:00,26.04,26.19,25.76,25.78,673899.0,13.284,13.3605,13.1412,13.1514,673899.0
2016-01-04 11:00:00,25.8,26.12,25.72,26.07,627658.0,13.1616,13.3248,13.1208,13.2993,627658.0
2016-01-04 11:30:00,26.05,26.11,25.75,25.97,383657.0,13.2891,13.3197,13.1361,13.2483,383657.0
2016-01-04 12:00:00,25.97,26.13,25.94,26.06,285221.0,13.2483,13.3299,13.233,13.2942,285221.0
2016-01-04 12:30:00,26.06,26.13,25.93,25.96,272671.0,13.2942,13.3299,13.2279,13.2432,272671.0
2016-01-04 13:00:00,25.97,26.2,25.96,26.04,329805.0,13.2483,13.3656,13.2432,13.284,329805.0
2016-01-04 13:30:00,26.05,26.14,26.02,26.13,239831.0,13.2891,13.335,13.2738,13.3299,239831.0
2016-01-04 14:00:00,26.13,26.21,25.96,26.21,354460.0,13.3299,13.3707,13.2432,13.3707,354460.0
2016-01-04 14:30:00,26.2,26.3,26.11,26.3,427083.0,13.3656,13.4167,13.3197,13.4167,427083.0
2016-01-04 15:00:00,26.3,26.41,26.19,26.28,572210.0,13.4167,13.4728,13.3605,13.4065,572210.0
2016-01-04 15:30:00,26.28,26.53,26.27,26.44,930978.0,13.4065,13.534,13.4014,13.4881,930978.0
2016-01-05 09:30:00,26.64,26.7,25.89,25.99,724601.0,13.5901,13.6207,13.2075,13.2585,724601.0
2016-01-05 10:00:00,26.01,26.47,25.96,25.96,483253.0,13.2687,13.5034,13.2432,13.2432,483253.0
2016-01-05 10:30:00,25.96,26.24,25.87,26.13,477662.0,13.2432,13.386,13.1973,13.3299,477662.0
2016-01-05 11:00:00,26.14,26.27,26.1,26.15,321813.0,13.335,13.4014,13.3146,13.3401,321813.0
2016-01-05 11:30:00,26.14,26.25,26.0,26.05,441667.0,13.335,13.3912,13.2636,13.2891,441667.0
2016-01-05 12:00:00,26.06,26.14,25.99,26.03,348491.0,13.2942,13.335,13.2585,13.2789,348491.0
2016-01-05 12:30:00,26.03,26.21,26.03,26.08,353687.0,13.2789,13.3707,13.2789,13.3044,353687.0
2016-01-05 13:00:00,26.08,26.21,26.05,26.15,277608.0,13.3044,13.3707,13.2891,13.3401,277608.0
2016-01-05 13:30:00,26.14,26.17,26.01,26.12,225092.0,13.335,13.3503,13.2687,13.3248,225092.0
2016-01-05 14:00:00,26.12,26.29,26.07,26.21,307423.0,13.3248,13.4116,13.2993,13.3707,307423.0
2016-01-05 14:30:00,26.21,26.28,26.14,26.23,312849.0,13.3707,13.4065,13.335,13.3809,312849.0
2016-01-05 15:00:00,26.22,26.33,26.19,26.33,351094.0,13.3758,13.432,13.3605,13.432,351094.0
2016-01-05 15:30:00,26.32,26.37,26.17,26.21,703630.0,13.4269,13.4524,13.3503,13.3707,703630.0
2016-01-06 09:30:00,25.78,25.93,25.63,25.77,641928.0,13.1514,13.2279,13.0749,13.1463,641928.0
2016-01-06 10:00:00,25.75,25.79,25.48,25.73,722840.0,13.1361,13.1565,12.9983,13.1259,722840.0
2016-01-06 10:30:00,25.74,25.74,25.21,25.34,371237.0,13.131,13.131,12.8606,12.9269,371237.0
2016-01-06 11:00:00,25.34,25.9,25.33,25.82,448726.0,12.9269,13.2126,12.9218,13.1718,448726.0
2016-01-06 11:30:00,25.8,25.83,25.49,25.58,243677.0,13.1616,13.1769,13.0034,13.0494,243677.0
2016-01-06 12:00:00,25.58,25.67,25.46,25.61,163601.0,13.0494,13.0953,12.9881,13.0647,163601.0
2016-01-06 12:30:00,25.6,25.7,25.47,25.47,192553.0,13.0596,13.1106,12.9932,12.9932,192553.0
2016-01-06 13:00:00,25.48,25.48,25.3,25.39,175759.0,12.9983,12.9983,12.9065,12.9524,175759.0
2016-01-06 13:30:00,25.39,25.48,25.32,25.44,230123.0,12.9524,12.9983,12.9167,12.9779,230123.0
2016-01-06 14:00:00,25.44,25.72,25.35,25.55,362456.0,12.9779,13.1208,12.932,13.0341,362456.0
2016-01-06 14:30:00,25.55,25.62,25.1,25.13,417841.0,13.0341,13.0698,12.8045,12.8198,417841.0
2016-01-06 15:00:00,25.14,25.44,25.05,25.34,739326.0,12.8249,12.9779,12.779,12.9269,739326.0
2016-01-06 15:30:00,25.34,25.39,24.94,25.08,1348596.0,12.9269,12.9524,12.7229,12.7943,1348596.0
2016-01-07 09:30:00,24.53,24.91,24.49,24.62,558316.0,12.5137,12.7076,12.4933,12.5596,558316.0
2016-01-07 10:00:00,24.6,24.64,24.32,24.5,357902.0,12.5494,12.5698,12.4066,12.4984,357902.0
2016-01-07 10:30:00,24.53,24.98,24.52,24.95,341652.0,12.5137,12.7433,12.5086,12.728,341652.0
2016-01-07 11:00:00,24.96,25.06,24.53,24.72,559865.0,12.7331,12.7841,12.5137,12.6106,559865.0
2016-01-07 11:30:00,24.71,24.92,24.54,24.8,296456.0,12.6055,12.7127,12.5188,12.6514,296456.0
2016-01-07 12:00:00,24.79,24.99,24.78,24.82,291301.0,12.6463,12.7484,12.6412,12.6617,291301.0
2016-01-07 12:30:00,24.83,24.85,24.57,24.63,252187.0,12.6668,12.677,12.5341,12.5647,252187.0
2016-01-07 13:00:00,24.62,24.66,24.43,24.53,392894.0,12.5596,12.58,12.4627,12.5137,392894.0
2016-01-07 13:30:00,24.52,24.6,24.45,24.45,396651.0,12.5086,12.5494,12.4729,12.4729,396651.0
2016-01-07 14:00:00,24.46,24.69,24.45,24.57,465534.0,12.478,12.5953,12.4729,12.5341,465534.0
2016-01-07 14:30:00,24.56,24.72,24.34,24.36,673859.0,12.529,12.6106,12.4168,12.427,673859.0
2016-01-07 15:00:00,24.34,24.41,24.01,24.02,683392.0,12.4168,12.4525,12.2484,12.2535,683392.0
2016-01-07 15:30:00,24.01,24.23,24.01,24.17,1056260.0,12.2484,12.3607,12.2484,12.3301,1056260.0
2016-01-08 09:30:00,24.65,24.71,24.27,24.53,515462.0,12.5749,12.6055,12.3811,12.5137,515462.0
2016-01-08 10:00:00,24.51,24.63,24.2,24.43,326096.0,12.5035,12.5647,12.3454,12.4627,326096.0
2016-01-08 10:30:00,24.43,24.7,24.39,24.5,208647.0,12.4627,12.6004,12.4423,12.4984,208647.0
2016-01-08 11:00:00,24.49,24.73,24.49,24.54,253622.0,12.4933,12.6157,12.4933,12.5188,253622.0
2016-01-08 11:30:00,24.54,24.55,24.17,24.35,519375.0,12.5188,12.5239,12.3301,12.4219,519375.0
2016-01-08 12:00:00,24.35,24.4,24.2,24.3,333618.0,12.4219,12.4474,12.3454,12.3964,333618.0
2016-01-08 12:30:00,24.31,24.32,24.08,24.27,435127.0,12.4015,12.4066,12.2841,12.3811,435127.0
2016-01-08 13:00:00,24.27,24.33,24.15,24.18,239261.0,12.3811,12.4117,12.3199,12.3352,239261.0
2016-01-08 13:30:00,24.19,24.36,24.19,24.3,193524.0,12.3403,12.427,12.3403,12.3964,193524.0
2016-01-08 14:00:00,24.3,24.61,24.28,24.59,362424.0,12.3964,12.5545,12.3862,12.5443,362424.0
2016-01-08 14:30:00,24.57,24.62,24.32,24.36,377122.0,12.5341,12.5596,12.4066,12.427,377122.0
2016-01-08 15:00:00,24.37,24.49,24.34,24.38,367537.0,12.4321,12.4933,12.4168,12.4372,367537.0
2016-01-08 15:30:00,24.37,24.39,24.19,24.27,737387.0,12.4321,12.4423,12.3403,12.3811,737387.0
2016-01-11 09:30:00,24.31,24.83,23.76,23.79,425449.0,12.4015,12.6668,12.1209,12.1362,425449.0
2016-01-11 10:00:00,23.79,23.79,23.5,23.67,426065.0,12.1362,12.1362,11.9883,12.075,426065.0
2016-01-11 10:30:00,23.69,23.86,23.4,23.41,698250.0,12.0852,12.1719,11.9373,11.9424,698250.0
2016-01-11 11:00:00,23.41,23.75,23.32,23.72,415872.0,11.9424,12.1158,11.8964,12.1005,415872.0
2016-01-11 11:30:00,23.71,23.72,23.48,23.53,248252.0,12.0954,12.1005,11.9781,12.0036,248252.0
2016-01-11 12:00:00,23.54,23.58,23.29,23.37,434920.0,12.0087,12.0291,11.8811,11.922,434920.0
2016-01-11 12:30:00,23.38,23.46,23.31,23.39,264049.0,11.9271,11.9679,11.8913,11.9322,264049.0
2016-01-11 13:00:00,23.39,23.49,23.28,23.35,223228.0,11.9322,11.9832,11.876,11.9117,223228.0
2016-01-11 13:30:00,23.35,23.4,23.18,23.25,301178.0,11.9117,11.9373,11.825,11.8607,301178.0
2016-01-11 14:00:00,23.26,23.33,23.11,23.2,586760.0,11.8658,11.9015,11.7893,11.8352,586760.0
2016-01-11 14:30:00,23.2,23.2,22.95,22.98,614910.0,11.8352,11.8352,11.7077,11.723,614910.0
2016-01-11 15:00:00,22.98,23.01,22.64,22.97,692982.0,11.723,11.7383,11.5495,11.7179,692982.0
2016-01-11 15:30:00,22.98,23.33,22.95,23.06,1410696.0,11.723,11.9015,11.7077,11.7638,1410696.0
2016-01-12 09:30:00,23.39,23.85,23.09,23.13,567502.0,11.9322,12.1668,11.7791,11.7995,567502.0
2016-01-12 10:00:00,23.14,23.28,22.16,22.34,1003921.0,11.8046,11.876,11.3047,11.3965,1003921.0
2016-01-12 10:30:00,22.35,22.78,22.34,22.43,631190.0,11.4016,11.621,11.3965,11.4424,631190.0
2016-01-12 11:00:00,22.43,22.74,22.39,22.54,449755.0,11.4424,11.6006,11.422,11.4985,449755.0
2016-01-12 11:30:00,22.55,22.58,22.31,22.54,593012.0,11.5036,11.5189,11.3812,11.4985,593012.0
2016-01-12 12:00:00,22.54,22.65,22.21,22.24,512391.0,11.4985,11.5547,11.3302,11.3455,512391.0
2016-01-12 12:30:00,22.23,22.27,21.89,21.9,768146.0,11.3404,11.3608,11.1669,11.172,768146.0
2016-01-12 13:00:00,21.91,22.3,21.87,22.1,529166.0,11.1771,11.3761,11.1567,11.2741,529166.0
2016-01-12 13:30:00,22.1,22.13,21.63,21.81,725887.0,11.2741,11.2894,11.0343,11.1261,725887.0
2016-01-12 14:00:00,21.82,21.9,21.5,21.71,885208.0,11.1312,11.172,10.968,11.0751,885208.0
2016-01-12 14:30:00,21.71,22.47,21.7,22.47,910658.0,11.0751,11.4628,11.07,11.4628,910658.0
2016-01-12 15:00:00,22.46,23.74,22.45,23.17,2075061.0,11.4577,12.1107,11.4526,11.8199,2075061.0
2016-01-12 15:30:00,23.17,23.36,22.98,23.29,1665501.0,11.8199,11.9168,11.723,11.8811,1665501.0
2016-01-13 09:30:00,23.4,23.8,22.88,23.09,635535.0,11.9373,12.1413,11.672,11.7791,635535.0
2016-01-13 10:00:00,23.08,23.43,22.69,22.75,476274.0,11.774,11.9526,11.5751,11.6057,476274.0
2016-01-13 10:30:00,22.72,22.72,22.23,22.62,646532.0,11.5904,11.5904,11.3404,11.5393,646532.0
2016-01-13 11:00:00,22.62,22.94,22.36,22.74,538969.0,11.5393,11.7026,11.4067,11.6006,538969.0
2016-01-13 11:30:00,22.74,22.82,22.19,22.23,402848.0,11.6006,11.6414,11.32,11.3404,402848.0
2016-01-13 12:00:00,22.24,22.35,22.11,22.13,323706.0,11.3455,11.4016,11.2792,11.2894,323706.0
2016-01-13 12:30:00,22.14,22.18,21.98,22.01,402396.0,11.2945,11.3149,11.2129,11.2282,402396.0
2016-01-13 13:00:00,22.01,22.04,21.82,22.01,573158.0,11.2282,11.2435,11.1312,11.2282,573158.0
2016-01-13 13:30:00,22.0,22.09,21.62,21.63,540040.0,11.2231,11.269,11.0292,11.0343,540040.0
2016-01-13 14:00:00,21.63,21.72,21.32,21.48,635806.0,11.0343,11.0802,10.8762,10.9578,635806.0
2016-01-13 14:30:00,21.48,21.86,21.2,21.85,795299.0,10.9578,11.1516,10.8149,11.1465,795299.0
2016-01-13 15:00:00,21.86,22.04,21.42,22.03,767608.0,11.1516,11.2435,10.9272,11.2384,767608.0
2016-01-13 15:30:00,22.02,22.28,21.73,21.8,1671662.0,11.2333,11.3659,11.0853,11.121,1671662.0
2016-01-14 09:30:00,21.93,22.21,21.66,21.72,823116.0,11.1874,11.3302,11.0496,11.0802,823116.0
2016-01-14 10:00:00,21.7,22.75,21.66,22.72,586055.0,11.07,11.6057,11.0496,11.5904,586055.0
2016-01-14 10:30:00,22.72,22.95,22.53,22.71,665247.0,11.5904,11.7077,11.4934,11.5853,665247.0
2016-01-14 11:00:00,22.71,22.88,22.28,22.33,596951.0,11.5853,11.672,11.3659,11.3914,596951.0
2016-01-14 11:30:00,22.32,22.39,22.06,22.35,437250.0,11.3863,11.422,11.2537,11.4016,437250.0
2016-01-14 12:00:00,22.35,22.45,22.27,22.38,362979.0,11.4016,11.4526,11.3608,11.4169,362979.0
2016-01-14 12:30:00,22.39,22.55,22.35,22.35,330928.0,11.422,11.5036,11.4016,11.4016,330928.0
2016-01-14 13:00:00,22.35,22.78,22.34,22.68,255587.0,11.4016,11.621,11.3965,11.57,255587.0
2016-01-14 13:30:00,22.68,22.9,22.59,22.73,404457.0,11.57,11.6822,11.524,11.5955,404457.0
2016-01-14 14:00:00,22.72,22.87,22.61,22.79,300422.0,11.5904,11.6669,11.5342,11.6261,300422.0
2016-01-14 14:30:00,22.77,22.97,22.66,22.95,358095.0,11.6159,11.7179,11.5598,11.7077,358095.0
2016-01-14 15:00:00,22.95,23.06,22.82,22.82,600690.0,11.7077,11.7638,11.6414,11.6414,600690.0
2016-01-14 15:30:00,22.82,23.13,22.67,23.05,1046504.0,11.6414,11.7995,11.5649,11.7587,1046504.0
2016-01-15 09:30:00,21.87,23.04,21.6,22.21,692471.0,11.1567,11.7536,11.019,11.3302,692471.0
2016-01-15 10:00:00,22.23,22.29,21.89,22.12,541280.0,11.3404,11.371,11.1669,11.2843,541280.0
2016-01-15 10:30:00,22.12,22.35,22.06,22.18,340170.0,11.2843,11.4016,11.2537,11.3149,340170.0
2016-01-15 11:00:00,22.18,22.57,22.11,22.51,368533.0,11.3149,11.5138,11.2792,11.4832,368533.0
2016-01-15 11:30:00,22.5,22.6,22.33,22.39,356646.0,11.4781,11.5291,11.3914,11.422,356646.0
2016-01-15 12:00:00,22.38,22.65,22.36,22.48,414968.0,11.4169,11.5547,11.4067,11.4679,414968.0
2016-01-15 12:30:00,22.47,22.48,22.23,22.39,462072.0,11.4628,11.4679,11.3404,11.422,462072.0
2016-01-15 13:00:00,22.38,22.45,22.17,22.39,330393.0,11.4169,11.4526,11.3098,11.422,330393.0
2016-01-15 13:30:00,22.4,22.68,22.35,22.61,356146.0,11.4271,11.57,11.4016,11.5342,356146.0
2016-01-15 14:00:00,22.62,22.66,22.48,22.49,328841.0,11.5393,11.5598,11.4679,11.473,328841.0
2016-01-15 14:30:00,22.49,22.64,22.47,22.55,539955.0,11.473,11.5495,11.4628,11.5036,539955.0
2016-01-15 15:00:00,22.53,22.56,22.41,22.5,919998.0,11.4934,11.5087,11.4322,11.4781,919998.0
2016-01-15 15:30:00,22.5,22.53,22.38,22.51,1528308.0,11.4781,11.4934,11.4169,11.4832,1528308.0
2016-01-19 09:30:00,22.5,22.75,21.93,22.1,632223.0,11.4781,11.6057,11.1874,11.2741,632223.0
2016-01-19 10:00:00,22.11,22.32,22.03,22.17,417018.0,11.2792,11.3863,11.2384,11.3098,417018.0
2016-01-19 10:30:00,22.16,22.37,21.96,22.17,557999.0,11.3047,11.4118,11.2027,11.3098,557999.0
2016-01-19 11:00:00,22.15,22.29,22.07,22.22,356318.0,11.2996,11.371,11.2588,11.3353,356318.0
2016-01-19 11:30:00,22.23,22.34,22.06,22.07,296535.0,11.3404,11.3965,11.2537,11.2588,296535.0
2016-01-19 12:00:00,22.08,22.13,21.74,21.84,438338.0,11.2639,11.2894,11.0904,11.1414,438338.0
2016-01-19 12:30:00,21.84,21.99,21.74,21.75,289273.0,11.1414,11.218,11.0904,11.0955,289273.0
2016-01-19 13:00:00,21.75,21.81,21.43,21.48,404232.0,11.0955,11.1261,10.9323,10.9578,404232.0
2016-01-19 13:30:00,21.48,21.55,21.19,21.21,332365.0,10.9578,10.9935,10.8098,10.8201,332365.0
2016-01-19 14:00:00,21.21,21.24,20.78,20.9,773294.0,10.8201,10.8354,10.6007,10.6619,773294.0
2016-01-19 14:30:00,20.89,21.0,20.79,20.93,867884.0,10.6568,10.7129,10.6058,10.6772,867884.0
2016-01-19 15:00:00,20.94,21.27,20.89,21.26,792094.0,10.6823,10.8507,10.6568,10.8456,792094.0
2016-01-19 15:30:00,21.26,21.37,21.16,21.22,1292951.0,10.8456,10.9017,10.7945,10.8252,1292951.0
2016-01-20 09:30:00,20.64,20.64,19.57,19.64,1559429.0,10.5293,10.5293,9.9834,10.0191,1559429.0
2016-01-20 10:00:00,19.64,19.95,19.1,19.19,1472785.0,10.0191,10.1773,9.7437,9.7896,1472785.0
2016-01-20 10:30:00,19.18,19.5,19.08,19.35,1303397.0,9.7845,9.9477,9.7335,9.8712,1303397.0
2016-01-20 11:00:00,19.36,19.89,19.34,19.82,1062171.0,9.8763,10.1467,9.8661,10.111,1062171.0
2016-01-20 11:30:00,19.82,20.1,19.56,19.6,548169.0,10.111,10.2538,9.9783,9.9987,548169.0
2016-01-20 12:00:00,19.58,19.82,19.06,19.06,920521.0,9.9885,10.111,9.7233,9.7233,920521.0
2016-01-20 12:30:00,19.07,19.41,19.0,19.39,1128991.0,9.7284,9.9018,9.6926,9.8916,1128991.0
2016-01-20 13:00:00,19.39,19.6,19.2,19.39,566037.0,9.8916,9.9987,9.7947,9.8916,566037.0
2016-01-20 13:30:00,19.39,20.1,19.3,20.03,779561.0,9.8916,10.2538,9.8457,10.2181,779561.0
2016-01-20 14:00:00,20.04,20.07,19.76,20.01,934892.0,10.2232,10.2385,10.0803,10.2079,934892.0
2016-01-20 14:30:00,20.0,20.01,19.64,19.74,988392.0,10.2028,10.2079,10.0191,10.0701,988392.0
2016-01-20 15:00:00,19.76,20.54,19.76,20.5,1298053.0,10.0803,10.4783,10.0803,10.4579,1298053.0
2016-01-20 15:30:00,20.51,20.55,19.93,20.02,1911972.0,10.463,10.4834,10.1671,10.213,1911972.0
2016-01-21 09:30:00,20.15,20.5,19.9,20.31,964184.0,10.2793,10.4579,10.1518,10.3609,964184.0
2016-01-21 10:00:00,20.32,20.85,20.3,20.63,844972.0,10.366,10.6364,10.3558,10.5242,844972.0
2016-01-21 10:30:00,20.59,20.79,20.13,20.15,678213.0,10.5038,10.6058,10.2691,10.2793,678213.0
2016-01-21 11:00:00,20.17,20.33,19.93,19.94,1054436.0,10.2895,10.3711,10.1671,10.1722,1054436.0
2016-01-21 11:30:00,19.94,20.51,19.87,20.43,786477.0,10.1722,10.463,10.1365,10.4221,786477.0
2016-01-21 12:00:00,20.44,21.0,20.43,20.69,563507.0,10.4272,10.7129,10.4221,10.5548,563507.0
2016-01-21 12:30:00,20.72,21.0,20.7,20.97,537737.0,10.5701,10.7129,10.5599,10.6976,537737.0
2016-01-21 13:00:00,20.98,21.07,20.75,20.79,397986.0,10.7027,10.7486,10.5854,10.6058,397986.0
2016-01-21 13:30:00,20.76,20.81,20.56,20.67,225574.0,10.5905,10.616,10.4885,10.5446,225574.0
2016-01-21 14:00:00,20.67,20.76,20.36,20.45,355140.0,10.5446,10.5905,10.3864,10.4323,355140.0
2016-01-21 14:30:00,20.44,20.76,20.31,20.69,494399.0,10.4272,10.5905,10.3609,10.5548,494399.0
2016-01-21 15:00:00,20.69,20.69,20.51,20.64,496028.0,10.5548,10.5548,10.463,10.5293,496028.0
2016-01-21 15:30:00,20.64,20.79,20.61,20.68,1146787.0,10.5293,10.6058,10.514,10.5497,1146787.0
2016-01-22 09:30:00,22.3,22.33,21.31,22.23,2083024.0,11.3761,11.3914,10.8711,11.3404,2083024.0
2016-01-22 10:00:00,22.23,22.75,22.22,22.4,1576024.0,11.3404,11.6057,11.3353,11.4271,1576024.0
2016-01-22 10:30:00,22.42,22.54,21.99,22.04,1248071.0,11.4373,11.4985,11.218,11.2435,1248071.0
2016-01-22 11:00:00,22.04,22.5,21.99,22.33,996728.0,11.2435,11.4781,11.218,11.3914,996728.0
2016-01-22 11:30:00,22.33,22.37,21.98,22.12,583684.0,11.3914,11.4118,11.2129,11.2843,583684.0
2016-01-22 12:00:00,22.13,22.46,22.06,22.15,646966.0,11.2894,11.4577,11.2537,11.2996,646966.0
2016-01-22 12:30:00,22.14,22.37,22.08,22.14,368209.0,11.2945,11.4118,11.2639,11.2945,368209.0
2016-01-22 13:00:00,22.13,22.21,22.03,22.03,358001.0,11.2894,11.3302,11.2384,11.2384,358001.0
2016-01-22 13:30:00,22.03,22.28,22.01,22.23,319303.0,11.2384,11.3659,11.2282,11.3404,319303.0
2016-01-22 14:00:00,22.23,22.23,21.88,21.94,509467.0,11.3404,11.3404,11.1618,11.1925,509467.0
2016-01-22 14:30:00,21.93,21.95,21.63,21.78,593663.0,11.1874,11.1976,11.0343,11.1108,593663.0
2016-01-22 15:00:00,21.79,21.85,21.51,21.78,614229.0,11.1159,11.1465,10.9731,11.1108,614229.0
2016-01-22 15:30:00,21.78,21.78,21.51,21.55,1795839.0,11.1108,11.1108,10.9731,10.9935,1795839.0
2016-01-25 09:30:00,21.3,22.01,20.97,21.91,771384.0,10.866,11.2282,10.6976,11.1771,771384.0
2016-01-25 10:00:00,21.9,22.66,21.79,21.84,997490.0,11.172,11.5598,11.1159,11.1414,997490.0
2016-01-25 10:30:00,21.84,22.04,21.52,21.72,598308.0,11.1414,11.2435,10.9782,11.0802,598308.0
2016-01-25 11:00:00,21.72,21.83,21.31,21.78,508339.0,11.0802,11.1363,10.8711,11.1108,508339.0
2016-01-25 11:30:00,21.77,22.13,21.46,22.11,533007.0,11.1057,11.2894,10.9476,11.2792,533007.0
2016-01-25 12:00:00,22.11,22.16,21.81,21.82,375134.0,11.2792,11.3047,11.1261,11.1312,375134.0
2016-01-25 12:30:00,21.8,21.89,21.63,21.72,314508.0,11.121,11.1669,11.0343,11.0802,314508.0
2016-01-25 13:00:00,21.7,21.85,21.63,21.78,519469.0,11.07,11.1465,11.0343,11.1108,519469.0
2016-01-25 13:30:00,21.78,22.05,21.6,21.71,552775.0,11.1108,11.2486,11.019,11.0751,552775.0
2016-01-25 14:00:00,21.7,22.1,21.69,21.91,720579.0,11.07,11.2741,11.0649,11.1771,720579.0
2016-01-25 14:30:00,21.93,21.93,21.55,21.67,638241.0,11.1874,11.1874,10.9935,11.0547,638241.0
2016-01-25 15:00:00,21.67,21.79,21.42,21.42,927934.0,11.0547,11.1159,10.9272,10.9272,927934.0
2016-01-25 15:30:00,21.43,21.49,21.27,21.37,1103093.0,10.9323,10.9629,10.8507,10.9017,1103093.0
2016-01-26 09:30:00,21.93,22.0,20.81,20.87,620600.0,11.1874,11.2231,10.616,10.6466,620600.0
2016-01-26 10:00:00,20.87,21.76,20.86,21.67,404249.0,10.6466,11.1006,10.6415,11.0547,404249.0
2016-01-26 10:30:00,21.67,21.91,21.56,21.75,401017.0,11.0547,11.1771,10.9986,11.0955,401017.0
2016-01-26 11:00:00,21.73,22.13,21.72,22.0,476145.0,11.0853,11.2894,11.0802,11.2231,476145.0
2016-01-26 11:30:00,22.0,22.06,21.81,21.94,576411.0,11.2231,11.2537,11.1261,11.1925,576411.0
2016-01-26 12:00:00,21.94,22.25,21.9,22.14,583589.0,11.1925,11.3506,11.172,11.2945,583589.0
2016-01-26 12:30:00,22.13,22.4,22.11,22.28,554420.0,11.2894,11.4271,11.2792,11.3659,554420.0
2016-01-26 13:00:00,22.27,22.54,22.25,22.49,439124.0,11.3608,11.4985,11.3506,11.473,439124.0
2016-01-26 13:30:00,22.49,22.52,22.31,22.34,273751.0,11.473,11.4883,11.3812,11.3965,273751.0
2016-01-26 14:00:00,22.34,22.39,22.03,22.09,293598.0,11.3965,11.422,11.2384,11.269,293598.0
2016-01-26 14:30:00,22.08,22.12,21.88,22.01,247455.0,11.2639,11.2843,11.1618,11.2282,247455.0
2016-01-26 15:00:00,22.0,22.19,21.92,22.02,346899.0,11.2231,11.32,11.1822,11.2333,346899.0
2016-01-26 15:30:00,22.02,22.26,22.0,22.23,618570.0,11.2333,11.3557,11.2231,11.3404,618570.0
2016-01-27 09:30:00,21.65,21.85,21.16,21.54,827185.0,11.2384,11.3422,10.984,11.1813,827185.0
2016-01-27 10:00:00,21.52,21.96,21.43,21.77,502103.0,11.1709,11.3993,11.1242,11.3007,502103.0
2016-01-27 10:30:00,21.8,22.41,21.73,21.92,556832.0,11.3162,11.6329,11.2799,11.3785,556832.0
2016-01-27 11:00:00,21.94,22.19,21.75,22.05,378774.0,11.3889,11.5187,11.2903,11.446,378774.0
2016-01-27 11:30:00,22.06,22.58,21.98,22.38,437339.0,11.4512,11.7211,11.4097,11.6173,437339.0
2016-01-27 12:00:00,22.36,22.49,22.16,22.2,295737.0,11.6069,11.6744,11.5031,11.5239,295737.0
2016-01-27 12:30:00,22.21,22.27,22.01,22.04,364715.0,11.5291,11.5602,11.4252,11.4408,364715.0
2016-01-27 13:00:00,22.0,22.26,21.92,22.14,431296.0,11.42,11.555,11.3785,11.4927,431296.0
2016-01-27 13:30:00,22.13,22.21,22.02,22.14,338894.0,11.4875,11.5291,11.4304,11.4927,338894.0
2016-01-27 14:00:00,22.13,22.37,21.97,22.34,468631.0,11.4875,11.6121,11.4045,11.5965,468631.0
2016-01-27 14:30:00,22.31,22.39,22.05,22.11,552092.0,11.581,11.6225,11.446,11.4771,552092.0
2016-01-27 15:00:00,22.07,22.16,21.73,21.92,540477.0,11.4564,11.5031,11.2799,11.3785,540477.0
2016-01-27 15:30:00,21.9,22.38,21.9,22.25,1424918.0,11.3681,11.6173,11.3681,11.5498,1424918.0
2016-01-28 09:30:00,23.32,24.7,23.28,23.68,1464205.0,12.1052,12.8216,12.0845,12.2921,1464205.0
2016-01-28 10:00:00,23.67,23.89,23.1,23.11,686668.0,12.2869,12.4011,11.991,11.9962,686668.0
2016-01-28 10:30:00,23.13,23.7,22.89,23.68,533936.0,12.0066,12.3025,11.882,12.2921,533936.0
2016-01-28 11:00:00,23.69,23.83,23.39,23.41,389236.0,12.2973,12.37,12.1416,12.152,389236.0
2016-01-28 11:30:00,23.41,23.7,23.39,23.65,286698.0,12.152,12.3025,12.1416,12.2765,286698.0
2016-01-28 12:00:00,23.63,23.81,23.52,23.74,385098.0,12.2662,12.3596,12.2091,12.3233,385098.0
2016-01-28 12:30:00,23.75,23.84,23.56,23.59,341668.0,12.3285,12.3752,12.2298,12.2454,341668.0
2016-01-28 13:00:00,23.57,23.7,23.42,23.53,323476.0,12.235,12.3025,12.1572,12.2143,323476.0
2016-01-28 13:30:00,23.52,23.64,23.42,23.47,288932.0,12.2091,12.2714,12.1572,12.1831,288932.0
2016-01-28 14:00:00,23.49,23.7,23.35,23.38,294021.0,12.1935,12.3025,12.1208,12.1364,294021.0
2016-01-28 14:30:00,23.38,23.6,23.35,23.5,337330.0,12.1364,12.2506,12.1208,12.1987,337330.0
2016-01-28 15:00:00,23.5,23.75,23.41,23.64,453039.0,12.1987,12.3285,12.152,12.2714,453039.0
2016-01-28 15:30:00,23.63,23.9,23.57,23.9,828278.0,12.2662,12.4063,12.235,12.4063,828278.0
2016-01-29 09:30:00,24.32,25.0,24.11,24.55,1099007.0,12.6243,12.9773,12.5153,12.7437,1099007.0
2016-01-29 10:00:00,24.54,24.58,24.05,24.1,522807.0,12.7385,12.7593,12.4842,12.5101,522807.0
2016-01-29 10:30:00,24.1,24.1,23.75,23.99,466733.0,12.5101,12.5101,12.3285,12.453,466733.0
2016-01-29 11:00:00,24.0,24.14,23.91,24.0,290088.0,12.4582,12.5309,12.4115,12.4582,290088.0
2016-01-29 11:30:00,24.0,24.07,23.62,23.78,378864.0,12.4582,12.4946,12.261,12.344,378864.0
2016-01-29 12:00:00,23.79,24.09,23.69,24.06,350190.0,12.3492,12.5049,12.2973,12.4894,350190.0
2016-01-29 12:30:00,24.07,24.3,23.98,24.3,433230.0,12.4946,12.614,12.4478,12.614,433230.0
2016-01-29 13:00:00,24.3,24.5,24.2,24.47,576501.0,12.614,12.7178,12.562,12.7022,576501.0
2016-01-29 13:30:00,24.47,24.48,24.18,24.31,361504.0,12.7022,12.7074,12.5517,12.6191,361504.0
2016-01-29 14:00:00,24.32,24.37,23.9,23.99,402553.0,12.6243,12.6503,12.4063,12.453,402553.0
2016-01-29 14:30:00,23.98,24.09,23.86,23.92,508860.0,12.4478,12.5049,12.3856,12.4167,508860.0
2016-01-29 15:00:00,23.93,23.97,23.83,23.93,740888.0,12.4219,12.4427,12.37,12.4219,740888.0
2016-01-29 15:30:00,23.92,23.95,23.83,23.9,811945.0,12.4167,12.4323,12.37,12.4063,811945.0
2016-02-01 09:30:00,23.53,23.6,23.13,23.4,700466.0,12.2143,12.2506,12.0066,12.1468,700466.0
2016-02-01 10:00:00,23.41,23.7,23.16,23.33,301975.0,12.152,12.3025,12.0222,12.1104,301975.0
2016-02-01 10:30:00,23.32,23.4,23.15,23.22,408855.0,12.1052,12.1468,12.017,12.0533,408855.0
2016-02-01 11:00:00,23.22,23.29,22.94,22.98,352999.0,12.0533,12.0897,11.908,11.9288,352999.0
2016-02-01 11:30:00,22.99,23.04,22.77,23.04,356776.0,11.9339,11.9599,11.8197,11.9599,356776.0
2016-02-01 12:00:00,23.03,23.17,22.97,23.09,352787.0,11.9547,12.0274,11.9236,11.9859,352787.0
2016-02-01 12:30:00,23.08,23.25,23.0,23.24,267927.0,11.9807,12.0689,11.9391,12.0637,267927.0
2016-02-01 13:00:00,23.23,23.3,23.15,23.2,256646.0,12.0585,12.0949,12.017,12.043,256646.0
2016-02-01 13:30:00,23.19,23.43,23.12,23.43,310695.0,12.0378,12.1623,12.0014,12.1623,310695.0
2016-02-01 14:00:00,23.44,23.66,23.41,23.65,390913.0,12.1675,12.2817,12.152,12.2765,390913.0
2016-02-01 14:30:00,23.65,23.82,23.57,23.75,393207.0,12.2765,12.3648,12.235,12.3285,393207.0
2016-02-01 15:00:00,23.75,23.91,23.69,23.88,451140.0,12.3285,12.4115,12.2973,12.3959,451140.0
2016-02-01 15:30:00,23.88,24.12,23.85,23.9,905784.0,12.3959,12.5205,12.3804,12.4063,905784.0
2016-02-02 09:30:00,23.13,23.47,23.0,23.07,610337.0,12.0066,12.1831,11.9391,11.9755,610337.0
2016-02-02 10:00:00,23.06,23.52,23.0,23.5,579454.0,11.9703,12.2091,11.9391,12.1987,579454.0
2016-02-02 10:30:00,23.5,23.61,23.27,23.46,641016.0,12.1987,12.2558,12.0793,12.1779,641016.0
2016-02-02 11:00:00,23.44,23.52,23.31,23.42,352825.0,12.1675,12.2091,12.1001,12.1572,352825.0
2016-02-02 11:30:00,23.41,23.56,23.36,23.41,279884.0,12.152,12.2298,12.126,12.152,279884.0
2016-02-02 12:00:00,23.4,23.41,23.23,23.33,287040.0,12.1468,12.152,12.0585,12.1104,287040.0
2016-02-02 12:30:00,23.32,23.32,23.11,23.19,301192.0,12.1052,12.1052,11.9962,12.0378,301192.0
2016-02-02 13:00:00,23.17,23.25,23.08,23.1,465106.0,12.0274,12.0689,11.9807,11.991,465106.0
2016-02-02 13:30:00,23.09,23.11,22.92,22.98,444920.0,11.9859,11.9962,11.8976,11.9288,444920.0
2016-02-02 14:00:00,22.98,23.06,22.92,22.94,443557.0,11.9288,11.9703,11.8976,11.908,443557.0
2016-02-02 14:30:00,22.95,23.34,22.95,23.19,370725.0,11.9132,12.1156,11.9132,12.0378,370725.0
2016-02-02 15:00:00,23.19,23.22,23.01,23.05,499378.0,12.0378,12.0533,11.9443,11.9651,499378.0
2016-02-02 15:30:00,23.06,23.33,23.05,23.16,1022292.0,11.9703,12.1104,11.9651,12.0222,1022292.0
2016-02-03 09:30:00,23.44,23.5,23.07,23.11,519919.0,12.1675,12.1987,11.9755,11.9962,519919.0
2016-02-03 10:00:00,23.1,23.11,22.53,22.6,362500.0,11.991,11.9962,11.6952,11.7315,362500.0
2016-02-03 10:30:00,22.58,23.11,22.31,23.1,918820.0,11.7211,11.9962,11.581,11.991,918820.0
2016-02-03 11:00:00,23.11,23.12,22.64,23.05,626602.0,11.9962,12.0014,11.7523,11.9651,626602.0
2016-02-03 11:30:00,23.05,23.09,22.73,22.88,344533.0,11.9651,11.9859,11.799,11.8768,344533.0
2016-02-03 12:00:00,22.89,23.1,22.88,23.02,381855.0,11.882,11.991,11.8768,11.9495,381855.0
2016-02-03 12:30:00,23.03,23.12,22.8,23.1,326938.0,11.9547,12.0014,11.8353,11.991,326938.0
2016-02-03 13:00:00,23.09,23.15,22.95,23.05,280262.0,11.9859,12.017,11.9132,11.9651,280262.0
2016-02-03 13:30:00,23.05,23.13,22.98,23.07,423487.0,11.9651,12.0066,11.9288,11.9755,423487.0
2016-02-03 14:00:00,23.06,23.28,23.05,23.21,328094.0,11.9703,12.0845,11.9651,12.0481,328094.0
2016-02-03 14:30:00,23.21,23.39,23.17,23.37,352819.0,12.0481,12.1416,12.0274,12.1312,352819.0
2016-02-03 15:00:00,23.37,23.51,23.27,23.33,546701.0,12.1312,12.2039,12.0793,12.1104,546701.0
2016-02-03 15:30:00,23.32,23.45,23.25,23.43,995540.0,12.1052,12.1727,12.0689,12.1623,995540.0
2016-02-04 09:30:00,23.46,23.79,23.01,23.12,530363.0,12.1779,12.3492,11.9443,12.0014,530363.0
2016-02-04 10:00:00,23.14,23.74,22.92,23.64,384104.0,12.0118,12.3233,11.8976,12.2714,384104.0
2016-02-04 10:30:00,23.64,23.89,23.59,23.87,303928.0,12.2714,12.4011,12.2454,12.3907,303928.0
2016-02-04 11:00:00,23.85,23.87,23.32,23.4,234218.0,12.3804,12.3907,12.1052,12.1468,234218.0
2016-02-04 11:30:00,23.38,23.58,23.28,23.42,268534.0,12.1364,12.2402,12.0845,12.1572,268534.0
2016-02-04 12:00:00,23.43,23.67,23.38,23.66,292770.0,12.1623,12.2869,12.1364,12.2817,292770.0
2016-02-04 12:30:00,23.66,23.93,23.64,23.73,236711.0,12.2817,12.4219,12.2714,12.3181,236711.0
2016-02-04 13:00:00,23.74,23.98,23.69,23.88,409127.0,12.3233,12.4478,12.2973,12.3959,409127.0
2016-02-04 13:30:00,23.87,24.01,23.68,23.71,332711.0,12.3907,12.4634,12.2921,12.3077,332711.0
2016-02-04 14:00:00,23.7,23.83,23.63,23.68,261048.0,12.3025,12.37,12.2662,12.2921,261048.0
2016-02-04 14:30:00,23.67,23.85,23.65,23.82,423931.0,12.2869,12.3804,12.2765,12.3648,423931.0
2016-02-04 15:00:00,23.83,23.88,23.69,23.75,335029.0,12.37,12.3959,12.2973,12.3285,335029.0
2016-02-04 15:30:00,23.76,24.1,23.75,24.06,961540.0,12.3336,12.5101,12.3285,12.4894,961540.0
2016-02-05 09:30:00,23.91,24.07,23.39,23.82,544574.0,12.4115,12.4946,12.1416,12.3648,544574.0
2016-02-05 10:00:00,23.86,24.11,23.73,23.77,334767.0,12.3856,12.5153,12.3181,12.3388,334767.0
2016-02-05 10:30:00,23.75,24.04,23.67,23.81,200501.0,12.3285,12.479,12.2869,12.3596,200501.0
2016-02-05 11:00:00,23.82,23.92,23.49,23.54,234039.0,12.3648,12.4167,12.1935,12.2194,234039.0
2016-02-05 11:30:00,23.54,23.59,23.38,23.47,273272.0,12.2194,12.2454,12.1364,12.1831,273272.0
2016-02-05 12:00:00,23.48,23.54,23.4,23.45,193936.0,12.1883,12.2194,12.1468,12.1727,193936.0
2016-02-05 12:30:00,23.44,23.48,23.11,23.17,207299.0,12.1675,12.1883,11.9962,12.0274,207299.0
2016-02-05 13:00:00,23.17,23.24,22.83,22.88,400423.0,12.0274,12.0637,11.8509,11.8768,400423.0
2016-02-05 13:30:00,22.87,23.06,22.59,23.0,659543.0,11.8717,11.9703,11.7263,11.9391,659543.0
2016-02-05 14:00:00,23.01,23.24,22.64,22.65,456031.0,11.9443,12.0637,11.7523,11.7575,456031.0
2016-02-05 14:30:00,22.64,22.65,22.34,22.5,587682.0,11.7523,11.7575,11.5965,11.6796,587682.0
2016-02-05 15:00:00,22.5,23.06,22.5,23.02,564858.0,11.6796,11.9703,11.6796,11.9495,564858.0
2016-02-05 15:30:00,23.03,23.03,22.83,22.93,692671.0,11.9547,11.9547,11.8509,11.9028,692671.0
2016-02-08 09:30:00,22.01,22.04,20.6,21.1,1450167.0,11.4252,11.4408,10.6933,10.9529,1450167.0
2016-02-08 10:00:00,21.09,21.48,20.74,21.42,1384181.0,10.9477,11.1501,10.766,11.119,1384181.0
2016-02-08 10:30:00,21.42,22.0,21.4,21.86,744243.0,11.119,11.42,11.1086,11.3474,744243.0
2016-02-08 11:00:00,21.86,22.47,21.77,22.16,601863.0,11.3474,11.664,11.3007,11.5031,601863.0
2016-02-08 11:30:00,22.14,22.21,21.92,21.99,301361.0,11.4927,11.5291,11.3785,11.4149,301361.0
2016-02-08 12:00:00,22.01,22.02,21.72,21.79,310416.0,11.4252,11.4304,11.2747,11.311,310416.0
2016-02-08 12:30:00,21.81,21.82,21.6,21.64,212724.0,11.3214,11.3266,11.2124,11.2332,212724.0
2016-02-08 13:00:00,21.64,21.66,21.5,21.54,264034.0,11.2332,11.2436,11.1605,11.1813,264034.0
2016-02-08 13:30:00,21.54,21.56,21.14,21.14,467099.0,11.1813,11.1916,10.9736,10.9736,467099.0
2016-02-08 14:00:00,21.14,21.15,20.9,20.91,901037.0,10.9736,10.9788,10.849,10.8542,901037.0
2016-02-08 14:30:00,20.91,21.31,20.9,21.31,398727.0,10.8542,11.0619,10.849,11.0619,398727.0
2016-02-08 15:00:00,21.3,21.37,21.18,21.19,749773.0,11.0567,11.093,10.9944,10.9996,749773.0
2016-02-08 15:30:00,21.2,21.5,21.14,21.33,913609.0,11.0048,11.1605,10.9736,11.0723,913609.0
2016-02-09 09:30:00,20.51,20.75,20.29,20.51,1111334.0,10.6466,10.7712,10.5324,10.6466,1111334.0
2016-02-09 10:00:00,20.55,21.16,20.53,20.54,494071.0,10.6674,10.984,10.657,10.6622,494071.0
2016-02-09 10:30:00,20.53,20.53,20.0,20.0,637495.0,10.657,10.657,10.3819,10.3819,637495.0
2016-02-09 11:00:00,20.01,20.77,20.0,20.67,504337.0,10.387,10.7816,10.3819,10.7297,504337.0
2016-02-09 11:30:00,20.65,20.73,20.5,20.59,254910.0,10.7193,10.7608,10.6414,10.6881,254910.0
2016-02-09 12:00:00,20.58,20.8,20.49,20.56,341381.0,10.6829,10.7971,10.6362,10.6726,341381.0
2016-02-09 12:30:00,20.55,20.64,20.24,20.3,279750.0,10.6674,10.7141,10.5064,10.5376,279750.0
2016-02-09 13:00:00,20.3,20.4,20.14,20.39,563519.0,10.5376,10.5895,10.4545,10.5843,563519.0
2016-02-09 13:30:00,20.4,20.47,20.26,20.34,281666.0,10.5895,10.6258,10.5168,10.5584,281666.0
2016-02-09 14:00:00,20.33,20.74,20.33,20.7,333062.0,10.5532,10.766,10.5532,10.7452,333062.0
2016-02-09 14:30:00,20.7,20.97,20.69,20.88,342568.0,10.7452,10.8854,10.74,10.8387,342568.0
2016-02-09 15:00:00,20.88,21.14,20.71,20.73,365761.0,10.8387,10.9736,10.7504,10.7608,365761.0
2016-02-09 15:30:00,20.71,20.85,20.69,20.78,540491.0,10.7504,10.8231,10.74,10.7868,540491.0
2016-02-10 09:30:00,20.6,20.77,20.14,20.4,567713.0,10.6933,10.7816,10.4545,10.5895,567713.0
2016-02-10 10:00:00,20.39,20.77,20.39,20.73,428022.0,10.5843,10.7816,10.5843,10.7608,428022.0
2016-02-10 10:30:00,20.77,21.24,20.66,20.69,424329.0,10.7816,11.0255,10.7245,10.74,424329.0
2016-02-10 11:00:00,20.72,20.97,20.6,20.8,312840.0,10.7556,10.8854,10.6933,10.7971,312840.0
2016-02-10 11:30:00,20.81,21.07,20.67,21.02,282423.0,10.8023,10.9373,10.7297,10.9113,282423.0
2016-02-10 12:00:00,21.03,21.16,20.88,21.13,252858.0,10.9165,10.984,10.8387,10.9684,252858.0
2016-02-10 12:30:00,21.13,21.24,20.95,21.03,279387.0,10.9684,11.0255,10.875,10.9165,279387.0
2016-02-10 13:00:00,21.03,21.05,20.82,20.95,262096.0,10.9165,10.9269,10.8075,10.875,262096.0
2016-02-10 13:30:00,20.96,21.03,20.85,20.91,260888.0,10.8802,10.9165,10.8231,10.8542,260888.0
2016-02-10 14:00:00,20.93,21.11,20.9,21.04,250143.0,10.8646,10.9581,10.849,10.9217,250143.0
2016-02-10 14:30:00,21.05,21.11,20.96,21.01,254129.0,10.9269,10.9581,10.8802,10.9061,254129.0
2016-02-10 15:00:00,21.02,21.11,20.83,20.84,346729.0,10.9113,10.9581,10.8127,10.8179,346729.0
2016-02-10 15:30:00,20.85,20.92,20.65,20.75,647176.0,10.8231,10.8594,10.7193,10.7712,647176.0
2016-02-11 09:30:00,20.04,20.58,19.77,20.56,889043.0,10.4026,10.6829,10.2625,10.6726,889043.0
2016-02-11 10:00:00,20.54,20.87,20.48,20.55,408705.0,10.6622,10.8335,10.631,10.6674,408705.0
2016-02-11 10:30:00,20.56,20.56,20.26,20.29,289377.0,10.6726,10.6726,10.5168,10.5324,289377.0
2016-02-11 11:00:00,20.28,20.4,20.11,20.22,330967.0,10.5272,10.5895,10.439,10.4961,330967.0
2016-02-11 11:30:00,20.22,20.26,19.99,20.24,355696.0,10.4961,10.5168,10.3767,10.5064,355696.0
2016-02-11 12:00:00,20.24,20.33,20.09,20.13,433242.0,10.5064,10.5532,10.4286,10.4493,433242.0
2016-02-11 12:30:00,20.12,20.18,19.95,19.98,376666.0,10.4441,10.4753,10.3559,10.3715,376666.0
2016-02-11 13:00:00,19.97,20.25,19.96,20.15,334738.0,10.3663,10.5116,10.3611,10.4597,334738.0
2016-02-11 13:30:00,20.15,20.32,19.92,19.94,382739.0,10.4597,10.548,10.3403,10.3507,382739.0
2016-02-11 14:00:00,19.94,19.94,19.64,19.68,522979.0,10.3507,10.3507,10.195,10.2157,522979.0
2016-02-11 14:30:00,19.68,20.57,19.67,20.34,707324.0,10.2157,10.6777,10.2106,10.5584,707324.0
2016-02-11 15:00:00,20.33,20.35,19.81,19.95,874301.0,10.5532,10.5635,10.2832,10.3559,874301.0
2016-02-11 15:30:00,19.96,20.05,19.75,19.78,1983374.0,10.3611,10.4078,10.2521,10.2677,1983374.0
2016-02-12 09:30:00,20.52,20.6,19.81,19.83,956761.0,10.6518,10.6933,10.2832,10.2936,956761.0
2016-02-12 10:00:00,19.83,20.05,19.76,19.96,518555.0,10.2936,10.4078,10.2573,10.3611,518555.0
2016-02-12 10:30:00,19.96,20.24,19.96,20.14,560846.0,10.3611,10.5064,10.3611,10.4545,560846.0
2016-02-12 11:00:00,20.15,20.75,20.14,20.71,659520.0,10.4597,10.7712,10.4545,10.7504,659520.0
2016-02-12 11:30:00,20.71,20.91,20.47,20.61,711370.0,10.7504,10.8542,10.6258,10.6985,711370.0
2016-02-12 12:00:00,20.61,20.75,20.56,20.61,488427.0,10.6985,10.7712,10.6726,10.6985,488427.0
2016-02-12 12:30:00,20.61,20.73,20.55,20.67,295362.0,10.6985,10.7608,10.6674,10.7297,295362.0
2016-02-12 13:00:00,20.67,20.83,20.47,20.52,456016.0,10.7297,10.8127,10.6258,10.6518,456016.0
2016-02-12 13:30:00,20.52,20.77,20.48,20.59,396333.0,10.6518,10.7816,10.631,10.6881,396333.0
2016-02-12 14:00:00,20.59,20.61,20.46,20.52,361192.0,10.6881,10.6985,10.6206,10.6518,361192.0
2016-02-12 14:30:00,20.51,20.61,20.42,20.55,356831.0,10.6466,10.6985,10.5999,10.6674,356831.0
2016-02-12 15:00:00,20.55,20.65,20.54,20.65,529074.0,10.6674,10.7193,10.6622,10.7193,529074.0
2016-02-12 15:30:00,20.65,20.65,20.47,20.6,995627.0,10.7193,10.7193,10.6258,10.6933,995627.0
2016-02-16 09:30:00,21.31,21.39,20.86,20.99,876067.0,11.0619,11.1034,10.8283,10.8958,876067.0
2016-02-16 10:00:00,20.99,21.55,20.96,21.41,644615.0,10.8958,11.1865,10.8802,11.1138,644615.0
2016-02-16 10:30:00,21.42,21.48,21.28,21.44,382711.0,11.119,11.1501,11.0463,11.1294,382711.0
2016-02-16 11:00:00,21.44,21.53,21.32,21.5,360564.0,11.1294,11.1761,11.0671,11.1605,360564.0
2016-02-16 11:30:00,21.5,21.78,21.47,21.76,466497.0,11.1605,11.3058,11.1449,11.2955,466497.0
2016-02-16 12:00:00,21.76,21.87,21.59,21.62,373850.0,11.2955,11.3526,11.2072,11.2228,373850.0
2016-02-16 12:30:00,21.61,21.82,21.57,21.81,342385.0,11.2176,11.3266,11.1968,11.3214,342385.0
2016-02-16 13:00:00,21.8,21.98,21.78,21.97,387834.0,11.3162,11.4097,11.3058,11.4045,387834.0
2016-02-16 13:30:00,21.96,22.11,21.9,22.07,506254.0,11.3993,11.4771,11.3681,11.4564,506254.0
2016-02-16 14:00:00,22.07,22.31,22.01,22.07,668009.0,11.4564,11.581,11.4252,11.4564,668009.0
2016-02-16 14:30:00,22.08,22.16,22.02,22.11,625754.0,11.4616,11.5031,11.4304,11.4771,625754.0
2016-02-16 15:00:00,22.12,22.13,21.93,21.94,651627.0,11.4823,11.4875,11.3837,11.3889,651627.0
2016-02-16 15:30:00,21.94,22.07,21.86,21.86,1433467.0,11.3889,11.4564,11.3474,11.3474,1433467.0
2016-02-17 09:30:00,22.67,22.93,22.31,22.72,969454.0,11.7678,11.9028,11.581,11.7938,969454.0
2016-02-17 10:00:00,22.73,23.35,22.73,23.35,928089.0,11.799,12.1208,11.799,12.1208,928089.0
2016-02-17 10:30:00,23.35,23.42,23.15,23.3,644807.0,12.1208,12.1572,12.017,12.0949,644807.0
2016-02-17 11:00:00,23.3,23.4,23.19,23.36,814786.0,12.0949,12.1468,12.0378,12.126,814786.0
2016-02-17 11:30:00,23.36,23.39,23.2,23.36,570783.0,12.126,12.1416,12.043,12.126,570783.0
2016-02-17 12:00:00,23.36,23.54,23.23,23.24,810466.0,12.126,12.2194,12.0585,12.0637,810466.0
2016-02-17 12:30:00,23.25,23.26,23.07,23.12,466008.0,12.0689,12.0741,11.9755,12.0014,466008.0
2016-02-17 13:00:00,23.12,23.16,22.93,23.0,461971.0,12.0014,12.0222,11.9028,11.9391,461971.0
2016-02-17 13:30:00,23.0,23.02,22.78,22.8,490175.0,11.9391,11.9495,11.8249,11.8353,490175.0
2016-02-17 14:00:00,22.79,22.92,22.79,22.8,509784.0,11.8301,11.8976,11.8301,11.8353,509784.0
2016-02-17 14:30:00,22.8,22.98,22.74,22.97,536885.0,11.8353,11.9288,11.8042,11.9236,536885.0
2016-02-17 15:00:00,22.97,23.2,22.95,23.0,730127.0,11.9236,12.043,11.9132,11.9391,730127.0
2016-02-17 15:30:00,23.0,23.14,22.93,23.07,1365322.0,11.9391,12.0118,11.9028,11.9755,1365322.0
2016-02-18 09:30:00,23.58,23.58,22.56,22.7,543265.0,12.2402,12.2402,11.7107,11.7834,543265.0
2016-02-18 10:00:00,22.69,23.02,22.64,23.02,331996.0,11.7782,11.9495,11.7523,11.9495,331996.0
2016-02-18 10:30:00,23.01,23.1,22.92,23.0,219211.0,11.9443,11.991,11.8976,11.9391,219211.0
2016-02-18 11:00:00,23.0,23.11,22.85,22.98,400360.0,11.9391,11.9962,11.8613,11.9288,400360.0
2016-02-18 11:30:00,23.0,23.03,22.86,22.96,221738.0,11.9391,11.9547,11.8665,11.9184,221738.0
2016-02-18 12:00:00,22.96,23.1,22.92,23.02,268894.0,11.9184,11.991,11.8976,11.9495,268894.0
2016-02-18 12:30:00,23.01,23.04,22.89,22.89,174794.0,11.9443,11.9599,11.882,11.882,174794.0
2016-02-18 13:00:00,22.88,23.03,22.88,22.93,177434.0,11.8768,11.9547,11.8768,11.9028,177434.0
2016-02-18 13:30:00,22.94,22.98,22.82,22.9,179185.0,11.908,11.9288,11.8457,11.8872,179185.0
2016-02-18 14:00:00,22.89,22.96,22.8,22.91,156166.0,11.882,11.9184,11.8353,11.8924,156166.0
2016-02-18 14:30:00,22.92,23.07,22.91,22.94,167757.0,11.8976,11.9755,11.8924,11.908,167757.0
2016-02-18 15:00:00,22.94,22.99,22.88,22.98,250496.0,11.908,11.9339,11.8768,11.9288,250496.0
2016-02-18 15:30:00,22.98,23.1,22.92,22.97,922649.0,11.9288,11.991,11.8976,11.9236,922649.0
2016-02-19 09:30:00,22.5,22.57,22.25,22.27,657495.0,11.6796,11.7159,11.5498,11.5602,657495.0
2016-02-19 10:00:00,22.27,22.3,21.78,21.94,1057219.0,11.5602,11.5758,11.3058,11.3889,1057219.0
2016-02-19 10:30:00,21.95,22.03,21.8,21.91,266689.0,11.3941,11.4356,11.3162,11.3733,266689.0
2016-02-19 11:00:00,21.9,22.15,21.87,22.07,246203.0,11.3681,11.4979,11.3526,11.4564,246203.0
2016-02-19 11:30:00,22.07,22.26,22.05,22.14,339613.0,11.4564,11.555,11.446,11.4927,339613.0
2016-02-19 12:00:00,22.14,22.34,22.05,22.28,239638.0,11.4927,11.5965,11.446,11.5654,239638.0
2016-02-19 12:30:00,22.27,22.33,22.19,22.23,236736.0,11.5602,11.5913,11.5187,11.5394,236736.0
2016-02-19 13:00:00,22.22,22.23,22.14,22.16,247435.0,11.5342,11.5394,11.4927,11.5031,247435.0
2016-02-19 13:30:00,22.16,22.22,22.15,22.18,225834.0,11.5031,11.5342,11.4979,11.5135,225834.0
2016-02-19 14:00:00,22.2,22.24,22.13,22.2,294093.0,11.5239,11.5446,11.4875,11.5239,294093.0
2016-02-19 14:30:00,22.2,22.32,22.16,22.27,371125.0,11.5239,11.5862,11.5031,11.5602,371125.0
2016-02-19 15:00:00,22.27,22.37,22.25,22.35,452909.0,11.5602,11.6121,11.5498,11.6017,452909.0
2016-02-19 15:30:00,22.36,22.41,22.3,22.33,965075.0,11.6069,11.6329,11.5758,11.5913,965075.0
2016-02-22 09:30:00,23.14,23.14,22.72,22.86,621294.0,12.0118,12.0118,11.7938,11.8665,621294.0
2016-02-22 10:00:00,22.86,23.22,22.85,23.21,380775.0,11.8665,12.0533,11.8613,12.0481,380775.0
2016-02-22 10:30:00,23.21,23.38,23.18,23.26,475584.0,12.0481,12.1364,12.0326,12.0741,475584.0
2016-02-22 11:00:00,23.24,23.3,23.2,23.25,274053.0,12.0637,12.0949,12.043,12.0689,274053.0
2016-02-22 11:30:00,23.25,23.48,23.2,23.31,372113.0,12.0689,12.1883,12.043,12.1001,372113.0
2016-02-22 12:00:00,23.3,23.47,23.29,23.41,335050.0,12.0949,12.1831,12.0897,12.152,335050.0
2016-02-22 12:30:00,23.42,23.44,23.27,23.28,302681.0,12.1572,12.1675,12.0793,12.0845,302681.0
2016-02-22 13:00:00,23.28,23.4,23.28,23.38,262008.0,12.0845,12.1468,12.0845,12.1364,262008.0
2016-02-22 13:30:00,23.38,23.48,23.35,23.46,331804.0,12.1364,12.1883,12.1208,12.1779,331804.0
2016-02-22 14:00:00,23.46,23.52,23.4,23.51,325527.0,12.1779,12.2091,12.1468,12.2039,325527.0
2016-02-22 14:30:00,23.51,23.51,23.34,23.46,317970.0,12.2039,12.2039,12.1156,12.1779,317970.0
2016-02-22 15:00:00,23.46,23.5,23.39,23.46,276353.0,12.1779,12.1987,12.1416,12.1779,276353.0
2016-02-22 15:30:00,23.46,23.49,23.4,23.42,691183.0,12.1779,12.1935,12.1468,12.1572,691183.0
2016-02-23 09:30:00,23.0,23.24,22.66,22.74,527702.0,11.9391,12.0637,11.7626,11.8042,527702.0
2016-02-23 10:00:00,22.7,23.07,22.7,23.06,258231.0,11.7834,11.9755,11.7834,11.9703,258231.0
2016-02-23 10:30:00,23.06,23.16,22.72,22.72,315846.0,11.9703,12.0222,11.7938,11.7938,315846.0
2016-02-23 11:00:00,22.72,22.83,22.62,22.68,278217.0,11.7938,11.8509,11.7419,11.773,278217.0
2016-02-23 11:30:00,22.68,22.72,22.49,22.61,526122.0,11.773,11.7938,11.6744,11.7367,526122.0
2016-02-23 12:00:00,22.6,22.71,22.53,22.6,178969.0,11.7315,11.7886,11.6952,11.7315,178969.0
2016-02-23 12:30:00,22.6,22.6,22.43,22.58,267154.0,11.7315,11.7315,11.6433,11.7211,267154.0
2016-02-23 13:00:00,22.59,22.74,22.56,22.62,137993.0,11.7263,11.8042,11.7107,11.7419,137993.0
2016-02-23 13:30:00,22.63,22.68,22.55,22.64,160309.0,11.7471,11.773,11.7055,11.7523,160309.0
2016-02-23 14:00:00,22.65,22.75,22.59,22.7,211161.0,11.7575,11.8094,11.7263,11.7834,211161.0
2016-02-23 14:30:00,22.7,22.76,22.68,22.68,171171.0,11.7834,11.8146,11.773,11.773,171171.0
2016-02-23 15:00:00,22.67,22.7,22.59,22.69,327085.0,11.7678,11.7834,11.7263,11.7782,327085.0
2016-02-23 15:30:00,22.69,22.75,22.59,22.6,595363.0,11.7782,11.8094,11.7263,11.7315,595363.0
2016-02-24 09:30:00,22.0,22.2,21.75,22.0,363881.0,11.42,11.5239,11.2903,11.42,363881.0
2016-02-24 10:00:00,22.02,22.03,21.82,21.84,292803.0,11.4304,11.4356,11.3266,11.337,292803.0
2016-02-24 10:30:00,21.85,22.2,21.8,22.17,431793.0,11.3422,11.5239,11.3162,11.5083,431793.0
2016-02-24 11:00:00,22.16,22.26,22.12,22.2,284906.0,11.5031,11.555,11.4823,11.5239,284906.0
2016-02-24 11:30:00,22.19,22.73,22.19,22.7,253778.0,11.5187,11.799,11.5187,11.7834,253778.0
2016-02-24 12:00:00,22.7,22.84,22.5,22.51,317876.0,11.7834,11.8561,11.6796,11.6848,317876.0
2016-02-24 12:30:00,22.52,22.68,22.5,22.56,111545.0,11.69,11.773,11.6796,11.7107,111545.0
2016-02-24 13:00:00,22.56,22.81,22.56,22.8,189484.0,11.7107,11.8405,11.7107,11.8353,189484.0
2016-02-24 13:30:00,22.81,22.89,22.7,22.85,250933.0,11.8405,11.882,11.7834,11.8613,250933.0
2016-02-24 14:00:00,22.86,23.1,22.83,23.06,494738.0,11.8665,11.991,11.8509,11.9703,494738.0
2016-02-24 14:30:00,23.06,23.15,23.01,23.05,259666.0,11.9703,12.017,11.9443,11.9651,259666.0
2016-02-24 15:00:00,23.05,23.18,23.02,23.15,256029.0,11.9651,12.0326,11.9495,12.017,256029.0
2016-02-24 15:30:00,23.13,23.25,23.11,23.19,636774.0,12.0066,12.0689,11.9962,12.0378,636774.0
2016-02-25 09:30:00,22.82,23.0,22.66,22.85,489626.0,11.8457,11.9391,11.7626,11.8613,489626.0
2016-02-25 10:00:00,22.83,23.12,22.75,22.95,345285.0,11.8509,12.0014,11.8094,11.9132,345285.0
2016-02-25 10:30:00,22.94,22.94,22.73,22.74,307852.0,11.908,11.908,11.799,11.8042,307852.0
2016-02-25 11:00:00,22.73,22.89,22.64,22.81,248621.0,11.799,11.882,11.7523,11.8405,248621.0
2016-02-25 11:30:00,22.81,22.94,22.68,22.79,200577.0,11.8405,11.908,11.773,11.8301,200577.0
2016-02-25 12:00:00,22.79,22.88,22.76,22.82,225762.0,11.8301,11.8768,11.8146,11.8457,225762.0
2016-02-25 12:30:00,22.83,22.91,22.76,22.83,168673.0,11.8509,11.8924,11.8146,11.8509,168673.0
2016-02-25 13:00:00,22.83,22.92,22.75,22.88,174421.0,11.8509,11.8976,11.8094,11.8768,174421.0
2016-02-25 13:30:00,22.89,23.07,22.85,23.05,395652.0,11.882,11.9755,11.8613,11.9651,395652.0
2016-02-25 14:00:00,23.05,23.1,22.93,23.03,269220.0,11.9651,11.991,11.9028,11.9547,269220.0
2016-02-25 14:30:00,23.03,23.14,22.92,22.95,461926.0,11.9547,12.0118,11.8976,11.9132,461926.0
2016-02-25 15:00:00,22.96,23.05,22.88,22.88,368185.0,11.9184,11.9651,11.8768,11.8768,368185.0
2016-02-25 15:30:00,22.88,22.95,22.85,22.94,849602.0,11.8768,11.9132,11.8613,11.908,849602.0
2016-02-26 09:30:00,23.23,23.6,23.16,23.49,372665.0,12.0585,12.2506,12.0222,12.1935,372665.0
2016-02-26 10:00:00,23.47,23.53,23.31,23.47,303458.0,12.1831,12.2143,12.1001,12.1831,303458.0
2016-02-26 10:30:00,23.48,23.59,23.41,23.55,234816.0,12.1883,12.2454,12.152,12.2246,234816.0
2016-02-26 11:00:00,23.55,23.68,23.46,23.59,263163.0,12.2246,12.2921,12.1779,12.2454,263163.0
2016-02-26 11:30:00,23.58,23.69,23.56,23.6,228638.0,12.2402,12.2973,12.2298,12.2506,228638.0
2016-02-26 12:00:00,23.6,23.64,23.46,23.62,215972.0,12.2506,12.2714,12.1779,12.261,215972.0
2016-02-26 12:30:00,23.61,23.65,23.44,23.44,253018.0,12.2558,12.2765,12.1675,12.1675,253018.0
2016-02-26 13:00:00,23.45,23.48,23.35,23.41,114922.0,12.1727,12.1883,12.1208,12.152,114922.0
2016-02-26 13:30:00,23.42,23.52,23.35,23.36,192851.0,12.1572,12.2091,12.1208,12.126,192851.0
2016-02-26 14:00:00,23.35,23.36,23.08,23.14,217802.0,12.1208,12.126,11.9807,12.0118,217802.0
2016-02-26 14:30:00,23.13,23.19,22.95,22.95,249350.0,12.0066,12.0378,11.9132,11.9132,249350.0
2016-02-26 15:00:00,22.95,23.05,22.95,23.02,233920.0,11.9132,11.9651,11.9132,11.9495,233920.0
2016-02-26 15:30:00,23.03,23.1,23.02,23.02,440398.0,11.9547,11.991,11.9495,11.9495,440398.0
2016-02-29 09:30:00,23.04,23.25,22.89,23.1,364172.0,11.9599,12.0689,11.882,11.991,364172.0
2016-02-29 10:00:00,23.11,23.47,23.07,23.45,280615.0,11.9962,12.1831,11.9755,12.1727,280615.0
2016-02-29 10:30:00,23.45,23.57,23.36,23.49,213077.0,12.1727,12.235,12.126,12.1935,213077.0
2016-02-29 11:00:00,23.48,23.61,23.47,23.5,191273.0,12.1883,12.2558,12.1831,12.1987,191273.0
2016-02-29 11:30:00,23.5,23.56,23.38,23.56,254797.0,12.1987,12.2298,12.1364,12.2298,254797.0
2016-02-29 12:00:00,23.56,23.58,23.34,23.46,245905.0,12.2298,12.2402,12.1156,12.1779,245905.0
2016-02-29 12:30:00,23.47,23.63,23.42,23.53,264515.0,12.1831,12.2662,12.1572,12.2143,264515.0
2016-02-29 13:00:00,23.53,23.57,23.42,23.52,158221.0,12.2143,12.235,12.1572,12.2091,158221.0
2016-02-29 13:30:00,23.52,23.57,23.45,23.47,181736.0,12.2091,12.235,12.1727,12.1831,181736.0
2016-02-29 14:00:00,23.47,23.61,23.46,23.58,272677.0,12.1831,12.2558,12.1779,12.2402,272677.0
2016-02-29 14:30:00,23.58,23.63,23.51,23.6,289009.0,12.2402,12.2662,12.2039,12.2506,289009.0
2016-02-29 15:00:00,23.6,23.61,23.36,23.43,546470.0,12.2506,12.2558,12.126,12.1623,546470.0
2016-02-29 15:30:00,23.43,23.55,23.38,23.39,792388.0,12.1623,12.2246,12.1364,12.1416,792388.0
2016-03-01 09:30:00,23.75,23.75,22.82,23.07,522577.0,12.3285,12.3285,11.8457,11.9755,522577.0
2016-03-01 10:00:00,23.08,23.49,23.0,23.42,390375.0,11.9807,12.1935,11.9391,12.1572,390375.0
2016-03-01 10:30:00,23.41,23.41,23.05,23.07,333486.0,12.152,12.152,11.9651,11.9755,333486.0
2016-03-01 11:00:00,23.07,23.14,22.94,23.01,599525.0,11.9755,12.0118,11.908,11.9443,599525.0
2016-03-01 11:30:00,23.01,23.05,22.85,22.98,418802.0,11.9443,11.9651,11.8613,11.9288,418802.0
2016-03-01 12:00:00,22.98,23.35,22.94,23.29,764633.0,11.9288,12.1208,11.908,12.0897,764633.0
2016-03-01 12:30:00,23.29,23.3,22.95,23.01,460823.0,12.0897,12.0949,11.9132,11.9443,460823.0
2016-03-01 13:00:00,23.01,23.07,22.85,22.93,384035.0,11.9443,11.9755,11.8613,11.9028,384035.0
2016-03-01 13:30:00,22.94,23.0,22.68,22.72,659359.0,11.908,11.9391,11.773,11.7938,659359.0
2016-03-01 14:00:00,22.72,22.98,22.71,22.88,336528.0,11.7938,11.9288,11.7886,11.8768,336528.0
2016-03-01 14:30:00,22.88,22.97,22.86,22.97,312019.0,11.8768,11.9236,11.8665,11.9236,312019.0
2016-03-01 15:00:00,22.97,23.12,22.97,23.1,521781.0,11.9236,12.0014,11.9236,11.991,521781.0
2016-03-01 15:30:00,23.1,23.1,22.95,23.04,820839.0,11.991,11.991,11.9132,11.9599,820839.0
2016-03-02 09:30:00,22.72,23.12,22.7,23.0,247386.0,11.7938,12.0014,11.7834,11.9391,247386.0
2016-03-02 10:00:00,22.99,23.1,22.93,23.06,126570.0,11.9339,11.991,11.9028,11.9703,126570.0
2016-03-02 10:30:00,23.05,23.24,22.83,23.24,276852.0,11.9651,12.0637,11.8509,12.0637,276852.0
2016-03-02 11:00:00,23.22,23.31,23.09,23.19,381890.0,12.0533,12.1001,11.9859,12.0378,381890.0
2016-03-02 11:30:00,23.19,23.19,23.02,23.07,297598.0,12.0378,12.0378,11.9495,11.9755,297598.0
2016-03-02 12:00:00,23.07,23.26,23.07,23.23,161493.0,11.9755,12.0741,11.9755,12.0585,161493.0
2016-03-02 12:30:00,23.22,23.64,23.22,23.58,481580.0,12.0533,12.2714,12.0533,12.2402,481580.0
2016-03-02 13:00:00,23.57,23.67,23.52,23.64,194278.0,12.235,12.2869,12.2091,12.2714,194278.0
2016-03-02 13:30:00,23.64,23.79,23.58,23.7,380747.0,12.2714,12.3492,12.2402,12.3025,380747.0
2016-03-02 14:00:00,23.69,23.9,23.69,23.8,363717.0,12.2973,12.4063,12.2973,12.3544,363717.0
2016-03-02 14:30:00,23.8,23.89,23.74,23.78,922351.0,12.3544,12.4011,12.3233,12.344,922351.0
2016-03-02 15:00:00,23.78,23.88,23.7,23.75,704690.0,12.344,12.3959,12.3025,12.3285,704690.0
2016-03-02 15:30:00,23.76,23.79,23.66,23.74,1316186.0,12.3336,12.3492,12.2817,12.3233,1316186.0
2016-03-03 09:30:00,23.77,24.05,23.58,24.03,466382.0,12.3388,12.4842,12.2402,12.4738,466382.0
2016-03-03 10:00:00,24.02,24.23,23.88,24.19,368856.0,12.4686,12.5776,12.3959,12.5569,368856.0
2016-03-03 10:30:00,24.19,24.37,24.19,24.33,421428.0,12.5569,12.6503,12.5569,12.6295,421428.0
2016-03-03 11:00:00,24.33,24.48,24.29,24.44,634928.0,12.6295,12.7074,12.6088,12.6866,634928.0
2016-03-03 11:30:00,24.44,24.5,24.28,24.43,519980.0,12.6866,12.7178,12.6036,12.6814,519980.0
2016-03-03 12:00:00,24.42,24.44,23.88,24.02,515208.0,12.6762,12.6866,12.3959,12.4686,515208.0
2016-03-03 12:30:00,24.01,24.09,23.95,24.0,301211.0,12.4634,12.5049,12.4323,12.4582,301211.0
2016-03-03 13:00:00,24.0,24.13,23.97,24.0,245098.0,12.4582,12.5257,12.4427,12.4582,245098.0
2016-03-03 13:30:00,24.0,24.12,23.99,24.05,464961.0,12.4582,12.5205,12.453,12.4842,464961.0
2016-03-03 14:00:00,24.06,24.11,23.99,24.05,514084.0,12.4894,12.5153,12.453,12.4842,514084.0
2016-03-03 14:30:00,24.05,24.07,23.93,23.96,327899.0,12.4842,12.4946,12.4219,12.4375,327899.0
2016-03-03 15:00:00,23.96,24.18,23.95,24.09,473059.0,12.4375,12.5517,12.4323,12.5049,473059.0
2016-03-03 15:30:00,24.09,24.15,24.05,24.1,782712.0,12.5049,12.5361,12.4842,12.5101,782712.0
2016-03-04 09:30:00,24.25,24.44,24.0,24.16,429972.0,12.588,12.6866,12.4582,12.5413,429972.0
2016-03-04 10:00:00,24.16,24.28,24.11,24.26,239534.0,12.5413,12.6036,12.5153,12.5932,239534.0
2016-03-04 10:30:00,24.27,24.41,24.24,24.38,339664.0,12.5984,12.6711,12.5828,12.6555,339664.0
2016-03-04 11:00:00,24.39,24.53,24.37,24.53,619426.0,12.6607,12.7333,12.6503,12.7333,619426.0
2016-03-04 11:30:00,24.52,24.58,24.47,24.55,524715.0,12.7282,12.7593,12.7022,12.7437,524715.0
2016-03-04 12:00:00,24.56,24.59,24.47,24.5,361334.0,12.7489,12.7645,12.7022,12.7178,361334.0
2016-03-04 12:30:00,24.5,24.53,24.45,24.5,172173.0,12.7178,12.7333,12.6918,12.7178,172173.0
2016-03-04 13:00:00,24.51,24.53,24.4,24.51,230369.0,12.723,12.7333,12.6659,12.723,230369.0
2016-03-04 13:30:00,24.51,24.53,24.45,24.52,296825.0,12.723,12.7333,12.6918,12.7282,296825.0
2016-03-04 14:00:00,24.51,24.54,24.17,24.27,359262.0,12.723,12.7385,12.5465,12.5984,359262.0
2016-03-04 14:30:00,24.27,24.36,24.03,24.07,486446.0,12.5984,12.6451,12.4738,12.4946,486446.0
2016-03-04 15:00:00,24.07,24.08,23.94,24.07,1008728.0,12.4946,12.4998,12.4271,12.4946,1008728.0
2016-03-04 15:30:00,24.07,24.2,24.0,24.09,1222682.0,12.4946,12.562,12.4582,12.5049,1222682.0
2016-03-07 09:30:00,24.1,24.62,23.83,24.55,609406.0,12.5101,12.7801,12.37,12.7437,609406.0
2016-03-07 10:00:00,24.52,24.76,24.4,24.73,402418.0,12.7282,12.8527,12.6659,12.8372,402418.0
2016-03-07 10:30:00,24.73,24.85,24.62,24.69,473960.0,12.8372,12.8995,12.7801,12.8164,473960.0
2016-03-07 11:00:00,24.7,24.87,24.66,24.71,483859.0,12.8216,12.9098,12.8008,12.8268,483859.0
2016-03-07 11:30:00,24.7,24.82,24.55,24.81,384007.0,12.8216,12.8839,12.7437,12.8787,384007.0
2016-03-07 12:00:00,24.81,24.98,24.78,24.87,548955.0,12.8787,12.9669,12.8631,12.9098,548955.0
2016-03-07 12:30:00,24.87,24.95,24.69,24.93,335350.0,12.9098,12.9514,12.8164,12.941,335350.0
2016-03-07 13:00:00,24.92,24.93,24.65,24.75,291162.0,12.9358,12.941,12.7956,12.8476,291162.0
2016-03-07 13:30:00,24.74,24.93,24.65,24.89,232186.0,12.8424,12.941,12.7956,12.9202,232186.0
2016-03-07 14:00:00,24.89,24.93,24.74,24.77,246906.0,12.9202,12.941,12.8424,12.8579,246906.0
2016-03-07 14:30:00,24.76,24.95,24.65,24.95,362742.0,12.8527,12.9514,12.7956,12.9514,362742.0
2016-03-07 15:00:00,24.95,25.06,24.86,24.99,567635.0,12.9514,13.0085,12.9047,12.9721,567635.0
2016-03-07 15:30:00,24.98,25.13,24.95,25.12,1316741.0,12.9669,13.0448,12.9514,13.0396,1316741.0
2016-03-08 09:30:00,25.12,25.12,24.25,24.26,636762.0,13.0396,13.0396,12.588,12.5932,636762.0
2016-03-08 10:00:00,24.25,24.3,24.02,24.17,585307.0,12.588,12.614,12.4686,12.5465,585307.0
2016-03-08 10:30:00,24.17,24.26,23.88,23.91,483580.0,12.5465,12.5932,12.3959,12.4115,483580.0
2016-03-08 11:00:00,23.91,24.25,23.91,24.11,258100.0,12.4115,12.588,12.4115,12.5153,258100.0
2016-03-08 11:30:00,24.11,24.23,23.96,23.96,351816.0,12.5153,12.5776,12.4375,12.4375,351816.0
2016-03-08 12:00:00,23.98,24.06,23.95,24.03,234190.0,12.4478,12.4894,12.4323,12.4738,234190.0
2016-03-08 12:30:00,24.03,24.09,23.97,24.06,207236.0,12.4738,12.5049,12.4427,12.4894,207236.0
2016-03-08 13:00:00,24.06,24.1,23.95,24.0,333649.0,12.4894,12.5101,12.4323,12.4582,333649.0
2016-03-08 13:30:00,23.99,24.12,23.96,24.08,401612.0,12.453,12.5205,12.4375,12.4998,401612.0
2016-03-08 14:00:00,24.08,24.23,23.99,24.04,311536.0,12.4998,12.5776,12.453,12.479,311536.0
2016-03-08 14:30:00,24.03,24.1,23.76,23.89,348074.0,12.4738,12.5101,12.3336,12.4011,348074.0
2016-03-08 15:00:00,23.89,23.92,23.69,23.74,490035.0,12.4011,12.4167,12.2973,12.3233,490035.0
2016-03-08 15:30:00,23.73,23.77,23.34,23.38,1777888.0,12.3181,12.3388,12.1156,12.1364,1777888.0
2016-03-09 09:30:00,23.6,24.05,23.36,23.45,769702.0,12.2506,12.4842,12.126,12.1727,769702.0
2016-03-09 10:00:00,23.45,23.59,23.31,23.43,557295.0,12.1727,12.2454,12.1001,12.1623,557295.0
2016-03-09 10:30:00,23.43,23.7,23.42,23.53,747106.0,12.1623,12.3025,12.1572,12.2143,747106.0
2016-03-09 11:00:00,23.54,23.58,23.34,23.54,716286.0,12.2194,12.2402,12.1156,12.2194,716286.0
2016-03-09 11:30:00,23.54,23.57,23.39,23.55,556347.0,12.2194,12.235,12.1416,12.2246,556347.0
2016-03-09 12:00:00,23.55,23.55,23.37,23.45,402532.0,12.2246,12.2246,12.1312,12.1727,402532.0
2016-03-09 12:30:00,23.46,23.48,23.21,23.32,424490.0,12.1779,12.1883,12.0481,12.1052,424490.0
2016-03-09 13:00:00,23.32,23.36,23.17,23.22,409971.0,12.1052,12.126,12.0274,12.0533,409971.0
2016-03-09 13:30:00,23.23,23.3,23.1,23.2,536488.0,12.0585,12.0949,11.991,12.043,536488.0
2016-03-09 14:00:00,23.2,23.21,23.01,23.13,469729.0,12.043,12.0481,11.9443,12.0066,469729.0
2016-03-09 14:30:00,23.12,23.18,23.03,23.06,445437.0,12.0014,12.0326,11.9547,11.9703,445437.0
2016-03-09 15:00:00,23.07,23.34,23.06,23.34,476135.0,11.9755,12.1156,11.9703,12.1156,476135.0
2016-03-09 15:30:00,23.33,23.44,23.31,23.4,661119.0,12.1104,12.1675,12.1001,12.1468,661119.0
2016-03-10 09:30:00,23.17,23.52,23.1,23.47,409105.0,12.0274,12.2091,11.991,12.1831,409105.0
2016-03-10 10:00:00,23.47,23.63,23.34,23.48,319375.0,12.1831,12.2662,12.1156,12.1883,319375.0
2016-03-10 10:30:00,23.48,23.48,23.18,23.19,304131.0,12.1883,12.1883,12.0326,12.0378,304131.0
2016-03-10 11:00:00,23.19,23.38,23.01,23.06,488197.0,12.0378,12.1364,11.9443,11.9703,488197.0
2016-03-10 11:30:00,23.06,23.28,23.04,23.25,312318.0,11.9703,12.0845,11.9599,12.0689,312318.0
2016-03-10 12:00:00,23.25,23.37,23.16,23.2,256216.0,12.0689,12.1312,12.0222,12.043,256216.0
2016-03-10 12:30:00,23.2,23.2,22.96,23.03,383843.0,12.043,12.043,11.9184,11.9547,383843.0
2016-03-10 13:00:00,23.04,23.33,23.01,23.32,229949.0,11.9599,12.1104,11.9443,12.1052,229949.0
2016-03-10 13:30:00,23.31,23.43,23.26,23.27,306970.0,12.1001,12.1623,12.0741,12.0793,306970.0
2016-03-10 14:00:00,23.27,23.31,23.03,23.1,341289.0,12.0793,12.1001,11.9547,11.991,341289.0
2016-03-10 14:30:00,23.1,23.15,23.05,23.09,361752.0,11.991,12.017,11.9651,11.9859,361752.0
2016-03-10 15:00:00,23.08,23.34,23.07,23.29,331064.0,11.9807,12.1156,11.9755,12.0897,331064.0
2016-03-10 15:30:00,23.29,23.32,23.2,23.25,737547.0,12.0897,12.1052,12.043,12.0689,737547.0
2016-03-11 09:30:00,23.62,24.03,23.5,23.98,523375.0,12.261,12.4738,12.1987,12.4478,523375.0
2016-03-11 10:00:00,23.99,24.11,23.84,23.96,399478.0,12.453,12.5153,12.3752,12.4375,399478.0
2016-03-11 10:30:00,23.97,24.1,23.97,24.02,304672.0,12.4427,12.5101,12.4427,12.4686,304672.0
2016-03-11 11:00:00,24.01,24.1,23.91,24.09,363918.0,12.4634,12.5101,12.4115,12.5049,363918.0
2016-03-11 11:30:00,24.1,24.19,24.07,24.17,254084.0,12.5101,12.5569,12.4946,12.5465,254084.0
2016-03-11 12:00:00,24.16,24.2,24.12,24.14,244578.0,12.5413,12.562,12.5205,12.5309,244578.0
2016-03-11 12:30:00,24.13,24.24,24.04,24.06,216723.0,12.5257,12.5828,12.479,12.4894,216723.0
2016-03-11 13:00:00,24.05,24.2,24.03,24.1,476261.0,12.4842,12.562,12.4738,12.5101,476261.0
2016-03-11 13:30:00,24.09,24.14,24.03,24.13,268888.0,12.5049,12.5309,12.4738,12.5257,268888.0
2016-03-11 14:00:00,24.13,24.21,24.12,24.17,359822.0,12.5257,12.5672,12.5205,12.5465,359822.0
2016-03-11 14:30:00,24.16,24.17,24.01,24.14,436760.0,12.5413,12.5465,12.4634,12.5309,436760.0
2016-03-11 15:00:00,24.13,24.2,23.96,23.98,449274.0,12.5257,12.562,12.4375,12.4478,449274.0
2016-03-11 15:30:00,23.99,24.16,23.93,24.07,1386546.0,12.453,12.5413,12.4219,12.4946,1386546.0
2016-03-14 09:30:00,23.88,23.99,23.52,23.6,329124.0,12.3959,12.453,12.2091,12.2506,329124.0
2016-03-14 10:00:00,23.6,23.63,23.41,23.54,303319.0,12.2506,12.2662,12.152,12.2194,303319.0
2016-03-14 10:30:00,23.53,23.74,23.52,23.63,233871.0,12.2143,12.3233,12.2091,12.2662,233871.0
2016-03-14 11:00:00,23.63,23.83,23.6,23.77,221153.0,12.2662,12.37,12.2506,12.3388,221153.0
2016-03-14 11:30:00,23.77,23.82,23.68,23.75,190513.0,12.3388,12.3648,12.2921,12.3285,190513.0
2016-03-14 12:00:00,23.76,23.87,23.73,23.86,237507.0,12.3336,12.3907,12.3181,12.3856,237507.0
2016-03-14 12:30:00,23.86,23.9,23.77,23.89,279622.0,12.3856,12.4063,12.3388,12.4011,279622.0
2016-03-14 13:00:00,23.89,24.02,23.85,23.99,191599.0,12.4011,12.4686,12.3804,12.453,191599.0
2016-03-14 13:30:00,24.0,24.12,23.95,24.12,229508.0,12.4582,12.5205,12.4323,12.5205,229508.0
2016-03-14 14:00:00,24.11,24.12,24.0,24.11,248930.0,12.5153,12.5205,12.4582,12.5153,248930.0
2016-03-14 14:30:00,24.11,24.19,24.1,24.16,314071.0,12.5153,12.5569,12.5101,12.5413,314071.0
2016-03-14 15:00:00,24.16,24.18,24.09,24.1,362891.0,12.5413,12.5517,12.5049,12.5101,362891.0
2016-03-14 15:30:00,24.1,24.13,23.98,23.98,567064.0,12.5101,12.5257,12.4478,12.4478,567064.0
2016-03-15 09:30:00,23.69,23.78,23.37,23.55,344466.0,12.2973,12.344,12.1312,12.2246,344466.0
2016-03-15 10:00:00,23.53,23.64,23.43,23.64,191832.0,12.2143,12.2714,12.1623,12.2714,191832.0
2016-03-15 10:30:00,23.64,23.7,23.46,23.55,141173.0,12.2714,12.3025,12.1779,12.2246,141173.0
2016-03-15 11:00:00,23.56,23.6,23.47,23.58,146096.0,12.2298,12.2506,12.1831,12.2402,146096.0
2016-03-15 11:30:00,23.57,23.62,23.25,23.26,592675.0,12.235,12.261,12.0689,12.0741,592675.0
2016-03-15 12:00:00,23.26,23.28,23.15,23.18,191967.0,12.0741,12.0845,12.017,12.0326,191967.0
2016-03-15 12:30:00,23.18,23.27,23.17,23.25,111120.0,12.0326,12.0793,12.0274,12.0689,111120.0
2016-03-15 13:00:00,23.25,23.59,23.24,23.55,223918.0,12.0689,12.2454,12.0637,12.2246,223918.0
2016-03-15 13:30:00,23.55,23.59,23.41,23.48,145480.0,12.2246,12.2454,12.152,12.1883,145480.0
2016-03-15 14:00:00,23.49,23.58,23.4,23.49,167718.0,12.1935,12.2402,12.1468,12.1935,167718.0
2016-03-15 14:30:00,23.5,23.55,23.46,23.53,259202.0,12.1987,12.2246,12.1779,12.2143,259202.0
2016-03-15 15:00:00,23.52,23.77,23.51,23.76,387625.0,12.2091,12.3388,12.2039,12.3336,387625.0
2016-03-15 15:30:00,23.76,23.89,23.72,23.88,658151.0,12.3336,12.4011,12.3129,12.3959,658151.0
2016-03-16 09:30:00,23.86,24.21,23.85,24.12,264799.0,12.3856,12.5672,12.3804,12.5205,264799.0
2016-03-16 10:00:00,24.12,24.3,24.02,24.2,262035.0,12.5205,12.614,12.4686,12.562,262035.0
2016-03-16 10:30:00,24.19,24.41,24.14,24.38,308582.0,12.5569,12.6711,12.5309,12.6555,308582.0
2016-03-16 11:00:00,24.38,24.39,24.17,24.25,380655.0,12.6555,12.6607,12.5465,12.588,380655.0
2016-03-16 11:30:00,24.24,24.43,24.24,24.3,321914.0,12.5828,12.6814,12.5828,12.614,321914.0
2016-03-16 12:00:00,24.29,24.35,24.24,24.33,210149.0,12.6088,12.6399,12.5828,12.6295,210149.0
2016-03-16 12:30:00,24.33,24.38,24.26,24.29,206429.0,12.6295,12.6555,12.5932,12.6088,206429.0
2016-03-16 13:00:00,24.29,24.34,24.26,24.28,281121.0,12.6088,12.6347,12.5932,12.6036,281121.0
2016-03-16 13:30:00,24.28,24.29,24.16,24.21,208067.0,12.6036,12.6088,12.5413,12.5672,208067.0
2016-03-16 14:00:00,24.22,24.62,24.22,24.6,432917.0,12.5724,12.7801,12.5724,12.7697,432917.0
2016-03-16 14:30:00,24.59,24.67,24.45,24.47,354501.0,12.7645,12.806,12.6918,12.7022,354501.0
2016-03-16 15:00:00,24.48,24.68,24.46,24.66,468283.0,12.7074,12.8112,12.697,12.8008,468283.0
2016-03-16 15:30:00,24.67,24.76,24.59,24.65,1117967.0,12.806,12.8527,12.7645,12.7956,1117967.0
2016-03-17 09:30:00,24.85,24.89,24.42,24.58,690759.0,12.8995,12.9202,12.6762,12.7593,690759.0
2016-03-17 10:00:00,24.58,24.98,24.58,24.98,487755.0,12.7593,12.9669,12.7593,12.9669,487755.0
2016-03-17 10:30:00,24.98,24.99,24.75,24.82,332067.0,12.9669,12.9721,12.8476,12.8839,332067.0
2016-03-17 11:00:00,24.82,25.08,24.8,25.04,464875.0,12.8839,13.0189,12.8735,12.9981,464875.0
2016-03-17 11:30:00,25.03,25.3,24.99,25.29,584981.0,12.9929,13.1331,12.9721,13.1279,584981.0
2016-03-17 12:00:00,25.29,25.29,25.16,25.18,328350.0,13.1279,13.1279,13.0604,13.0708,328350.0
2016-03-17 12:30:00,25.19,25.31,25.14,25.15,268809.0,13.076,13.1382,13.05,13.0552,268809.0
2016-03-17 13:00:00,25.14,25.29,25.09,25.23,262124.0,13.05,13.1279,13.024,13.0967,262124.0
2016-03-17 13:30:00,25.23,25.31,25.18,25.28,262367.0,13.0967,13.1382,13.0708,13.1227,262367.0
2016-03-17 14:00:00,25.29,25.44,25.2,25.4,490855.0,13.1279,13.2057,13.0811,13.185,490855.0
2016-03-17 14:30:00,25.4,25.41,25.25,25.32,478996.0,13.185,13.1902,13.1071,13.1434,478996.0
2016-03-17 15:00:00,25.31,25.37,25.2,25.26,455223.0,13.1382,13.1694,13.0811,13.1123,455223.0
2016-03-17 15:30:00,25.26,25.31,25.18,25.2,1079376.0,13.1123,13.1382,13.0708,13.0811,1079376.0
2016-03-18 09:30:00,25.5,25.69,25.22,25.51,517559.0,13.2369,13.3355,13.0915,13.2421,517559.0
2016-03-18 10:00:00,25.52,25.52,25.32,25.38,405640.0,13.2473,13.2473,13.1434,13.1746,405640.0
2016-03-18 10:30:00,25.38,25.38,25.07,25.28,435141.0,13.1746,13.1746,13.0137,13.1227,435141.0
2016-03-18 11:00:00,25.3,25.36,25.08,25.09,281363.0,13.1331,13.1642,13.0189,13.024,281363.0
2016-03-18 11:30:00,25.1,25.21,24.91,25.21,354328.0,13.0292,13.0863,12.9306,13.0863,354328.0
2016-03-18 12:00:00,25.21,25.39,25.17,25.32,367040.0,13.0863,13.1798,13.0656,13.1434,367040.0
2016-03-18 12:30:00,25.32,25.4,25.24,25.39,280328.0,13.1434,13.185,13.1019,13.1798,280328.0
2016-03-18 13:00:00,25.38,25.45,25.29,25.38,326060.0,13.1746,13.2109,13.1279,13.1746,326060.0
2016-03-18 13:30:00,25.39,25.46,25.27,25.44,352022.0,13.1798,13.2161,13.1175,13.2057,352022.0
2016-03-18 14:00:00,25.43,25.61,25.43,25.56,492218.0,13.2005,13.294,13.2005,13.268,492218.0
2016-03-18 14:30:00,25.55,25.64,25.52,25.53,464804.0,13.2628,13.3095,13.2473,13.2524,464804.0
2016-03-18 15:00:00,25.52,25.55,25.38,25.45,390728.0,13.2473,13.2628,13.1746,13.2109,390728.0
2016-03-18 15:30:00,25.45,25.52,25.38,25.44,1038857.0,13.2109,13.2473,13.1746,13.2057,1038857.0
2016-03-21 09:30:00,25.39,25.43,25.0,25.13,354196.0,13.1798,13.2005,12.9773,13.0448,354196.0
2016-03-21 10:00:00,25.14,25.3,24.83,24.97,279250.0,13.05,13.1331,12.8891,12.9618,279250.0
2016-03-21 10:30:00,24.96,25.01,24.71,24.71,238081.0,12.9566,12.9825,12.8268,12.8268,238081.0
2016-03-21 11:00:00,24.72,25.02,24.65,24.95,330207.0,12.832,12.9877,12.7956,12.9514,330207.0
2016-03-21 11:30:00,24.95,25.01,24.85,24.91,266875.0,12.9514,12.9825,12.8995,12.9306,266875.0
2016-03-21 12:00:00,24.91,24.95,24.71,24.8,229958.0,12.9306,12.9514,12.8268,12.8735,229958.0
2016-03-21 12:30:00,24.79,24.82,24.72,24.79,186895.0,12.8683,12.8839,12.832,12.8683,186895.0
2016-03-21 13:00:00,24.79,24.82,24.66,24.79,285759.0,12.8683,12.8839,12.8008,12.8683,285759.0
2016-03-21 13:30:00,24.78,24.83,24.7,24.81,249280.0,12.8631,12.8891,12.8216,12.8787,249280.0
2016-03-21 14:00:00,24.8,24.83,24.64,24.65,366253.0,12.8735,12.8891,12.7904,12.7956,366253.0
2016-03-21 14:30:00,24.66,24.77,24.64,24.73,230913.0,12.8008,12.8579,12.7904,12.8372,230913.0
2016-03-21 15:00:00,24.74,24.75,24.64,24.67,237916.0,12.8424,12.8476,12.7904,12.806,237916.0
2016-03-21 15:30:00,24.66,24.82,24.6,24.71,889730.0,12.8008,12.8839,12.7697,12.8268,889730.0
2016-03-22 09:30:00,24.46,24.85,24.38,24.76,161635.0,12.697,12.8995,12.6555,12.8527,161635.0
2016-03-22 10:00:00,24.8,24.84,24.62,24.71,228787.0,12.8735,12.8943,12.7801,12.8268,228787.0
2016-03-22 10:30:00,24.7,24.99,24.68,24.86,210917.0,12.8216,12.9721,12.8112,12.9047,210917.0
2016-03-22 11:00:00,24.87,24.88,24.75,24.76,170194.0,12.9098,12.915,12.8476,12.8527,170194.0
2016-03-22 11:30:00,24.75,24.76,24.67,24.73,151524.0,12.8476,12.8527,12.806,12.8372,151524.0
2016-03-22 12:00:00,24.75,24.9,24.73,24.84,177767.0,12.8476,12.9254,12.8372,12.8943,177767.0
2016-03-22 12:30:00,24.84,25.05,24.8,25.02,144715.0,12.8943,13.0033,12.8735,12.9877,144715.0
2016-03-22 13:00:00,25.01,25.21,25.0,25.14,334336.0,12.9825,13.0863,12.9773,13.05,334336.0
2016-03-22 13:30:00,25.14,25.23,25.08,25.15,277722.0,13.05,13.0967,13.0189,13.0552,277722.0
2016-03-22 14:00:00,25.16,25.19,25.08,25.12,331473.0,13.0604,13.076,13.0189,13.0396,331473.0
2016-03-22 14:30:00,25.11,25.17,25.09,25.14,319370.0,13.0344,13.0656,13.024,13.05,319370.0
2016-03-22 15:00:00,25.13,25.17,25.08,25.11,249545.0,13.0448,13.0656,13.0189,13.0344,249545.0
2016-03-22 15:30:00,25.12,25.17,25.1,25.11,556104.0,13.0396,13.0656,13.0292,13.0344,556104.0
2016-03-23 09:30:00,24.81,25.05,24.74,24.79,172452.0,12.8787,13.0033,12.8424,12.8683,172452.0
2016-03-23 10:00:00,24.78,24.85,24.68,24.82,296149.0,12.8631,12.8995,12.8112,12.8839,296149.0
2016-03-23 10:30:00,24.82,24.83,24.56,24.62,225277.0,12.8839,12.8891,12.7489,12.7801,225277.0
2016-03-23 11:00:00,24.62,24.67,24.44,24.46,272568.0,12.7801,12.806,12.6866,12.697,272568.0
2016-03-23 11:30:00,24.46,24.64,24.43,24.58,156468.0,12.697,12.7904,12.6814,12.7593,156468.0
2016-03-23 12:00:00,24.57,24.58,24.46,24.51,202068.0,12.7541,12.7593,12.697,12.723,202068.0
2016-03-23 12:30:00,24.51,24.53,24.34,24.37,240380.0,12.723,12.7333,12.6347,12.6503,240380.0
2016-03-23 13:00:00,24.38,24.43,24.27,24.3,220250.0,12.6555,12.6814,12.5984,12.614,220250.0
2016-03-23 13:30:00,24.29,24.32,24.23,24.32,375495.0,12.6088,12.6243,12.5776,12.6243,375495.0
2016-03-23 14:00:00,24.32,24.43,24.26,24.27,256400.0,12.6243,12.6814,12.5932,12.5984,256400.0
2016-03-23 14:30:00,24.29,24.37,24.28,24.3,232868.0,12.6088,12.6503,12.6036,12.614,232868.0
2016-03-23 15:00:00,24.29,24.34,24.19,24.23,405977.0,12.6088,12.6347,12.5569,12.5776,405977.0
2016-03-23 15:30:00,24.23,24.36,24.2,24.32,936709.0,12.5776,12.6451,12.562,12.6243,936709.0
2016-03-24 09:30:00,23.83,24.38,23.66,24.36,778979.0,12.37,12.6555,12.2817,12.6451,778979.0
2016-03-24 10:00:00,24.35,24.4,24.12,24.38,417852.0,12.6399,12.6659,12.5205,12.6555,417852.0
2016-03-24 10:30:00,24.37,24.51,24.32,24.4,371666.0,12.6503,12.723,12.6243,12.6659,371666.0
2016-03-24 11:00:00,24.39,24.55,24.25,24.37,261996.0,12.6607,12.7437,12.588,12.6503,261996.0
2016-03-24 11:30:00,24.38,24.57,24.37,24.57,318411.0,12.6555,12.7541,12.6503,12.7541,318411.0
2016-03-24 12:00:00,24.56,24.77,24.55,24.71,401221.0,12.7489,12.8579,12.7437,12.8268,401221.0
2016-03-24 12:30:00,24.7,24.87,24.68,24.77,293284.0,12.8216,12.9098,12.8112,12.8579,293284.0
2016-03-24 13:00:00,24.76,24.85,24.74,24.84,115064.0,12.8527,12.8995,12.8424,12.8943,115064.0
2016-03-24 13:30:00,24.83,24.85,24.67,24.83,181384.0,12.8891,12.8995,12.806,12.8891,181384.0
2016-03-24 14:00:00,24.82,24.83,24.51,24.53,274334.0,12.8839,12.8891,12.723,12.7333,274334.0
2016-03-24 14:30:00,24.52,24.7,24.52,24.61,342773.0,12.7282,12.8216,12.7282,12.7749,342773.0
2016-03-24 15:00:00,24.62,24.71,24.6,24.64,313530.0,12.7801,12.8268,12.7697,12.7904,313530.0
2016-03-24 15:30:00,24.64,24.64,24.49,24.55,396930.0,12.7904,12.7904,12.7126,12.7437,396930.0
2016-03-28 09:30:00,24.72,24.72,24.19,24.37,308733.0,12.832,12.832,12.5569,12.6503,308733.0
2016-03-28 10:00:00,24.38,24.41,24.21,24.34,134542.0,12.6555,12.6711,12.5672,12.6347,134542.0
2016-03-28 10:30:00,24.34,24.34,24.13,24.31,144852.0,12.6347,12.6347,12.5257,12.6191,144852.0
2016-03-28 11:00:00,24.31,24.34,24.11,24.13,242411.0,12.6191,12.6347,12.5153,12.5257,242411.0
2016-03-28 11:30:00,24.14,24.26,24.07,24.18,173346.0,12.5309,12.5932,12.4946,12.5517,173346.0
2016-03-28 12:00:00,24.19,24.26,24.14,24.25,173070.0,12.5569,12.5932,12.5309,12.588,173070.0
2016-03-28 12:30:00,24.25,24.33,24.23,24.32,118629.0,12.588,12.6295,12.5776,12.6243,118629.0
2016-03-28 13:00:00,24.33,24.38,24.22,24.26,190799.0,12.6295,12.6555,12.5724,12.5932,190799.0
2016-03-28 13:30:00,24.26,24.33,24.21,24.26,157028.0,12.5932,12.6295,12.5672,12.5932,157028.0
2016-03-28 14:00:00,24.27,24.33,24.21,24.27,167754.0,12.5984,12.6295,12.5672,12.5984,167754.0
2016-03-28 14:30:00,24.26,24.29,24.21,24.29,193443.0,12.5932,12.6088,12.5672,12.6088,193443.0
2016-03-28 15:00:00,24.29,24.36,24.23,24.34,149871.0,12.6088,12.6451,12.5776,12.6347,149871.0
2016-03-28 15:30:00,24.33,24.38,24.25,24.31,552112.0,12.6295,12.6555,12.588,12.6191,552112.0
2016-03-29 09:30:00,23.95,24.26,23.79,24.21,330766.0,12.4323,12.5932,12.3492,12.5672,330766.0
2016-03-29 10:00:00,24.24,24.38,23.99,24.06,298103.0,12.5828,12.6555,12.453,12.4894,298103.0
2016-03-29 10:30:00,24.05,24.14,24.0,24.04,171701.0,12.4842,12.5309,12.4582,12.479,171701.0
2016-03-29 11:00:00,24.04,24.08,23.97,24.02,270852.0,12.479,12.4998,12.4427,12.4686,270852.0
2016-03-29 11:30:00,24.03,24.13,24.01,24.04,209155.0,12.4738,12.5257,12.4634,12.479,209155.0
2016-03-29 12:00:00,24.04,24.15,23.9,24.14,182067.0,12.479,12.5361,12.4063,12.5309,182067.0
2016-03-29 12:30:00,24.14,24.22,24.07,24.09,106588.0,12.5309,12.5724,12.4946,12.5049,106588.0
2016-03-29 13:00:00,24.09,24.11,23.95,24.01,115302.0,12.5049,12.5153,12.4323,12.4634,115302.0
2016-03-29 13:30:00,24.01,24.15,23.99,24.15,129552.0,12.4634,12.5361,12.453,12.5361,129552.0
2016-03-29 14:00:00,24.15,24.22,24.13,24.21,292248.0,12.5361,12.5724,12.5257,12.5672,292248.0
2016-03-29 14:30:00,24.2,24.38,24.18,24.22,358151.0,12.562,12.6555,12.5517,12.5724,358151.0
2016-03-29 15:00:00,24.23,24.23,24.13,24.19,212624.0,12.5776,12.5776,12.5257,12.5569,212624.0
2016-03-29 15:30:00,24.2,24.38,24.13,24.31,694516.0,12.562,12.6555,12.5257,12.6191,694516.0
2016-03-30 09:30:00,24.55,24.86,24.51,24.82,397517.0,12.7437,12.9047,12.723,12.8839,397517.0
2016-03-30 10:00:00,24.82,24.82,24.57,24.63,277774.0,12.8839,12.8839,12.7541,12.7853,277774.0
2016-03-30 10:30:00,24.64,24.88,24.63,24.83,340173.0,12.7904,12.915,12.7853,12.8891,340173.0
2016-03-30 11:00:00,24.84,24.84,24.43,24.45,338025.0,12.8943,12.8943,12.6814,12.6918,338025.0
2016-03-30 11:30:00,24.46,24.54,24.38,24.53,157027.0,12.697,12.7385,12.6555,12.7333,157027.0
2016-03-30 12:00:00,24.53,24.54,24.36,24.46,156492.0,12.7333,12.7385,12.6451,12.697,156492.0
2016-03-30 12:30:00,24.45,24.55,24.42,24.44,166540.0,12.6918,12.7437,12.6762,12.6866,166540.0
2016-03-30 13:00:00,24.44,24.51,24.39,24.42,146834.0,12.6866,12.723,12.6607,12.6762,146834.0
2016-03-30 13:30:00,24.43,24.47,24.35,24.36,141791.0,12.6814,12.7022,12.6399,12.6451,141791.0
2016-03-30 14:00:00,24.36,24.51,24.35,24.41,196557.0,12.6451,12.723,12.6399,12.6711,196557.0
2016-03-30 14:30:00,24.41,24.47,24.35,24.38,249529.0,12.6711,12.7022,12.6399,12.6555,249529.0
2016-03-30 15:00:00,24.39,24.57,24.37,24.55,250790.0,12.6607,12.7541,12.6503,12.7437,250790.0
2016-03-30 15:30:00,24.54,24.56,24.37,24.38,395698.0,12.7385,12.7489,12.6503,12.6555,395698.0
2016-03-31 09:30:00,24.38,24.55,24.25,24.29,230594.0,12.6555,12.7437,12.588,12.6088,230594.0
2016-03-31 10:00:00,24.28,24.46,24.24,24.31,141675.0,12.6036,12.697,12.5828,12.6191,141675.0
2016-03-31 10:30:00,24.31,24.4,24.28,24.34,151410.0,12.6191,12.6659,12.6036,12.6347,151410.0
2016-03-31 11:00:00,24.35,24.47,24.29,24.43,145425.0,12.6399,12.7022,12.6088,12.6814,145425.0
2016-03-31 11:30:00,24.43,24.53,24.41,24.43,243044.0,12.6814,12.7333,12.6711,12.6814,243044.0
2016-03-31 12:00:00,24.44,24.58,24.43,24.56,139999.0,12.6866,12.7593,12.6814,12.7489,139999.0
2016-03-31 12:30:00,24.55,24.57,24.48,24.5,183477.0,12.7437,12.7541,12.7074,12.7178,183477.0
2016-03-31 13:00:00,24.5,24.58,24.49,24.53,376057.0,12.7178,12.7593,12.7126,12.7333,376057.0
2016-03-31 13:30:00,24.53,24.57,24.47,24.49,186210.0,12.7333,12.7541,12.7022,12.7126,186210.0
2016-03-31 14:00:00,24.5,24.61,24.49,24.58,253554.0,12.7178,12.7749,12.7126,12.7593,253554.0
2016-03-31 14:30:00,24.58,24.69,24.56,24.62,289162.0,12.7593,12.8164,12.7489,12.7801,289162.0
2016-03-31 15:00:00,24.62,24.73,24.59,24.61,214854.0,12.7801,12.8372,12.7645,12.7749,214854.0
2016-03-31 15:30:00,24.61,24.69,24.59,24.61,663243.0,12.7749,12.8164,12.7645,12.7749,663243.0
2016-04-01 09:30:00,24.0,24.23,23.81,23.89,512427.0,12.4582,12.5776,12.3596,12.4011,512427.0
2016-04-01 10:00:00,23.88,24.12,23.76,24.06,395507.0,12.3959,12.5205,12.3336,12.4894,395507.0
2016-04-01 10:30:00,24.06,24.29,24.04,24.26,215639.0,12.4894,12.6088,12.479,12.5932,215639.0
2016-04-01 11:00:00,24.26,24.4,24.22,24.25,162273.0,12.5932,12.6659,12.5724,12.588,162273.0
2016-04-01 11:30:00,24.25,24.32,24.19,24.23,182124.0,12.588,12.6243,12.5569,12.5776,182124.0
2016-04-01 12:00:00,24.23,24.33,24.15,24.22,154116.0,12.5776,12.6295,12.5361,12.5724,154116.0
2016-04-01 12:30:00,24.22,24.23,24.07,24.13,174191.0,12.5724,12.5776,12.4946,12.5257,174191.0
2016-04-01 13:00:00,24.14,24.4,24.13,24.4,177762.0,12.5309,12.6659,12.5257,12.6659,177762.0
2016-04-01 13:30:00,24.4,24.42,24.26,24.27,202040.0,12.6659,12.6762,12.5932,12.5984,202040.0
2016-04-01 14:00:00,24.27,24.29,24.2,24.21,148440.0,12.5984,12.6088,12.562,12.5672,148440.0
2016-04-01 14:30:00,24.22,24.28,24.09,24.14,152631.0,12.5724,12.6036,12.5049,12.5309,152631.0
2016-04-01 15:00:00,24.13,24.2,24.09,24.18,139366.0,12.5257,12.562,12.5049,12.5517,139366.0
2016-04-01 15:30:00,24.18,24.33,24.16,24.19,510780.0,12.5517,12.6295,12.5413,12.5569,510780.0
2016-04-04 09:30:00,24.22,24.77,24.13,24.63,562851.0,12.5724,12.8579,12.5257,12.7853,562851.0
2016-04-04 10:00:00,24.63,24.63,24.05,24.08,515016.0,12.7853,12.7853,12.4842,12.4998,515016.0
2016-04-04 10:30:00,24.08,24.31,24.01,24.27,383338.0,12.4998,12.6191,12.4634,12.5984,383338.0
2016-04-04 11:00:00,24.26,24.49,24.26,24.4,390302.0,12.5932,12.7126,12.5932,12.6659,390302.0
2016-04-04 11:30:00,24.39,24.41,24.28,24.4,253674.0,12.6607,12.6711,12.6036,12.6659,253674.0
2016-04-04 12:00:00,24.39,24.64,24.37,24.6,297525.0,12.6607,12.7904,12.6503,12.7697,297525.0
2016-04-04 12:30:00,24.6,24.6,24.39,24.47,255515.0,12.7697,12.7697,12.6607,12.7022,255515.0
2016-04-04 13:00:00,24.46,24.48,24.35,24.39,165815.0,12.697,12.7074,12.6399,12.6607,165815.0
2016-04-04 13:30:00,24.38,24.41,24.34,24.36,170635.0,12.6555,12.6711,12.6347,12.6451,170635.0
2016-04-04 14:00:00,24.35,24.38,24.15,24.19,279386.0,12.6399,12.6555,12.5361,12.5569,279386.0
2016-04-04 14:30:00,24.19,24.26,24.1,24.14,351266.0,12.5569,12.5932,12.5101,12.5309,351266.0
2016-04-04 15:00:00,24.13,24.22,24.11,24.15,320907.0,12.5257,12.5724,12.5153,12.5361,320907.0
2016-04-04 15:30:00,24.14,24.26,24.11,24.24,570145.0,12.5309,12.5932,12.5153,12.5828,570145.0
2016-04-05 09:30:00,24.1,24.35,24.01,24.34,259608.0,12.5101,12.6399,12.4634,12.6347,259608.0
2016-04-05 10:00:00,24.34,24.4,24.07,24.26,202884.0,12.6347,12.6659,12.4946,12.5932,202884.0
2016-04-05 10:30:00,24.25,24.3,24.04,24.08,218317.0,12.588,12.614,12.479,12.4998,218317.0
2016-04-05 11:00:00,24.08,24.28,24.07,24.26,189526.0,12.4998,12.6036,12.4946,12.5932,189526.0
2016-04-05 11:30:00,24.26,24.3,24.19,24.22,193222.0,12.5932,12.614,12.5569,12.5724,193222.0
2016-04-05 12:00:00,24.22,24.24,24.12,24.14,180681.0,12.5724,12.5828,12.5205,12.5309,180681.0
2016-04-05 12:30:00,24.15,24.17,23.96,23.97,191717.0,12.5361,12.5465,12.4375,12.4427,191717.0
2016-04-05 13:00:00,23.97,23.98,23.82,23.85,232251.0,12.4427,12.4478,12.3648,12.3804,232251.0
2016-04-05 13:30:00,23.86,23.89,23.76,23.84,168211.0,12.3856,12.4011,12.3336,12.3752,168211.0
2016-04-05 14:00:00,23.83,23.92,23.82,23.9,220034.0,12.37,12.4167,12.3648,12.4063,220034.0
2016-04-05 14:30:00,23.9,24.01,23.9,23.96,215770.0,12.4063,12.4634,12.4063,12.4375,215770.0
2016-04-05 15:00:00,23.97,23.97,23.83,23.86,246579.0,12.4427,12.4427,12.37,12.3856,246579.0
2016-04-05 15:30:00,23.85,23.89,23.79,23.87,503474.0,12.3804,12.4011,12.3492,12.3907,503474.0
2016-04-06 09:30:00,24.03,24.25,24.01,24.15,352219.0,12.4738,12.588,12.4634,12.5361,352219.0
2016-04-06 10:00:00,24.15,24.31,24.08,24.14,345359.0,12.5361,12.6191,12.4998,12.5309,345359.0
2016-04-06 10:30:00,24.14,24.19,23.88,24.08,255793.0,12.5309,12.5569,12.3959,12.4998,255793.0
2016-04-06 11:00:00,24.09,24.1,23.98,24.02,460851.0,12.5049,12.5101,12.4478,12.4686,460851.0
2016-04-06 11:30:00,24.02,24.47,24.0,24.4,294845.0,12.4686,12.7022,12.4582,12.6659,294845.0
2016-04-06 12:00:00,24.4,24.41,24.35,24.37,127705.0,12.6659,12.6711,12.6399,12.6503,127705.0
2016-04-06 12:30:00,24.38,24.47,24.37,24.41,259038.0,12.6555,12.7022,12.6503,12.6711,259038.0
2016-04-06 13:00:00,24.42,24.48,24.41,24.41,123478.0,12.6762,12.7074,12.6711,12.6711,123478.0
2016-04-06 13:30:00,24.41,24.42,24.3,24.3,95694.0,12.6711,12.6762,12.614,12.614,95694.0
2016-04-06 14:00:00,24.27,24.37,24.24,24.25,157939.0,12.5984,12.6503,12.5828,12.588,157939.0
2016-04-06 14:30:00,24.25,24.3,24.18,24.28,115146.0,12.588,12.614,12.5517,12.6036,115146.0
2016-04-06 15:00:00,24.27,24.32,24.19,24.2,334117.0,12.5984,12.6243,12.5569,12.562,334117.0
2016-04-06 15:30:00,24.19,24.26,24.17,24.23,469860.0,12.5569,12.5932,12.5465,12.5776,469860.0
2016-04-07 09:30:00,24.16,24.43,24.09,24.09,206454.0,12.5413,12.6814,12.5049,12.5049,206454.0
2016-04-07 10:00:00,24.11,24.17,24.0,24.02,262389.0,12.5153,12.5465,12.4582,12.4686,262389.0
2016-04-07 10:30:00,24.02,24.16,24.0,24.12,280499.0,12.4686,12.5413,12.4582,12.5205,280499.0
2016-04-07 11:00:00,24.12,24.37,24.06,24.26,276211.0,12.5205,12.6503,12.4894,12.5932,276211.0
2016-04-07 11:30:00,24.27,24.35,24.22,24.23,164945.0,12.5984,12.6399,12.5724,12.5776,164945.0
2016-04-07 12:00:00,24.23,24.25,24.05,24.07,263754.0,12.5776,12.588,12.4842,12.4946,263754.0
2016-04-07 12:30:00,24.07,24.11,23.97,23.99,270071.0,12.4946,12.5153,12.4427,12.453,270071.0
2016-04-07 13:00:00,23.99,24.05,23.95,24.0,222226.0,12.453,12.4842,12.4323,12.4582,222226.0
2016-04-07 13:30:00,24.0,24.01,23.92,23.93,231058.0,12.4582,12.4634,12.4167,12.4219,231058.0
2016-04-07 14:00:00,23.93,24.02,23.9,24.02,304753.0,12.4219,12.4686,12.4063,12.4686,304753.0
2016-04-07 14:30:00,24.02,24.04,23.94,23.96,173728.0,12.4686,12.479,12.4271,12.4375,173728.0
2016-04-07 15:00:00,23.95,24.05,23.93,24.03,158421.0,12.4323,12.4842,12.4219,12.4738,158421.0
2016-04-07 15:30:00,24.03,24.13,23.99,24.09,455909.0,12.4738,12.5257,12.453,12.5049,455909.0
2016-04-08 09:30:00,24.65,24.75,24.54,24.64,632853.0,12.7956,12.8476,12.7385,12.7904,632853.0
2016-04-08 10:00:00,24.67,24.7,24.38,24.45,518283.0,12.806,12.8216,12.6555,12.6918,518283.0
2016-04-08 10:30:00,24.44,24.56,24.43,24.44,350210.0,12.6866,12.7489,12.6814,12.6866,350210.0
2016-04-08 11:00:00,24.43,24.48,24.36,24.37,281641.0,12.6814,12.7074,12.6451,12.6503,281641.0
2016-04-08 11:30:00,24.37,24.41,24.28,24.41,242054.0,12.6503,12.6711,12.6036,12.6711,242054.0
2016-04-08 12:00:00,24.4,24.41,24.28,24.4,176566.0,12.6659,12.6711,12.6036,12.6659,176566.0
2016-04-08 12:30:00,24.39,24.42,24.37,24.41,176124.0,12.6607,12.6762,12.6503,12.6711,176124.0
2016-04-08 13:00:00,24.4,24.41,24.3,24.36,197543.0,12.6659,12.6711,12.614,12.6451,197543.0
2016-04-08 13:30:00,24.36,24.44,24.34,24.37,174374.0,12.6451,12.6866,12.6347,12.6503,174374.0
2016-04-08 14:00:00,24.37,24.42,24.34,24.36,244999.0,12.6503,12.6762,12.6347,12.6451,244999.0
2016-04-08 14:30:00,24.37,24.4,24.3,24.33,119910.0,12.6503,12.6659,12.614,12.6295,119910.0
2016-04-08 15:00:00,24.32,24.37,24.29,24.3,165276.0,12.6243,12.6503,12.6088,12.614,165276.0
2016-04-08 15:30:00,24.31,24.4,24.27,24.4,376177.0,12.6191,12.6659,12.5984,12.6659,376177.0
2016-04-11 09:30:00,24.71,24.96,24.55,24.77,424895.0,12.8268,12.9566,12.7437,12.8579,424895.0
2016-04-11 10:00:00,24.77,24.85,24.58,24.58,337629.0,12.8579,12.8995,12.7593,12.7593,337629.0
2016-04-11 10:30:00,24.58,24.68,24.45,24.47,271988.0,12.7593,12.8112,12.6918,12.7022,271988.0
2016-04-11 11:00:00,24.46,24.57,24.42,24.49,303811.0,12.697,12.7541,12.6762,12.7126,303811.0
2016-04-11 11:30:00,24.49,24.56,24.35,24.39,313571.0,12.7126,12.7489,12.6399,12.6607,313571.0
2016-04-11 12:00:00,24.37,24.4,24.22,24.25,388379.0,12.6503,12.6659,12.5724,12.588,388379.0
2016-04-11 12:30:00,24.25,24.34,24.2,24.23,227895.0,12.588,12.6347,12.562,12.5776,227895.0
2016-04-11 13:00:00,24.23,24.39,24.22,24.3,159427.0,12.5776,12.6607,12.5724,12.614,159427.0
2016-04-11 13:30:00,24.3,24.4,24.28,24.35,109594.0,12.614,12.6659,12.6036,12.6399,109594.0
2016-04-11 14:00:00,24.36,24.4,24.3,24.38,122799.0,12.6451,12.6659,12.614,12.6555,122799.0
2016-04-11 14:30:00,24.37,24.39,24.32,24.34,98330.0,12.6503,12.6607,12.6243,12.6347,98330.0
2016-04-11 15:00:00,24.35,24.36,24.3,24.31,165636.0,12.6399,12.6451,12.614,12.6191,165636.0
2016-04-11 15:30:00,24.31,24.39,24.3,24.35,332287.0,12.6191,12.6607,12.614,12.6399,332287.0
2016-04-12 09:30:00,24.51,24.68,24.37,24.5,263014.0,12.723,12.8112,12.6503,12.7178,263014.0
2016-04-12 10:00:00,24.54,24.61,24.4,24.4,100208.0,12.7385,12.7749,12.6659,12.6659,100208.0
2016-04-12 10:30:00,24.41,24.72,24.4,24.7,247549.0,12.6711,12.832,12.6659,12.8216,247549.0
2016-04-12 11:00:00,24.69,24.69,24.54,24.64,336142.0,12.8164,12.8164,12.7385,12.7904,336142.0
2016-04-12 11:30:00,24.64,24.75,24.58,24.61,483669.0,12.7904,12.8476,12.7593,12.7749,483669.0
2016-04-12 12:00:00,24.6,24.69,24.59,24.67,297453.0,12.7697,12.8164,12.7645,12.806,297453.0
2016-04-12 12:30:00,24.66,24.87,24.65,24.81,258746.0,12.8008,12.9098,12.7956,12.8787,258746.0
2016-04-12 13:00:00,24.82,24.94,24.75,24.91,438777.0,12.8839,12.9462,12.8476,12.9306,438777.0
2016-04-12 13:30:00,24.92,25.07,24.87,25.05,448356.0,12.9358,13.0137,12.9098,13.0033,448356.0
2016-04-12 14:00:00,25.05,25.15,24.96,25.13,464730.0,13.0033,13.0552,12.9566,13.0448,464730.0
2016-04-12 14:30:00,25.11,25.3,25.1,25.29,518627.0,13.0344,13.1331,13.0292,13.1279,518627.0
2016-04-12 15:00:00,25.29,25.41,25.05,25.08,1053721.0,13.1279,13.1902,13.0033,13.0189,1053721.0
2016-04-12 15:30:00,25.09,25.21,24.98,25.01,2472682.0,13.024,13.0863,12.9669,12.9825,2472682.0
2016-04-13 09:30:00,25.01,25.02,24.79,24.9,302567.0,12.9825,12.9877,12.8683,12.9254,302567.0
2016-04-13 10:00:00,24.9,25.01,24.83,24.95,306434.0,12.9254,12.9825,12.8891,12.9514,306434.0
2016-04-13 10:30:00,24.97,25.01,24.78,24.97,337261.0,12.9618,12.9825,12.8631,12.9618,337261.0
2016-04-13 11:00:00,24.96,25.04,24.82,24.83,196551.0,12.9566,12.9981,12.8839,12.8891,196551.0
2016-04-13 11:30:00,24.85,24.93,24.82,24.89,143682.0,12.8995,12.941,12.8839,12.9202,143682.0
2016-04-13 12:00:00,24.89,24.91,24.72,24.83,186816.0,12.9202,12.9306,12.832,12.8891,186816.0
2016-04-13 12:30:00,24.83,24.9,24.78,24.86,85564.0,12.8891,12.9254,12.8631,12.9047,85564.0
2016-04-13 13:00:00,24.87,24.89,24.78,24.86,111899.0,12.9098,12.9202,12.8631,12.9047,111899.0
2016-04-13 13:30:00,24.87,24.87,24.8,24.84,105700.0,12.9098,12.9098,12.8735,12.8943,105700.0
2016-04-13 14:00:00,24.83,25.0,24.8,24.89,185993.0,12.8891,12.9773,12.8735,12.9202,185993.0
2016-04-13 14:30:00,24.88,25.04,24.86,24.99,259083.0,12.915,12.9981,12.9047,12.9721,259083.0
2016-04-13 15:00:00,24.98,25.1,24.95,25.04,213078.0,12.9669,13.0292,12.9514,12.9981,213078.0
2016-04-13 15:30:00,25.04,25.1,25.03,25.06,292946.0,12.9981,13.0292,12.9929,13.0085,292946.0
2016-04-14 09:30:00,25.07,25.1,24.62,24.68,319986.0,13.0137,13.0292,12.7801,12.8112,319986.0
2016-04-14 10:00:00,24.69,24.75,24.65,24.69,390376.0,12.8164,12.8476,12.7956,12.8164,390376.0
2016-04-14 10:30:00,24.69,24.73,24.62,24.72,335643.0,12.8164,12.8372,12.7801,12.832,335643.0
2016-04-14 11:00:00,24.71,24.75,24.66,24.72,136839.0,12.8268,12.8476,12.8008,12.832,136839.0
2016-04-14 11:30:00,24.73,24.74,24.65,24.67,124120.0,12.8372,12.8424,12.7956,12.806,124120.0
2016-04-14 12:00:00,24.67,24.7,24.62,24.66,279558.0,12.806,12.8216,12.7801,12.8008,279558.0
2016-04-14 12:30:00,24.66,24.67,24.55,24.66,261156.0,12.8008,12.806,12.7437,12.8008,261156.0
2016-04-14 13:00:00,24.66,24.67,24.59,24.59,133097.0,12.8008,12.806,12.7645,12.7645,133097.0
2016-04-14 13:30:00,24.6,24.61,24.44,24.45,427886.0,12.7697,12.7749,12.6866,12.6918,427886.0
2016-04-14 14:00:00,24.45,24.48,24.36,24.39,587384.0,12.6918,12.7074,12.6451,12.6607,587384.0
2016-04-14 14:30:00,24.39,24.46,24.34,24.45,615578.0,12.6607,12.697,12.6347,12.6918,615578.0
2016-04-14 15:00:00,24.45,24.49,24.33,24.44,556040.0,12.6918,12.7126,12.6295,12.6866,556040.0
2016-04-14 15:30:00,24.44,24.54,24.34,24.35,1243304.0,12.6866,12.7385,12.6347,12.6399,1243304.0
2016-04-15 09:30:00,24.12,24.18,23.97,24.1,465427.0,12.5205,12.5517,12.4427,12.5101,465427.0
2016-04-15 10:00:00,24.08,24.11,23.96,24.09,315196.0,12.4998,12.5153,12.4375,12.5049,315196.0
2016-04-15 10:30:00,24.09,24.15,24.04,24.08,211946.0,12.5049,12.5361,12.479,12.4998,211946.0
2016-04-15 11:00:00,24.09,24.18,24.05,24.17,127723.0,12.5049,12.5517,12.4842,12.5465,127723.0
2016-04-15 11:30:00,24.17,24.35,24.15,24.28,216737.0,12.5465,12.6399,12.5361,12.6036,216737.0
2016-04-15 12:00:00,24.27,24.39,24.25,24.34,180355.0,12.5984,12.6607,12.588,12.6347,180355.0
2016-04-15 12:30:00,24.33,24.37,24.27,24.29,131043.0,12.6295,12.6503,12.5984,12.6088,131043.0
2016-04-15 13:00:00,24.3,24.33,24.25,24.28,108976.0,12.614,12.6295,12.588,12.6036,108976.0
2016-04-15 13:30:00,24.27,24.3,24.22,24.29,157727.0,12.5984,12.614,12.5724,12.6088,157727.0
2016-04-15 14:00:00,24.29,24.32,24.2,24.24,163498.0,12.6088,12.6243,12.562,12.5828,163498.0
2016-04-15 14:30:00,24.25,24.28,24.12,24.16,196301.0,12.588,12.6036,12.5205,12.5413,196301.0
2016-04-15 15:00:00,24.16,24.18,24.02,24.04,289868.0,12.5413,12.5517,12.4686,12.479,289868.0
2016-04-15 15:30:00,24.04,24.05,23.98,23.99,843666.0,12.479,12.4842,12.4478,12.453,843666.0
2016-04-18 09:30:00,23.68,24.27,23.56,24.25,468481.0,12.2921,12.5984,12.2298,12.588,468481.0
2016-04-18 10:00:00,24.26,24.41,24.22,24.38,178262.0,12.5932,12.6711,12.5724,12.6555,178262.0
2016-04-18 10:30:00,24.37,24.45,24.3,24.44,185415.0,12.6503,12.6918,12.614,12.6866,185415.0
2016-04-18 11:00:00,24.43,24.73,24.37,24.72,228175.0,12.6814,12.8372,12.6503,12.832,228175.0
2016-04-18 11:30:00,24.73,24.9,24.7,24.75,237573.0,12.8372,12.9254,12.8216,12.8476,237573.0
2016-04-18 12:00:00,24.76,24.87,24.72,24.85,202909.0,12.8527,12.9098,12.832,12.8995,202909.0
2016-04-18 12:30:00,24.84,24.87,24.77,24.82,120090.0,12.8943,12.9098,12.8579,12.8839,120090.0
2016-04-18 13:00:00,24.81,24.82,24.73,24.81,196523.0,12.8787,12.8839,12.8372,12.8787,196523.0
2016-04-18 13:30:00,24.8,24.81,24.74,24.78,162034.0,12.8735,12.8787,12.8424,12.8631,162034.0
2016-04-18 14:00:00,24.78,24.82,24.68,24.82,183883.0,12.8631,12.8839,12.8112,12.8839,183883.0
2016-04-18 14:30:00,24.81,24.92,24.81,24.88,279280.0,12.8787,12.9358,12.8787,12.915,279280.0
2016-04-18 15:00:00,24.88,24.99,24.86,24.93,323498.0,12.915,12.9721,12.9047,12.941,323498.0
2016-04-18 15:30:00,24.94,24.94,24.8,24.87,517910.0,12.9462,12.9462,12.8735,12.9098,517910.0
2016-04-19 09:30:00,25.11,25.4,25.1,25.39,484321.0,13.0344,13.185,13.0292,13.1798,484321.0
2016-04-19 10:00:00,25.39,25.45,25.32,25.39,333547.0,13.1798,13.2109,13.1434,13.1798,333547.0
2016-04-19 10:30:00,25.39,25.65,25.39,25.64,389018.0,13.1798,13.3147,13.1798,13.3095,389018.0
2016-04-19 11:00:00,25.64,25.73,25.54,25.73,673253.0,13.3095,13.3563,13.2576,13.3563,673253.0
2016-04-19 11:30:00,25.73,25.74,25.65,25.69,516557.0,13.3563,13.3615,13.3147,13.3355,516557.0
2016-04-19 12:00:00,25.69,25.75,25.68,25.72,282779.0,13.3355,13.3666,13.3303,13.3511,282779.0
2016-04-19 12:30:00,25.71,25.74,25.68,25.74,307871.0,13.3459,13.3615,13.3303,13.3615,307871.0
2016-04-19 13:00:00,25.74,25.84,25.71,25.82,450122.0,13.3615,13.4134,13.3459,13.403,450122.0
2016-04-19 13:30:00,25.83,25.99,25.77,25.98,584777.0,13.4082,13.4912,13.377,13.486,584777.0
2016-04-19 14:00:00,25.98,26.1,25.87,26.05,641066.0,13.486,13.5483,13.4289,13.5224,641066.0
2016-04-19 14:30:00,26.05,26.1,25.97,25.98,438408.0,13.5224,13.5483,13.4808,13.486,438408.0
2016-04-19 15:00:00,25.97,26.14,25.9,26.14,791438.0,13.4808,13.5691,13.4445,13.5691,791438.0
2016-04-19 15:30:00,26.14,26.25,26.1,26.18,1478379.0,13.5691,13.6262,13.5483,13.5899,1478379.0
2016-04-20 09:30:00,25.95,26.72,25.83,26.4,938690.0,13.4705,13.8702,13.4082,13.7041,938690.0
2016-04-20 10:00:00,26.41,26.48,26.22,26.33,623263.0,13.7092,13.7456,13.6106,13.6677,623263.0
2016-04-20 10:30:00,26.33,26.64,26.26,26.61,598551.0,13.6677,13.8286,13.6314,13.8131,598551.0
2016-04-20 11:00:00,26.61,26.86,26.52,26.7,569728.0,13.8131,13.9428,13.7663,13.8598,569728.0
2016-04-20 11:30:00,26.71,26.85,26.6,26.8,338055.0,13.865,13.9376,13.8079,13.9117,338055.0
2016-04-20 12:00:00,26.8,26.94,26.74,26.88,342854.0,13.9117,13.9844,13.8805,13.9532,342854.0
2016-04-20 12:30:00,26.88,26.96,26.74,26.77,285253.0,13.9532,13.9947,13.8805,13.8961,285253.0
2016-04-20 13:00:00,26.76,26.92,26.75,26.77,279869.0,13.8909,13.974,13.8857,13.8961,279869.0
2016-04-20 13:30:00,26.79,26.98,26.78,26.92,399999.0,13.9065,14.0051,13.9013,13.974,399999.0
2016-04-20 14:00:00,26.92,27.04,26.92,26.97,507711.0,13.974,14.0363,13.974,13.9999,507711.0
2016-04-20 14:30:00,26.96,26.98,26.86,26.87,323953.0,13.9947,14.0051,13.9428,13.948,323953.0
2016-04-20 15:00:00,26.87,26.9,26.7,26.71,652563.0,13.948,13.9636,13.8598,13.865,652563.0
2016-04-20 15:30:00,26.71,26.73,26.51,26.7,832660.0,13.865,13.8754,13.7612,13.8598,832660.0
2016-04-21 09:30:00,26.99,26.99,26.72,26.81,636974.0,14.0103,14.0103,13.8702,13.9169,636974.0
2016-04-21 10:00:00,26.82,27.16,26.8,27.0,400657.0,13.9221,14.0986,13.9117,14.0155,400657.0
2016-04-21 10:30:00,27.0,27.04,26.87,27.0,343426.0,14.0155,14.0363,13.948,14.0155,343426.0
2016-04-21 11:00:00,26.99,27.16,26.98,27.04,283939.0,14.0103,14.0986,14.0051,14.0363,283939.0
2016-04-21 11:30:00,27.05,27.05,26.91,26.92,288743.0,14.0415,14.0415,13.9688,13.974,288743.0
2016-04-21 12:00:00,26.91,27.03,26.81,26.98,144167.0,13.9688,14.0311,13.9169,14.0051,144167.0
2016-04-21 12:30:00,26.97,27.09,26.97,27.09,129309.0,13.9999,14.0622,13.9999,14.0622,129309.0
2016-04-21 13:00:00,27.09,27.1,26.95,26.96,156254.0,14.0622,14.0674,13.9896,13.9947,156254.0
2016-04-21 13:30:00,26.95,27.0,26.85,26.86,223519.0,13.9896,14.0155,13.9376,13.9428,223519.0
2016-04-21 14:00:00,26.87,26.87,26.59,26.59,361219.0,13.948,13.948,13.8027,13.8027,361219.0
2016-04-21 14:30:00,26.59,26.75,26.55,26.75,193705.0,13.8027,13.8857,13.7819,13.8857,193705.0
2016-04-21 15:00:00,26.74,26.83,26.66,26.71,298847.0,13.8805,13.9273,13.839,13.865,298847.0
2016-04-21 15:30:00,26.72,26.89,26.71,26.8,898776.0,13.8702,13.9584,13.865,13.9117,898776.0
2016-04-22 09:30:00,26.93,27.0,26.66,26.81,318923.0,13.9792,14.0155,13.839,13.9169,318923.0
2016-04-22 10:00:00,26.79,27.03,26.7,27.0,296309.0,13.9065,14.0311,13.8598,14.0155,296309.0
2016-04-22 10:30:00,26.99,27.09,26.82,26.99,319460.0,14.0103,14.0622,13.9221,14.0103,319460.0
2016-04-22 11:00:00,26.99,27.11,26.95,27.1,323846.0,14.0103,14.0726,13.9896,14.0674,323846.0
2016-04-22 11:30:00,27.09,27.17,27.05,27.16,361913.0,14.0622,14.1038,14.0415,14.0986,361913.0
2016-04-22 12:00:00,27.16,27.23,27.02,27.07,276971.0,14.0986,14.1349,14.0259,14.0518,276971.0
2016-04-22 12:30:00,27.07,27.12,27.01,27.1,268916.0,14.0518,14.0778,14.0207,14.0674,268916.0
2016-04-22 13:00:00,27.11,27.16,27.03,27.11,237362.0,14.0726,14.0986,14.0311,14.0726,237362.0
2016-04-22 13:30:00,27.1,27.25,27.05,27.14,256780.0,14.0674,14.1453,14.0415,14.0882,256780.0
2016-04-22 14:00:00,27.12,27.15,27.06,27.13,204714.0,14.0778,14.0934,14.0467,14.083,204714.0
2016-04-22 14:30:00,27.13,27.19,27.09,27.16,166814.0,14.083,14.1141,14.0622,14.0986,166814.0
2016-04-22 15:00:00,27.16,27.2,27.08,27.18,351966.0,14.0986,14.1193,14.057,14.1089,351966.0
2016-04-22 15:30:00,27.17,27.29,27.16,27.27,924056.0,14.1038,14.166,14.0986,14.1557,924056.0
2016-04-25 09:30:00,27.36,27.49,26.91,27.31,510138.0,14.2024,14.2699,13.9688,14.1764,510138.0
2016-04-25 10:00:00,27.31,27.45,27.11,27.13,498429.0,14.1764,14.2491,14.0726,14.083,498429.0
2016-04-25 10:30:00,27.11,27.33,27.09,27.24,424161.0,14.0726,14.1868,14.0622,14.1401,424161.0
2016-04-25 11:00:00,27.23,27.26,27.15,27.23,282246.0,14.1349,14.1505,14.0934,14.1349,282246.0
2016-04-25 11:30:00,27.22,27.34,27.15,27.17,303113.0,14.1297,14.192,14.0934,14.1038,303113.0
2016-04-25 12:00:00,27.18,27.26,27.09,27.1,275925.0,14.1089,14.1505,14.0622,14.0674,275925.0
2016-04-25 12:30:00,27.1,27.15,27.04,27.07,254187.0,14.0674,14.0934,14.0363,14.0518,254187.0
2016-04-25 13:00:00,27.07,27.19,27.0,27.17,428550.0,14.0518,14.1141,14.0155,14.1038,428550.0
2016-04-25 13:30:00,27.17,27.32,27.14,27.26,385761.0,14.1038,14.1816,14.0882,14.1505,385761.0
2016-04-25 14:00:00,27.27,27.41,27.26,27.34,351108.0,14.1557,14.2283,14.1505,14.192,351108.0
2016-04-25 14:30:00,27.34,27.37,27.29,27.31,535303.0,14.192,14.2076,14.166,14.1764,535303.0
2016-04-25 15:00:00,27.31,27.31,27.15,27.15,314419.0,14.1764,14.1764,14.0934,14.0934,314419.0
2016-04-25 15:30:00,27.16,27.16,27.1,27.15,642133.0,14.0986,14.0986,14.0674,14.0934,642133.0
2016-04-26 09:30:00,27.41,27.41,27.04,27.13,283387.0,14.2283,14.2283,14.0363,14.083,283387.0
2016-04-26 10:00:00,27.12,27.28,26.92,26.95,357855.0,14.0778,14.1609,13.974,13.9896,357855.0
2016-04-26 10:30:00,26.95,27.25,26.94,27.12,340586.0,13.9896,14.1453,13.9844,14.0778,340586.0
2016-04-26 11:00:00,27.12,27.23,27.08,27.18,221013.0,14.0778,14.1349,14.057,14.1089,221013.0
2016-04-26 11:30:00,27.18,27.28,27.13,27.25,218815.0,14.1089,14.1609,14.083,14.1453,218815.0
2016-04-26 12:00:00,27.24,27.35,27.16,27.2,244685.0,14.1401,14.1972,14.0986,14.1193,244685.0
2016-04-26 12:30:00,27.19,27.22,27.13,27.17,169973.0,14.1141,14.1297,14.083,14.1038,169973.0
2016-04-26 13:00:00,27.17,27.3,27.17,27.3,148648.0,14.1038,14.1712,14.1038,14.1712,148648.0
2016-04-26 13:30:00,27.3,27.32,27.22,27.25,174469.0,14.1712,14.1816,14.1297,14.1453,174469.0
2016-04-26 14:00:00,27.24,27.26,27.15,27.16,243893.0,14.1401,14.1505,14.0934,14.0986,243893.0
2016-04-26 14:30:00,27.15,27.22,27.1,27.14,332974.0,14.0934,14.1297,14.0674,14.0882,332974.0
2016-04-26 15:00:00,27.14,27.23,27.13,27.21,249233.0,14.0882,14.1349,14.083,14.1245,249233.0
2016-04-26 15:30:00,27.21,27.26,27.19,27.24,739138.0,14.1245,14.1505,14.1141,14.1401,739138.0
2016-04-27 09:30:00,27.05,27.37,27.02,27.37,414132.0,14.2459,14.4144,14.2301,14.4144,414132.0
2016-04-27 10:00:00,27.37,27.38,27.18,27.23,242412.0,14.4144,14.4197,14.3144,14.3407,242412.0
2016-04-27 10:30:00,27.23,27.23,26.63,26.7,407677.0,14.3407,14.3407,14.0247,14.0616,407677.0
2016-04-27 11:00:00,26.69,26.83,26.64,26.77,256575.0,14.0563,14.13,14.03,14.0984,256575.0
2016-04-27 11:30:00,26.78,26.98,26.74,26.96,395124.0,14.1037,14.209,14.0826,14.1985,395124.0
2016-04-27 12:00:00,26.96,27.14,26.94,27.12,288137.0,14.1985,14.2933,14.188,14.2828,288137.0
2016-04-27 12:30:00,27.13,27.2,27.1,27.18,262175.0,14.288,14.3249,14.2722,14.3144,262175.0
2016-04-27 13:00:00,27.17,27.26,27.12,27.26,357573.0,14.3091,14.3565,14.2828,14.3565,357573.0
2016-04-27 13:30:00,27.26,27.27,27.01,27.01,239461.0,14.3565,14.3618,14.2248,14.2248,239461.0
2016-04-27 14:00:00,27.01,27.35,27.0,27.32,356678.0,14.2248,14.4039,14.2196,14.3881,356678.0
2016-04-27 14:30:00,27.33,27.35,27.21,27.23,361085.0,14.3934,14.4039,14.3302,14.3407,361085.0
2016-04-27 15:00:00,27.23,27.26,27.08,27.11,454085.0,14.3407,14.3565,14.2617,14.2775,454085.0
2016-04-27 15:30:00,27.12,27.17,27.0,27.13,711028.0,14.2828,14.3091,14.2196,14.288,711028.0
2016-04-28 09:30:00,26.89,27.49,26.77,27.24,381191.0,14.1616,14.4776,14.0984,14.346,381191.0
2016-04-28 10:00:00,27.24,27.28,26.96,27.14,349349.0,14.346,14.367,14.1985,14.2933,349349.0
2016-04-28 10:30:00,27.14,27.38,27.1,27.35,287585.0,14.2933,14.4197,14.2722,14.4039,287585.0
2016-04-28 11:00:00,27.35,27.44,27.09,27.14,487220.0,14.4039,14.4513,14.267,14.2933,487220.0
2016-04-28 11:30:00,27.15,27.19,27.07,27.13,221723.0,14.2986,14.3196,14.2564,14.288,221723.0
2016-04-28 12:00:00,27.12,27.26,27.09,27.17,194002.0,14.2828,14.3565,14.267,14.3091,194002.0
2016-04-28 12:30:00,27.17,27.24,27.15,27.21,172993.0,14.3091,14.346,14.2986,14.3302,172993.0
2016-04-28 13:00:00,27.21,27.28,27.11,27.19,216132.0,14.3302,14.367,14.2775,14.3196,216132.0
2016-04-28 13:30:00,27.18,27.31,27.15,27.29,189116.0,14.3144,14.3828,14.2986,14.3723,189116.0
2016-04-28 14:00:00,27.3,27.38,27.25,27.35,226474.0,14.3776,14.4197,14.3512,14.4039,226474.0
2016-04-28 14:30:00,27.35,27.42,27.15,27.2,198596.0,14.4039,14.4408,14.2986,14.3249,198596.0
2016-04-28 15:00:00,27.19,27.2,26.71,26.71,293118.0,14.3196,14.3249,14.0668,14.0668,293118.0
2016-04-28 15:30:00,26.72,26.92,26.71,26.78,755201.0,14.0721,14.1774,14.0668,14.1037,755201.0
2016-04-29 09:30:00,26.78,26.86,26.45,26.52,874165.0,14.1037,14.1458,13.9299,13.9668,874165.0
2016-04-29 10:00:00,26.52,26.93,26.37,26.86,522777.0,13.9668,14.1827,13.8878,14.1458,522777.0
2016-04-29 10:30:00,26.86,26.97,26.78,26.88,396406.0,14.1458,14.2038,14.1037,14.1564,396406.0
2016-04-29 11:00:00,26.88,26.9,26.55,26.57,234147.0,14.1564,14.1669,13.9826,13.9931,234147.0
2016-04-29 11:30:00,26.56,26.59,26.42,26.44,261208.0,13.9878,14.0036,13.9141,13.9246,261208.0
2016-04-29 12:00:00,26.44,26.46,26.27,26.43,235718.0,13.9246,13.9352,13.8351,13.9194,235718.0
2016-04-29 12:30:00,26.43,26.57,26.41,26.49,458073.0,13.9194,13.9931,13.9088,13.951,458073.0
2016-04-29 13:00:00,26.49,26.74,26.46,26.7,245233.0,13.951,14.0826,13.9352,14.0616,245233.0
2016-04-29 13:30:00,26.71,26.72,26.44,26.49,241992.0,14.0668,14.0721,13.9246,13.951,241992.0
2016-04-29 14:00:00,26.48,26.72,26.46,26.67,256774.0,13.9457,14.0721,13.9352,14.0458,256774.0
2016-04-29 14:30:00,26.67,26.7,26.58,26.69,234690.0,14.0458,14.0616,13.9984,14.0563,234690.0
2016-04-29 15:00:00,26.69,26.72,26.61,26.64,419247.0,14.0563,14.0721,14.0142,14.03,419247.0
2016-04-29 15:30:00,26.64,26.77,26.63,26.69,618395.0,14.03,14.0984,14.0247,14.0563,618395.0
2016-05-02 09:30:00,26.56,26.65,26.0,26.23,553996.0,13.9878,14.0352,13.6929,13.814,553996.0
2016-05-02 10:00:00,26.25,26.46,25.98,26.16,596220.0,13.8246,13.9352,13.6824,13.7772,596220.0
2016-05-02 10:30:00,26.16,26.17,25.94,25.96,540829.0,13.7772,13.7824,13.6613,13.6719,540829.0
2016-05-02 11:00:00,25.97,25.98,25.69,25.71,825742.0,13.6771,13.6824,13.5297,13.5402,825742.0
2016-05-02 11:30:00,25.7,25.73,25.54,25.57,802448.0,13.5349,13.5507,13.4507,13.4665,802448.0
2016-05-02 12:00:00,25.56,25.76,25.55,25.72,1088944.0,13.4612,13.5665,13.4559,13.5455,1088944.0
2016-05-02 12:30:00,25.71,25.86,25.67,25.86,418966.0,13.5402,13.6192,13.5191,13.6192,418966.0
2016-05-02 13:00:00,25.86,25.96,25.78,25.84,398220.0,13.6192,13.6719,13.5771,13.6087,398220.0
2016-05-02 13:30:00,25.85,25.88,25.77,25.87,384996.0,13.6139,13.6297,13.5718,13.6245,384996.0
2016-05-02 14:00:00,25.87,25.88,25.76,25.8,266962.0,13.6245,13.6297,13.5665,13.5876,266962.0
2016-05-02 14:30:00,25.8,25.82,25.68,25.78,302860.0,13.5876,13.5981,13.5244,13.5771,302860.0
2016-05-02 15:00:00,25.78,25.86,25.75,25.79,410783.0,13.5771,13.6192,13.5613,13.5823,410783.0
2016-05-02 15:30:00,25.8,25.98,25.76,25.92,1049414.0,13.5876,13.6824,13.5665,13.6508,1049414.0
2016-05-03 09:30:00,25.52,25.78,25.35,25.5,552798.0,13.4401,13.5771,13.3506,13.4296,552798.0
2016-05-03 10:00:00,25.5,25.52,25.34,25.41,468318.0,13.4296,13.4401,13.3453,13.3822,468318.0
2016-05-03 10:30:00,25.41,25.59,25.39,25.42,337107.0,13.3822,13.477,13.3717,13.3875,337107.0
2016-05-03 11:00:00,25.42,25.48,25.36,25.4,372890.0,13.3875,13.4191,13.3559,13.3769,372890.0
2016-05-03 11:30:00,25.39,25.59,25.33,25.46,285511.0,13.3717,13.477,13.3401,13.4085,285511.0
2016-05-03 12:00:00,25.46,25.51,25.25,25.35,417698.0,13.4085,13.4349,13.2979,13.3506,417698.0
2016-05-03 12:30:00,25.35,25.43,25.32,25.39,165887.0,13.3506,13.3927,13.3348,13.3717,165887.0
2016-05-03 13:00:00,25.38,25.71,25.38,25.7,293181.0,13.3664,13.5402,13.3664,13.5349,293181.0
2016-05-03 13:30:00,25.7,25.84,25.61,25.61,298138.0,13.5349,13.6087,13.4875,13.4875,298138.0
2016-05-03 14:00:00,25.61,25.64,25.48,25.54,214202.0,13.4875,13.5033,13.4191,13.4507,214202.0
2016-05-03 14:30:00,25.55,25.6,25.37,25.41,247845.0,13.4559,13.4823,13.3611,13.3822,247845.0
2016-05-03 15:00:00,25.41,25.51,25.27,25.33,535816.0,13.3822,13.4349,13.3085,13.3401,535816.0
2016-05-03 15:30:00,25.34,25.53,25.33,25.48,607398.0,13.3453,13.4454,13.3401,13.4191,607398.0
2016-05-04 09:30:00,25.51,25.95,25.46,25.85,300419.0,13.4349,13.6666,13.4085,13.6139,300419.0
2016-05-04 10:00:00,25.87,25.89,25.51,25.58,226453.0,13.6245,13.635,13.4349,13.4717,226453.0
2016-05-04 10:30:00,25.58,25.72,25.45,25.51,319547.0,13.4717,13.5455,13.4033,13.4349,319547.0
2016-05-04 11:00:00,25.51,25.52,25.14,25.26,375897.0,13.4349,13.4401,13.24,13.3032,375897.0
2016-05-04 11:30:00,25.26,25.36,25.23,25.33,201946.0,13.3032,13.3559,13.2874,13.3401,201946.0
2016-05-04 12:00:00,25.33,25.44,25.31,25.34,126888.0,13.3401,13.398,13.3295,13.3453,126888.0
2016-05-04 12:30:00,25.33,25.39,25.21,25.22,250099.0,13.3401,13.3717,13.2769,13.2821,250099.0
2016-05-04 13:00:00,25.22,25.27,25.2,25.25,174848.0,13.2821,13.3085,13.2716,13.2979,174848.0
2016-05-04 13:30:00,25.25,25.33,25.2,25.21,248316.0,13.2979,13.3401,13.2716,13.2769,248316.0
2016-05-04 14:00:00,25.22,25.36,25.2,25.35,203990.0,13.2821,13.3559,13.2716,13.3506,203990.0
2016-05-04 14:30:00,25.35,25.35,25.18,25.21,196480.0,13.3506,13.3506,13.2611,13.2769,196480.0
2016-05-04 15:00:00,25.2,25.39,25.2,25.36,261231.0,13.2716,13.3717,13.2716,13.3559,261231.0
2016-05-04 15:30:00,25.36,25.55,25.35,25.52,713861.0,13.3559,13.4559,13.3506,13.4401,713861.0
2016-05-05 09:30:00,25.82,26.25,25.82,26.21,585301.0,13.5981,13.8246,13.5981,13.8035,585301.0
2016-05-05 10:00:00,26.2,26.27,25.96,25.97,351088.0,13.7982,13.8351,13.6719,13.6771,351088.0
2016-05-05 10:30:00,25.96,26.04,25.84,25.86,270290.0,13.6719,13.714,13.6087,13.6192,270290.0
2016-05-05 11:00:00,25.87,25.89,25.6,25.76,289618.0,13.6245,13.635,13.4823,13.5665,289618.0
2016-05-05 11:30:00,25.75,25.8,25.63,25.67,192789.0,13.5613,13.5876,13.4981,13.5191,192789.0
2016-05-05 12:00:00,25.67,25.7,25.61,25.68,159660.0,13.5191,13.5349,13.4875,13.5244,159660.0
2016-05-05 12:30:00,25.68,25.78,25.65,25.78,122611.0,13.5244,13.5771,13.5086,13.5771,122611.0
2016-05-05 13:00:00,25.77,25.78,25.5,25.52,218500.0,13.5718,13.5771,13.4296,13.4401,218500.0
2016-05-05 13:30:00,25.52,25.7,25.51,25.63,156921.0,13.4401,13.5349,13.4349,13.4981,156921.0
2016-05-05 14:00:00,25.63,25.76,25.57,25.7,179199.0,13.4981,13.5665,13.4665,13.5349,179199.0
2016-05-05 14:30:00,25.71,25.74,25.61,25.61,212847.0,13.5402,13.556,13.4875,13.4875,212847.0
2016-05-05 15:00:00,25.61,25.66,25.56,25.64,303279.0,13.4875,13.5139,13.4612,13.5033,303279.0
2016-05-05 15:30:00,25.65,25.65,25.57,25.65,465244.0,13.5086,13.5086,13.4665,13.5086,465244.0
2016-05-06 09:30:00,25.89,25.94,25.61,25.68,386951.0,13.635,13.6613,13.4875,13.5244,386951.0
2016-05-06 10:00:00,25.68,26.05,25.67,25.94,170140.0,13.5244,13.7193,13.5191,13.6613,170140.0
2016-05-06 10:30:00,25.93,26.02,25.61,25.63,161789.0,13.6561,13.7035,13.4875,13.4981,161789.0
2016-05-06 11:00:00,25.63,26.0,25.62,25.98,304572.0,13.4981,13.6929,13.4928,13.6824,304572.0
2016-05-06 11:30:00,25.98,26.03,25.8,25.82,175592.0,13.6824,13.7087,13.5876,13.5981,175592.0
2016-05-06 12:00:00,25.81,25.89,25.78,25.82,210757.0,13.5929,13.635,13.5771,13.5981,210757.0
2016-05-06 12:30:00,25.82,25.89,25.81,25.88,123180.0,13.5981,13.635,13.5929,13.6297,123180.0
2016-05-06 13:00:00,25.88,25.93,25.8,25.87,208940.0,13.6297,13.6561,13.5876,13.6245,208940.0
2016-05-06 13:30:00,25.87,26.08,25.83,26.08,226565.0,13.6245,13.735,13.6034,13.735,226565.0
2016-05-06 14:00:00,26.07,26.24,26.06,26.23,285130.0,13.7298,13.8193,13.7245,13.814,285130.0
2016-05-06 14:30:00,26.22,26.23,26.03,26.12,180436.0,13.8088,13.814,13.7087,13.7561,180436.0
2016-05-06 15:00:00,26.11,26.2,26.1,26.16,353059.0,13.7508,13.7982,13.7456,13.7772,353059.0
2016-05-06 15:30:00,26.15,26.16,26.03,26.05,656112.0,13.7719,13.7772,13.7087,13.7193,656112.0
2016-05-09 09:30:00,25.94,26.07,25.46,25.5,327462.0,13.6613,13.7298,13.4085,13.4296,327462.0
2016-05-09 10:00:00,25.49,25.76,25.37,25.45,342980.0,13.4243,13.5665,13.3611,13.4033,342980.0
2016-05-09 10:30:00,25.43,25.54,25.35,25.38,332082.0,13.3927,13.4507,13.3506,13.3664,332082.0
2016-05-09 11:00:00,25.39,25.53,25.31,25.47,302287.0,13.3717,13.4454,13.3295,13.4138,302287.0
2016-05-09 11:30:00,25.47,25.56,25.4,25.42,162164.0,13.4138,13.4612,13.3769,13.3875,162164.0
2016-05-09 12:00:00,25.41,25.58,25.41,25.55,194784.0,13.3822,13.4717,13.3822,13.4559,194784.0
2016-05-09 12:30:00,25.54,25.69,25.49,25.66,201876.0,13.4507,13.5297,13.4243,13.5139,201876.0
2016-05-09 13:00:00,25.65,25.78,25.64,25.75,366821.0,13.5086,13.5771,13.5033,13.5613,366821.0
2016-05-09 13:30:00,25.74,25.79,25.68,25.7,218413.0,13.556,13.5823,13.5244,13.5349,218413.0
2016-05-09 14:00:00,25.7,25.77,25.67,25.73,211725.0,13.5349,13.5718,13.5191,13.5507,211725.0
2016-05-09 14:30:00,25.73,25.74,25.63,25.7,178716.0,13.5507,13.556,13.4981,13.5349,178716.0
2016-05-09 15:00:00,25.69,25.78,25.67,25.74,299987.0,13.5297,13.5771,13.5191,13.556,299987.0
2016-05-09 15:30:00,25.75,25.79,25.66,25.69,563646.0,13.5613,13.5823,13.5139,13.5297,563646.0
2016-05-10 09:30:00,25.75,26.16,25.71,25.99,359718.0,13.5613,13.7772,13.5402,13.6877,359718.0
2016-05-10 10:00:00,25.99,26.03,25.76,25.81,313342.0,13.6877,13.7087,13.5665,13.5929,313342.0
2016-05-10 10:30:00,25.84,25.95,25.83,25.83,235273.0,13.6087,13.6666,13.6034,13.6034,235273.0
2016-05-10 11:00:00,25.83,25.84,25.63,25.72,154048.0,13.6034,13.6087,13.4981,13.5455,154048.0
2016-05-10 11:30:00,25.73,25.9,25.71,25.82,181538.0,13.5507,13.6403,13.5402,13.5981,181538.0
2016-05-10 12:00:00,25.82,25.93,25.75,25.82,148291.0,13.5981,13.6561,13.5613,13.5981,148291.0
2016-05-10 12:30:00,25.82,25.85,25.78,25.78,154420.0,13.5981,13.6139,13.5771,13.5771,154420.0
2016-05-10 13:00:00,25.78,25.85,25.78,25.79,177984.0,13.5771,13.6139,13.5771,13.5823,177984.0
2016-05-10 13:30:00,25.78,25.86,25.78,25.84,161088.0,13.5771,13.6192,13.5771,13.6087,161088.0
2016-05-10 14:00:00,25.84,25.84,25.73,25.82,168511.0,13.6087,13.6087,13.5507,13.5981,168511.0
2016-05-10 14:30:00,25.82,25.83,25.71,25.74,236270.0,13.5981,13.6034,13.5402,13.556,236270.0
2016-05-10 15:00:00,25.74,25.75,25.64,25.68,298476.0,13.556,13.5613,13.5033,13.5244,298476.0
2016-05-10 15:30:00,25.68,25.74,25.63,25.68,648126.0,13.5244,13.556,13.4981,13.5244,648126.0
2016-05-11 09:30:00,25.69,25.78,25.46,25.48,246736.0,13.5297,13.5771,13.4085,13.4191,246736.0
2016-05-11 10:00:00,25.49,25.53,25.3,25.34,258727.0,13.4243,13.4454,13.3243,13.3453,258727.0
2016-05-11 10:30:00,25.37,25.88,25.36,25.8,407948.0,13.3611,13.6297,13.3559,13.5876,407948.0
2016-05-11 11:00:00,25.79,26.2,25.78,26.18,357201.0,13.5823,13.7982,13.5771,13.7877,357201.0
2016-05-11 11:30:00,26.17,26.25,26.12,26.2,289861.0,13.7824,13.8246,13.7561,13.7982,289861.0
2016-05-11 12:00:00,26.19,26.19,26.04,26.07,97138.0,13.793,13.793,13.714,13.7298,97138.0
2016-05-11 12:30:00,26.06,26.16,26.06,26.14,97713.0,13.7245,13.7772,13.7245,13.7666,97713.0
2016-05-11 13:00:00,26.14,26.26,26.11,26.19,258681.0,13.7666,13.8298,13.7508,13.793,258681.0
2016-05-11 13:30:00,26.19,26.23,26.11,26.11,110027.0,13.793,13.814,13.7508,13.7508,110027.0
2016-05-11 14:00:00,26.11,26.12,25.99,26.06,155158.0,13.7508,13.7561,13.6877,13.7245,155158.0
2016-05-11 14:30:00,26.05,26.16,26.03,26.15,200258.0,13.7193,13.7772,13.7087,13.7719,200258.0
2016-05-11 15:00:00,26.15,26.2,26.11,26.14,269189.0,13.7719,13.7982,13.7508,13.7666,269189.0
2016-05-11 15:30:00,26.14,26.15,26.01,26.02,433093.0,13.7666,13.7719,13.6982,13.7035,433093.0
2016-05-12 09:30:00,26.29,26.5,26.16,26.21,248302.0,13.8456,13.9562,13.7772,13.8035,248302.0
2016-05-12 10:00:00,26.21,26.28,26.04,26.21,291955.0,13.8035,13.8404,13.714,13.8035,291955.0
2016-05-12 10:30:00,26.21,26.26,26.1,26.23,204558.0,13.8035,13.8298,13.7456,13.814,204558.0
2016-05-12 11:00:00,26.22,26.24,25.98,26.08,197269.0,13.8088,13.8193,13.6824,13.735,197269.0
2016-05-12 11:30:00,26.08,26.11,26.03,26.04,110108.0,13.735,13.7508,13.7087,13.714,110108.0
2016-05-12 12:00:00,26.05,26.17,26.04,26.08,99161.0,13.7193,13.7824,13.714,13.735,99161.0
2016-05-12 12:30:00,26.08,26.25,26.08,26.21,141045.0,13.735,13.8246,13.735,13.8035,141045.0
2016-05-12 13:00:00,26.21,26.24,26.11,26.18,113270.0,13.8035,13.8193,13.7508,13.7877,113270.0
2016-05-12 13:30:00,26.18,26.2,26.1,26.2,127889.0,13.7877,13.7982,13.7456,13.7982,127889.0
2016-05-12 14:00:00,26.21,26.3,26.17,26.22,144580.0,13.8035,13.8509,13.7824,13.8088,144580.0
2016-05-12 14:30:00,26.21,26.32,26.16,26.29,157739.0,13.8035,13.8614,13.7772,13.8456,157739.0
2016-05-12 15:00:00,26.29,26.35,26.27,26.3,257325.0,13.8456,13.8772,13.8351,13.8509,257325.0
2016-05-12 15:30:00,26.29,26.33,26.24,26.26,598660.0,13.8456,13.8667,13.8193,13.8298,598660.0
2016-05-13 09:30:00,26.19,26.49,26.18,26.24,240172.0,13.793,13.951,13.7877,13.8193,240172.0
2016-05-13 10:00:00,26.25,26.28,26.1,26.15,332892.0,13.8246,13.8404,13.7456,13.7719,332892.0
2016-05-13 10:30:00,26.14,26.46,26.08,26.43,197262.0,13.7666,13.9352,13.735,13.9194,197262.0
2016-05-13 11:00:00,26.44,26.53,26.43,26.51,239573.0,13.9246,13.972,13.9194,13.9615,239573.0
2016-05-13 11:30:00,26.51,26.53,26.39,26.48,179541.0,13.9615,13.972,13.8983,13.9457,179541.0
2016-05-13 12:00:00,26.49,26.52,26.42,26.44,107323.0,13.951,13.9668,13.9141,13.9246,107323.0
2016-05-13 12:30:00,26.45,26.46,26.26,26.27,105512.0,13.9299,13.9352,13.8298,13.8351,105512.0
2016-05-13 13:00:00,26.27,26.38,26.26,26.29,116884.0,13.8351,13.893,13.8298,13.8456,116884.0
2016-05-13 13:30:00,26.29,26.29,26.12,26.19,158901.0,13.8456,13.8456,13.7561,13.793,158901.0
2016-05-13 14:00:00,26.18,26.32,26.17,26.23,180479.0,13.7877,13.8614,13.7824,13.814,180479.0
2016-05-13 14:30:00,26.23,26.25,26.1,26.24,175954.0,13.814,13.8246,13.7456,13.8193,175954.0
2016-05-13 15:00:00,26.24,26.29,26.2,26.2,275784.0,13.8193,13.8456,13.7982,13.7982,275784.0
2016-05-13 15:30:00,26.2,26.31,26.19,26.26,510621.0,13.7982,13.8562,13.793,13.8298,510621.0
2016-05-16 09:30:00,26.66,26.71,26.35,26.46,390093.0,14.0405,14.0668,13.8772,13.9352,390093.0
2016-05-16 10:00:00,26.46,26.61,26.43,26.53,179572.0,13.9352,14.0142,13.9194,13.972,179572.0
2016-05-16 10:30:00,26.54,26.65,26.45,26.61,251564.0,13.9773,14.0352,13.9299,14.0142,251564.0
2016-05-16 11:00:00,26.6,26.67,26.43,26.48,199214.0,14.0089,14.0458,13.9194,13.9457,199214.0
2016-05-16 11:30:00,26.48,26.56,26.4,26.51,123982.0,13.9457,13.9878,13.9036,13.9615,123982.0
2016-05-16 12:00:00,26.52,26.61,26.43,26.57,190233.0,13.9668,14.0142,13.9194,13.9931,190233.0
2016-05-16 12:30:00,26.57,26.68,26.53,26.64,212685.0,13.9931,14.051,13.972,14.03,212685.0
2016-05-16 13:00:00,26.65,26.66,26.55,26.56,134831.0,14.0352,14.0405,13.9826,13.9878,134831.0
2016-05-16 13:30:00,26.56,26.61,26.52,26.6,144084.0,13.9878,14.0142,13.9668,14.0089,144084.0
2016-05-16 14:00:00,26.6,26.73,26.59,26.69,239718.0,14.0089,14.0774,14.0036,14.0563,239718.0
2016-05-16 14:30:00,26.7,26.72,26.62,26.7,407924.0,14.0616,14.0721,14.0194,14.0616,407924.0
2016-05-16 15:00:00,26.7,26.76,26.68,26.71,344876.0,14.0616,14.0932,14.051,14.0668,344876.0
2016-05-16 15:30:00,26.71,26.8,26.7,26.73,781523.0,14.0668,14.1142,14.0616,14.0774,781523.0
2016-05-17 09:30:00,26.63,26.75,26.5,26.68,216448.0,14.0247,14.0879,13.9562,14.051,216448.0
2016-05-17 10:00:00,26.67,26.83,26.64,26.82,253403.0,14.0458,14.13,14.03,14.1248,253403.0
2016-05-17 10:30:00,26.82,27.36,26.8,27.36,690204.0,14.1248,14.4092,14.1142,14.4092,690204.0
2016-05-17 11:00:00,27.35,27.49,27.24,27.35,872523.0,14.4039,14.4776,14.346,14.4039,872523.0
2016-05-17 11:30:00,27.36,27.48,27.34,27.41,332426.0,14.4092,14.4724,14.3986,14.4355,332426.0
2016-05-17 12:00:00,27.41,27.58,27.36,27.56,374204.0,14.4355,14.525,14.4092,14.5145,374204.0
2016-05-17 12:30:00,27.55,27.56,27.25,27.32,493159.0,14.5092,14.5145,14.3512,14.3881,493159.0
2016-05-17 13:00:00,27.31,27.38,27.24,27.27,256595.0,14.3828,14.4197,14.346,14.3618,256595.0
2016-05-17 13:30:00,27.27,27.32,27.15,27.17,447482.0,14.3618,14.3881,14.2986,14.3091,447482.0
2016-05-17 14:00:00,27.17,27.22,27.06,27.1,271486.0,14.3091,14.3354,14.2512,14.2722,271486.0
2016-05-17 14:30:00,27.11,27.16,27.05,27.16,244626.0,14.2775,14.3038,14.2459,14.3038,244626.0
2016-05-17 15:00:00,27.15,27.19,27.02,27.04,286766.0,14.2986,14.3196,14.2301,14.2406,286766.0
2016-05-17 15:30:00,27.05,27.14,27.03,27.09,408882.0,14.2459,14.2933,14.2354,14.267,408882.0
2016-05-18 09:30:00,27.12,27.22,26.91,27.13,181753.0,14.2828,14.3354,14.1722,14.288,181753.0
2016-05-18 10:00:00,27.14,27.28,27.07,27.23,160847.0,14.2933,14.367,14.2564,14.3407,160847.0
2016-05-18 10:30:00,27.23,27.24,27.05,27.05,207094.0,14.3407,14.346,14.2459,14.2459,207094.0
2016-05-18 11:00:00,27.06,27.06,26.83,26.94,192398.0,14.2512,14.2512,14.13,14.188,192398.0
2016-05-18 11:30:00,26.94,27.09,26.93,27.02,99999.0,14.188,14.267,14.1827,14.2301,99999.0
2016-05-18 12:00:00,27.03,27.09,26.88,26.89,161118.0,14.2354,14.267,14.1564,14.1616,161118.0
2016-05-18 12:30:00,26.9,27.01,26.84,26.99,245788.0,14.1669,14.2248,14.1353,14.2143,245788.0
2016-05-18 13:00:00,26.98,27.09,26.96,27.07,137333.0,14.209,14.267,14.1985,14.2564,137333.0
2016-05-18 13:30:00,27.06,27.16,27.03,27.11,139004.0,14.2512,14.3038,14.2354,14.2775,139004.0
2016-05-18 14:00:00,27.12,27.12,26.67,26.74,282602.0,14.2828,14.2828,14.0458,14.0826,282602.0
2016-05-18 14:30:00,26.74,26.87,26.66,26.75,273475.0,14.0826,14.1511,14.0405,14.0879,273475.0
2016-05-18 15:00:00,26.76,26.84,26.52,26.63,307935.0,14.0932,14.1353,13.9668,14.0247,307935.0
2016-05-18 15:30:00,26.63,26.71,26.54,26.69,827266.0,14.0247,14.0668,13.9773,14.0563,827266.0
2016-05-19 09:30:00,26.38,26.59,26.27,26.44,237498.0,13.893,14.0036,13.8351,13.9246,237498.0
2016-05-19 10:00:00,26.45,26.52,26.36,26.49,209953.0,13.9299,13.9668,13.8825,13.951,209953.0
2016-05-19 10:30:00,26.49,26.68,26.48,26.54,258251.0,13.951,14.051,13.9457,13.9773,258251.0
2016-05-19 11:00:00,26.54,26.74,26.54,26.74,175807.0,13.9773,14.0826,13.9773,14.0826,175807.0
2016-05-19 11:30:00,26.74,27.05,26.73,27.05,245203.0,14.0826,14.2459,14.0774,14.2459,245203.0
2016-05-19 12:00:00,27.04,27.32,27.01,27.19,275185.0,14.2406,14.3881,14.2248,14.3196,275185.0
2016-05-19 12:30:00,27.18,27.26,26.98,27.01,224019.0,14.3144,14.3565,14.209,14.2248,224019.0
2016-05-19 13:00:00,27.01,27.2,26.98,27.18,191047.0,14.2248,14.3249,14.209,14.3144,191047.0
2016-05-19 13:30:00,27.17,27.28,27.14,27.19,298351.0,14.3091,14.367,14.2933,14.3196,298351.0
2016-05-19 14:00:00,27.18,27.25,27.13,27.16,176270.0,14.3144,14.3512,14.288,14.3038,176270.0
2016-05-19 14:30:00,27.16,27.18,27.08,27.08,185757.0,14.3038,14.3144,14.2617,14.2617,185757.0
2016-05-19 15:00:00,27.08,27.23,27.06,27.14,256249.0,14.2617,14.3407,14.2512,14.2933,256249.0
2016-05-19 15:30:00,27.14,27.26,27.11,27.17,686520.0,14.2933,14.3565,14.2775,14.3091,686520.0
2016-05-20 09:30:00,27.23,27.36,27.12,27.19,243318.0,14.3407,14.4092,14.2828,14.3196,243318.0
2016-05-20 10:00:00,27.2,27.36,27.07,27.09,270691.0,14.3249,14.4092,14.2564,14.267,270691.0
2016-05-20 10:30:00,27.09,27.18,27.09,27.16,447242.0,14.267,14.3144,14.267,14.3038,447242.0
2016-05-20 11:00:00,27.16,27.28,27.13,27.21,386644.0,14.3038,14.367,14.288,14.3302,386644.0
2016-05-20 11:30:00,27.21,27.27,27.16,27.26,273194.0,14.3302,14.3618,14.3038,14.3565,273194.0
2016-05-20 12:00:00,27.26,27.42,27.23,27.32,220895.0,14.3565,14.4408,14.3407,14.3881,220895.0
2016-05-20 12:30:00,27.32,27.44,27.31,27.39,228740.0,14.3881,14.4513,14.3828,14.425,228740.0
2016-05-20 13:00:00,27.4,27.43,27.34,27.41,128372.0,14.4302,14.446,14.3986,14.4355,128372.0
2016-05-20 13:30:00,27.42,27.42,27.35,27.42,138715.0,14.4408,14.4408,14.4039,14.4408,138715.0
2016-05-20 14:00:00,27.42,27.52,27.41,27.52,177555.0,14.4408,14.4934,14.4355,14.4934,177555.0
2016-05-20 14:30:00,27.51,27.53,27.46,27.52,165484.0,14.4882,14.4987,14.4618,14.4934,165484.0
2016-05-20 15:00:00,27.52,27.52,27.35,27.44,281373.0,14.4934,14.4934,14.4039,14.4513,281373.0
2016-05-20 15:30:00,27.43,27.45,27.35,27.37,429575.0,14.446,14.4566,14.4039,14.4144,429575.0
2016-05-23 09:30:00,27.18,27.63,27.06,27.63,386453.0,14.3144,14.5514,14.2512,14.5514,386453.0
2016-05-23 10:00:00,27.63,27.65,27.39,27.57,260262.0,14.5514,14.5619,14.425,14.5198,260262.0
2016-05-23 10:30:00,27.57,27.57,27.45,27.56,243405.0,14.5198,14.5198,14.4566,14.5145,243405.0
2016-05-23 11:00:00,27.55,27.56,27.41,27.53,249799.0,14.5092,14.5145,14.4355,14.4987,249799.0
2016-05-23 11:30:00,27.53,27.54,27.34,27.37,345343.0,14.4987,14.504,14.3986,14.4144,345343.0
2016-05-23 12:00:00,27.37,27.41,27.35,27.38,310499.0,14.4144,14.4355,14.4039,14.4197,310499.0
2016-05-23 12:30:00,27.37,27.46,27.37,27.45,228390.0,14.4144,14.4618,14.4144,14.4566,228390.0
2016-05-23 13:00:00,27.46,27.53,27.44,27.5,164910.0,14.4618,14.4987,14.4513,14.4829,164910.0
2016-05-23 13:30:00,27.5,27.53,27.47,27.47,203701.0,14.4829,14.4987,14.4671,14.4671,203701.0
2016-05-23 14:00:00,27.48,27.49,27.39,27.44,191672.0,14.4724,14.4776,14.425,14.4513,191672.0
2016-05-23 14:30:00,27.43,27.51,27.37,27.45,314227.0,14.446,14.4882,14.4144,14.4566,314227.0
2016-05-23 15:00:00,27.44,27.55,27.41,27.54,370208.0,14.4513,14.5092,14.4355,14.504,370208.0
2016-05-23 15:30:00,27.53,27.55,27.4,27.41,503914.0,14.4987,14.5092,14.4302,14.4355,503914.0
2016-05-24 09:30:00,27.52,27.83,27.44,27.53,242611.0,14.4934,14.6567,14.4513,14.4987,242611.0
2016-05-24 10:00:00,27.54,27.75,27.43,27.49,286452.0,14.504,14.6146,14.446,14.4776,286452.0
2016-05-24 10:30:00,27.5,27.63,27.42,27.43,254118.0,14.4829,14.5514,14.4408,14.446,254118.0
2016-05-24 11:00:00,27.42,27.43,27.29,27.35,343114.0,14.4408,14.446,14.3723,14.4039,343114.0
2016-05-24 11:30:00,27.35,27.36,27.24,27.29,193403.0,14.4039,14.4092,14.346,14.3723,193403.0
2016-05-24 12:00:00,27.28,27.34,27.16,27.16,250097.0,14.367,14.3986,14.3038,14.3038,250097.0
2016-05-24 12:30:00,27.17,27.26,27.17,27.25,265001.0,14.3091,14.3565,14.3091,14.3512,265001.0
2016-05-24 13:00:00,27.24,27.34,27.19,27.24,189639.0,14.346,14.3986,14.3196,14.346,189639.0
2016-05-24 13:30:00,27.24,27.26,27.19,27.25,207504.0,14.346,14.3565,14.3196,14.3512,207504.0
2016-05-24 14:00:00,27.25,27.25,27.13,27.17,149528.0,14.3512,14.3512,14.288,14.3091,149528.0
2016-05-24 14:30:00,27.16,27.24,27.08,27.23,190595.0,14.3038,14.346,14.2617,14.3407,190595.0
2016-05-24 15:00:00,27.24,27.27,27.19,27.25,320268.0,14.346,14.3618,14.3196,14.3512,320268.0
2016-05-24 15:30:00,27.26,27.28,27.18,27.23,547062.0,14.3565,14.367,14.3144,14.3407,547062.0
2016-05-25 09:30:00,27.38,27.76,27.27,27.6,403088.0,14.4197,14.6198,14.3618,14.5356,403088.0
2016-05-25 10:00:00,27.57,27.8,27.55,27.61,232875.0,14.5198,14.6409,14.5092,14.5408,232875.0
2016-05-25 10:30:00,27.59,27.66,27.39,27.44,159208.0,14.5303,14.5672,14.425,14.4513,159208.0
2016-05-25 11:00:00,27.43,27.59,27.4,27.53,142653.0,14.446,14.5303,14.4302,14.4987,142653.0
2016-05-25 11:30:00,27.54,27.6,27.53,27.58,126771.0,14.504,14.5356,14.4987,14.525,126771.0
2016-05-25 12:00:00,27.57,27.72,27.55,27.7,182767.0,14.5198,14.5988,14.5092,14.5882,182767.0
2016-05-25 12:30:00,27.69,27.74,27.62,27.68,171219.0,14.583,14.6093,14.5461,14.5777,171219.0
2016-05-25 13:00:00,27.69,27.77,27.68,27.76,180852.0,14.583,14.6251,14.5777,14.6198,180852.0
2016-05-25 13:30:00,27.75,27.77,27.65,27.7,147268.0,14.6146,14.6251,14.5619,14.5882,147268.0
2016-05-25 14:00:00,27.7,27.71,27.62,27.71,235965.0,14.5882,14.5935,14.5461,14.5935,235965.0
2016-05-25 14:30:00,27.7,27.77,27.67,27.73,265550.0,14.5882,14.6251,14.5724,14.604,265550.0
2016-05-25 15:00:00,27.73,27.8,27.69,27.78,401856.0,14.604,14.6409,14.583,14.6304,401856.0
2016-05-25 15:30:00,27.79,27.8,27.72,27.74,507641.0,14.6356,14.6409,14.5988,14.6093,507641.0
2016-05-26 09:30:00,27.91,27.94,27.63,27.63,227834.0,14.6988,14.7146,14.5514,14.5514,227834.0
2016-05-26 10:00:00,27.64,27.75,27.54,27.56,263439.0,14.5566,14.6146,14.504,14.5145,263439.0
2016-05-26 10:30:00,27.57,27.59,27.24,27.24,230629.0,14.5198,14.5303,14.346,14.346,230629.0
2016-05-26 11:00:00,27.24,27.52,27.23,27.5,232577.0,14.346,14.4934,14.3407,14.4829,232577.0
2016-05-26 11:30:00,27.5,27.59,27.45,27.54,218939.0,14.4829,14.5303,14.4566,14.504,218939.0
2016-05-26 12:00:00,27.54,27.54,27.35,27.39,143570.0,14.504,14.504,14.4039,14.425,143570.0
2016-05-26 12:30:00,27.39,27.5,27.39,27.42,104691.0,14.425,14.4829,14.425,14.4408,104691.0
2016-05-26 13:00:00,27.42,27.53,27.42,27.46,109357.0,14.4408,14.4987,14.4408,14.4618,109357.0
2016-05-26 13:30:00,27.46,27.48,27.4,27.47,79932.0,14.4618,14.4724,14.4302,14.4671,79932.0
2016-05-26 14:00:00,27.48,27.56,27.47,27.5,100987.0,14.4724,14.5145,14.4671,14.4829,100987.0
2016-05-26 14:30:00,27.49,27.5,27.39,27.39,120816.0,14.4776,14.4829,14.425,14.425,120816.0
2016-05-26 15:00:00,27.39,27.45,27.38,27.43,159207.0,14.425,14.4566,14.4197,14.446,159207.0
2016-05-26 15:30:00,27.43,27.49,27.42,27.45,394322.0,14.446,14.4776,14.4408,14.4566,394322.0
2016-05-27 09:30:00,27.27,27.41,27.06,27.39,201426.0,14.3618,14.4355,14.2512,14.425,201426.0
2016-05-27 10:00:00,27.43,27.56,27.34,27.44,65137.0,14.446,14.5145,14.3986,14.4513,65137.0
2016-05-27 10:30:00,27.44,27.47,27.35,27.41,108657.0,14.4513,14.4671,14.4039,14.4355,108657.0
2016-05-27 11:00:00,27.41,27.54,27.41,27.54,97275.0,14.4355,14.504,14.4355,14.504,97275.0
2016-05-27 11:30:00,27.54,27.56,27.43,27.55,165125.0,14.504,14.5145,14.446,14.5092,165125.0
2016-05-27 12:00:00,27.54,27.58,27.51,27.54,79686.0,14.504,14.525,14.4882,14.504,79686.0
2016-05-27 12:30:00,27.54,27.55,27.49,27.49,92025.0,14.504,14.5092,14.4776,14.4776,92025.0
2016-05-27 13:00:00,27.49,27.52,27.45,27.5,68419.0,14.4776,14.4934,14.4566,14.4829,68419.0
2016-05-27 13:30:00,27.5,27.51,27.42,27.44,243077.0,14.4829,14.4882,14.4408,14.4513,243077.0
2016-05-27 14:00:00,27.44,27.56,27.4,27.54,119862.0,14.4513,14.5145,14.4302,14.504,119862.0
2016-05-27 14:30:00,27.53,27.55,27.45,27.45,92106.0,14.4987,14.5092,14.4566,14.4566,92106.0
2016-05-27 15:00:00,27.45,27.62,27.44,27.55,334315.0,14.4566,14.5461,14.4513,14.5092,334315.0
2016-05-27 15:30:00,27.56,27.66,27.54,27.62,480573.0,14.5145,14.5672,14.504,14.5461,480573.0
2016-05-31 09:30:00,27.75,28.14,27.7,27.98,544687.0,14.6146,14.82,14.5882,14.7357,544687.0
2016-05-31 10:00:00,27.98,28.12,27.89,28.02,252754.0,14.7357,14.8094,14.6883,14.7568,252754.0
2016-05-31 10:30:00,28.03,28.04,27.81,27.91,172897.0,14.762,14.7673,14.6462,14.6988,172897.0
2016-05-31 11:00:00,27.91,28.02,27.84,27.99,175168.0,14.6988,14.7568,14.662,14.741,175168.0
2016-05-31 11:30:00,27.98,28.05,27.93,27.97,184557.0,14.7357,14.7726,14.7094,14.7304,184557.0
2016-05-31 12:00:00,27.98,28.02,27.83,27.83,215984.0,14.7357,14.7568,14.6567,14.6567,215984.0
2016-05-31 12:30:00,27.83,27.92,27.79,27.84,1058978.0,14.6567,14.7041,14.6356,14.662,1058978.0
2016-05-31 13:00:00,27.84,27.85,27.77,27.79,157257.0,14.662,14.6672,14.6251,14.6356,157257.0
2016-05-31 13:30:00,27.78,27.79,27.58,27.6,371825.0,14.6304,14.6356,14.525,14.5356,371825.0
2016-05-31 14:00:00,27.6,27.64,27.53,27.61,315211.0,14.5356,14.5566,14.4987,14.5408,315211.0
2016-05-31 14:30:00,27.61,27.64,27.46,27.46,280695.0,14.5408,14.5566,14.4618,14.4618,280695.0
2016-05-31 15:00:00,27.46,27.61,27.46,27.57,332236.0,14.4618,14.5408,14.4618,14.5198,332236.0
2016-05-31 15:30:00,27.57,27.77,27.56,27.75,1112557.0,14.5198,14.6251,14.5145,14.6146,1112557.0
2016-06-01 09:30:00,27.5,27.89,27.5,27.72,275769.0,14.4829,14.6883,14.4829,14.5988,275769.0
2016-06-01 10:00:00,27.73,27.85,27.63,27.83,219417.0,14.604,14.6672,14.5514,14.6567,219417.0
2016-06-01 10:30:00,27.82,27.95,27.72,27.77,348894.0,14.6514,14.7199,14.5988,14.6251,348894.0
2016-06-01 11:00:00,27.77,27.95,27.76,27.89,150942.0,14.6251,14.7199,14.6198,14.6883,150942.0
2016-06-01 11:30:00,27.89,27.89,27.78,27.81,179851.0,14.6883,14.6883,14.6304,14.6462,179851.0
2016-06-01 12:00:00,27.82,27.98,27.8,27.97,130220.0,14.6514,14.7357,14.6409,14.7304,130220.0
2016-06-01 12:30:00,27.96,28.03,27.96,28.01,215147.0,14.7252,14.762,14.7252,14.7515,215147.0
2016-06-01 13:00:00,28.01,28.05,27.98,28.03,180787.0,14.7515,14.7726,14.7357,14.762,180787.0
2016-06-01 13:30:00,28.02,28.03,27.99,28.01,181836.0,14.7568,14.762,14.741,14.7515,181836.0
2016-06-01 14:00:00,28.01,28.04,27.96,28.03,193154.0,14.7515,14.7673,14.7252,14.762,193154.0
2016-06-01 14:30:00,28.04,28.14,28.01,28.13,224017.0,14.7673,14.82,14.7515,14.8147,224017.0
2016-06-01 15:00:00,28.12,28.16,28.08,28.15,499982.0,14.8094,14.8305,14.7884,14.8252,499982.0
2016-06-01 15:30:00,28.15,28.22,28.09,28.14,1011388.0,14.8252,14.8621,14.7936,14.82,1011388.0
2016-06-02 09:30:00,27.85,28.21,27.78,28.13,157201.0,14.6672,14.8568,14.6304,14.8147,157201.0
2016-06-02 10:00:00,28.14,28.23,28.0,28.03,284589.0,14.82,14.8673,14.7462,14.762,284589.0
2016-06-02 10:30:00,28.02,28.06,27.98,28.01,150829.0,14.7568,14.7778,14.7357,14.7515,150829.0
2016-06-02 11:00:00,28.02,28.17,28.02,28.09,161735.0,14.7568,14.8357,14.7568,14.7936,161735.0
2016-06-02 11:30:00,28.1,28.13,28.0,28.07,173910.0,14.7989,14.8147,14.7462,14.7831,173910.0
2016-06-02 12:00:00,28.07,28.13,28.04,28.11,122461.0,14.7831,14.8147,14.7673,14.8042,122461.0
2016-06-02 12:30:00,28.11,28.25,28.1,28.23,222377.0,14.8042,14.8779,14.7989,14.8673,222377.0
2016-06-02 13:00:00,28.22,28.25,28.19,28.25,189615.0,14.8621,14.8779,14.8463,14.8779,189615.0
2016-06-02 13:30:00,28.25,28.25,28.16,28.22,146477.0,14.8779,14.8779,14.8305,14.8621,146477.0
2016-06-02 14:00:00,28.23,28.25,28.19,28.2,107541.0,14.8673,14.8779,14.8463,14.8515,107541.0
2016-06-02 14:30:00,28.2,28.24,28.17,28.22,105279.0,14.8515,14.8726,14.8357,14.8621,105279.0
2016-06-02 15:00:00,28.22,28.23,28.17,28.23,287126.0,14.8621,14.8673,14.8357,14.8673,287126.0
2016-06-02 15:30:00,28.23,28.25,28.17,28.2,640353.0,14.8673,14.8779,14.8357,14.8515,640353.0
2016-06-03 09:30:00,28.25,28.46,28.19,28.42,240835.0,14.8779,14.9885,14.8463,14.9674,240835.0
2016-06-03 10:00:00,28.4,28.43,28.18,28.2,238212.0,14.9569,14.9727,14.841,14.8515,238212.0
2016-06-03 10:30:00,28.19,28.28,28.17,28.21,257707.0,14.8463,14.8937,14.8357,14.8568,257707.0
2016-06-03 11:00:00,28.22,28.27,28.18,28.24,126120.0,14.8621,14.8884,14.841,14.8726,126120.0
2016-06-03 11:30:00,28.24,28.27,28.17,28.24,163643.0,14.8726,14.8884,14.8357,14.8726,163643.0
2016-06-03 12:00:00,28.23,28.36,28.22,28.29,237268.0,14.8673,14.9358,14.8621,14.8989,237268.0
2016-06-03 12:30:00,28.28,28.29,28.14,28.14,145209.0,14.8937,14.8989,14.82,14.82,145209.0
2016-06-03 13:00:00,28.14,28.17,28.05,28.07,136286.0,14.82,14.8357,14.7726,14.7831,136286.0
2016-06-03 13:30:00,28.06,28.11,28.01,28.1,96178.0,14.7778,14.8042,14.7515,14.7989,96178.0
2016-06-03 14:00:00,28.09,28.14,28.04,28.13,129062.0,14.7936,14.82,14.7673,14.8147,129062.0
2016-06-03 14:30:00,28.13,28.28,28.11,28.23,158593.0,14.8147,14.8937,14.8042,14.8673,158593.0
2016-06-03 15:00:00,28.22,28.36,28.2,28.34,283596.0,14.8621,14.9358,14.8515,14.9253,283596.0
2016-06-03 15:30:00,28.34,28.36,28.27,28.3,569008.0,14.9253,14.9358,14.8884,14.9042,569008.0
2016-06-06 09:30:00,28.56,28.79,28.4,28.79,426491.0,15.0411,15.1623,14.9569,15.1623,426491.0
2016-06-06 10:00:00,28.79,28.94,28.78,28.89,350145.0,15.1623,15.2413,15.157,15.2149,350145.0
2016-06-06 10:30:00,28.9,28.98,28.76,28.83,295626.0,15.2202,15.2623,15.1465,15.1833,295626.0
2016-06-06 11:00:00,28.84,29.0,28.8,28.95,189389.0,15.1886,15.2729,15.1675,15.2465,189389.0
2016-06-06 11:30:00,28.95,29.05,28.88,28.99,364148.0,15.2465,15.2992,15.2097,15.2676,364148.0
2016-06-06 12:00:00,28.98,28.99,28.88,28.9,137901.0,15.2623,15.2676,15.2097,15.2202,137901.0
2016-06-06 12:30:00,28.89,28.89,28.76,28.84,130937.0,15.2149,15.2149,15.1465,15.1886,130937.0
2016-06-06 13:00:00,28.83,28.95,28.79,28.92,159438.0,15.1833,15.2465,15.1623,15.2307,159438.0
2016-06-06 13:30:00,28.92,28.94,28.88,28.89,112331.0,15.2307,15.2413,15.2097,15.2149,112331.0
2016-06-06 14:00:00,28.89,28.96,28.89,28.96,118092.0,15.2149,15.2518,15.2149,15.2518,118092.0
2016-06-06 14:30:00,28.96,28.96,28.91,28.94,175935.0,15.2518,15.2518,15.2255,15.2413,175935.0
2016-06-06 15:00:00,28.94,28.95,28.91,28.94,284635.0,15.2413,15.2465,15.2255,15.2413,284635.0
2016-06-06 15:30:00,28.94,28.95,28.88,28.89,556449.0,15.2413,15.2465,15.2097,15.2149,556449.0
2016-06-07 09:30:00,28.93,29.03,28.86,28.91,153981.0,15.236,15.2887,15.1991,15.2255,153981.0
2016-06-07 10:00:00,28.92,28.98,28.86,28.96,225648.0,15.2307,15.2623,15.1991,15.2518,225648.0
2016-06-07 10:30:00,28.96,29.05,28.91,28.96,198795.0,15.2518,15.2992,15.2255,15.2518,198795.0
2016-06-07 11:00:00,28.96,29.06,28.95,29.03,128753.0,15.2518,15.3045,15.2465,15.2887,128753.0
2016-06-07 11:30:00,29.04,29.06,28.92,28.94,162205.0,15.2939,15.3045,15.2307,15.2413,162205.0
2016-06-07 12:00:00,28.95,28.97,28.84,28.89,115304.0,15.2465,15.2571,15.1886,15.2149,115304.0
2016-06-07 12:30:00,28.88,28.97,28.88,28.91,93338.0,15.2097,15.2571,15.2097,15.2255,93338.0
2016-06-07 13:00:00,28.91,28.96,28.88,28.96,106713.0,15.2255,15.2518,15.2097,15.2518,106713.0
2016-06-07 13:30:00,28.96,29.04,28.94,28.97,176715.0,15.2518,15.2939,15.2413,15.2571,176715.0
2016-06-07 14:00:00,28.98,29.01,28.95,29.01,145593.0,15.2623,15.2781,15.2465,15.2781,145593.0
2016-06-07 14:30:00,29.01,29.02,28.88,28.9,208947.0,15.2781,15.2834,15.2097,15.2202,208947.0
2016-06-07 15:00:00,28.9,28.93,28.86,28.93,260637.0,15.2202,15.236,15.1991,15.236,260637.0
2016-06-07 15:30:00,28.93,28.93,28.87,28.9,355704.0,15.236,15.236,15.2044,15.2202,355704.0
2016-06-08 09:30:00,29.2,29.2,29.0,29.18,381195.0,15.3782,15.3782,15.2729,15.3677,381195.0
2016-06-08 10:00:00,29.18,29.2,28.97,28.97,294176.0,15.3677,15.3782,15.2571,15.2571,294176.0
2016-06-08 10:30:00,28.97,29.01,28.88,28.94,197567.0,15.2571,15.2781,15.2097,15.2413,197567.0
2016-06-08 11:00:00,28.94,28.94,28.76,28.8,190773.0,15.2413,15.2413,15.1465,15.1675,190773.0
2016-06-08 11:30:00,28.8,28.85,28.63,28.75,165732.0,15.1675,15.1939,15.078,15.1412,165732.0
2016-06-08 12:00:00,28.76,28.83,28.74,28.75,139620.0,15.1465,15.1833,15.1359,15.1412,139620.0
2016-06-08 12:30:00,28.75,28.76,28.63,28.7,196187.0,15.1412,15.1465,15.078,15.1149,196187.0
2016-06-08 13:00:00,28.7,28.7,28.58,28.61,157429.0,15.1149,15.1149,15.0517,15.0675,157429.0
2016-06-08 13:30:00,28.62,28.62,28.57,28.6,131504.0,15.0727,15.0727,15.0464,15.0622,131504.0
2016-06-08 14:00:00,28.6,28.64,28.56,28.63,184026.0,15.0622,15.0833,15.0411,15.078,184026.0
2016-06-08 14:30:00,28.63,28.71,28.6,28.66,149324.0,15.078,15.1201,15.0622,15.0938,149324.0
2016-06-08 15:00:00,28.66,28.71,28.64,28.71,155382.0,15.0938,15.1201,15.0833,15.1201,155382.0
2016-06-08 15:30:00,28.71,28.74,28.68,28.73,313669.0,15.1201,15.1359,15.1043,15.1307,313669.0
2016-06-09 09:30:00,28.47,28.63,28.41,28.55,233429.0,14.9937,15.078,14.9621,15.0359,233429.0
2016-06-09 10:00:00,28.54,28.6,28.45,28.56,120483.0,15.0306,15.0622,14.9832,15.0411,120483.0
2016-06-09 10:30:00,28.56,28.7,28.53,28.65,85243.0,15.0411,15.1149,15.0253,15.0885,85243.0
2016-06-09 11:00:00,28.66,28.81,28.66,28.75,96140.0,15.0938,15.1728,15.0938,15.1412,96140.0
2016-06-09 11:30:00,28.76,28.81,28.67,28.78,169910.0,15.1465,15.1728,15.0991,15.157,169910.0
2016-06-09 12:00:00,28.78,28.88,28.72,28.88,214307.0,15.157,15.2097,15.1254,15.2097,214307.0
2016-06-09 12:30:00,28.87,28.93,28.84,28.86,221581.0,15.2044,15.236,15.1886,15.1991,221581.0
2016-06-09 13:00:00,28.86,28.97,28.84,28.95,240178.0,15.1991,15.2571,15.1886,15.2465,240178.0
2016-06-09 13:30:00,28.95,28.98,28.89,28.91,412468.0,15.2465,15.2623,15.2149,15.2255,412468.0
2016-06-09 14:00:00,28.91,28.95,28.9,28.93,244508.0,15.2255,15.2465,15.2202,15.236,244508.0
2016-06-09 14:30:00,28.92,28.94,28.79,28.79,400020.0,15.2307,15.2413,15.1623,15.1623,400020.0
2016-06-09 15:00:00,28.79,28.92,28.77,28.92,335319.0,15.1623,15.2307,15.1517,15.2307,335319.0
2016-06-09 15:30:00,28.92,28.96,28.89,28.91,499142.0,15.2307,15.2518,15.2149,15.2255,499142.0
2016-06-10 09:30:00,28.5,28.64,28.37,28.56,198134.0,15.0095,15.0833,14.9411,15.0411,198134.0
2016-06-10 10:00:00,28.55,28.64,28.46,28.63,160997.0,15.0359,15.0833,14.9885,15.078,160997.0
2016-06-10 10:30:00,28.63,28.69,28.45,28.47,154656.0,15.078,15.1096,14.9832,14.9937,154656.0
2016-06-10 11:00:00,28.48,28.54,28.4,28.46,150602.0,14.999,15.0306,14.9569,14.9885,150602.0
2016-06-10 11:30:00,28.46,28.64,28.43,28.58,141821.0,14.9885,15.0833,14.9727,15.0517,141821.0
2016-06-10 12:00:00,28.56,28.6,28.46,28.48,120842.0,15.0411,15.0622,14.9885,14.999,120842.0
2016-06-10 12:30:00,28.48,28.51,28.35,28.37,232505.0,14.999,15.0148,14.9305,14.9411,232505.0
2016-06-10 13:00:00,28.35,28.39,28.26,28.27,162855.0,14.9305,14.9516,14.8831,14.8884,162855.0
2016-06-10 13:30:00,28.26,28.29,28.19,28.26,277055.0,14.8831,14.8989,14.8463,14.8831,277055.0
2016-06-10 14:00:00,28.27,28.3,28.14,28.3,247930.0,14.8884,14.9042,14.82,14.9042,247930.0
2016-06-10 14:30:00,28.3,28.3,28.16,28.18,212416.0,14.9042,14.9042,14.8305,14.841,212416.0
2016-06-10 15:00:00,28.18,28.18,28.06,28.15,408824.0,14.841,14.841,14.7778,14.8252,408824.0
2016-06-10 15:30:00,28.14,28.21,28.13,28.19,574107.0,14.82,14.8568,14.8147,14.8463,574107.0
2016-06-13 09:30:00,27.6,28.13,27.48,27.98,623752.0,14.5356,14.8147,14.4724,14.7357,623752.0
2016-06-13 10:00:00,27.98,28.02,27.93,27.97,255649.0,14.7357,14.7568,14.7094,14.7304,255649.0
2016-06-13 10:30:00,27.98,28.12,27.94,28.09,235715.0,14.7357,14.8094,14.7146,14.7936,235715.0
2016-06-13 11:00:00,28.09,28.14,27.98,28.06,137299.0,14.7936,14.82,14.7357,14.7778,137299.0
2016-06-13 11:30:00,28.06,28.07,27.94,27.98,144918.0,14.7778,14.7831,14.7146,14.7357,144918.0
2016-06-13 12:00:00,27.97,28.08,27.92,28.0,126530.0,14.7304,14.7884,14.7041,14.7462,126530.0
2016-06-13 12:30:00,28.01,28.04,27.93,27.95,104208.0,14.7515,14.7673,14.7094,14.7199,104208.0
2016-06-13 13:00:00,27.96,27.99,27.91,27.93,237453.0,14.7252,14.741,14.6988,14.7094,237453.0
2016-06-13 13:30:00,27.94,27.94,27.73,27.75,313140.0,14.7146,14.7146,14.604,14.6146,313140.0
2016-06-13 14:00:00,27.75,27.84,27.72,27.77,208052.0,14.6146,14.662,14.5988,14.6251,208052.0
2016-06-13 14:30:00,27.78,27.83,27.69,27.81,279455.0,14.6304,14.6567,14.583,14.6462,279455.0
2016-06-13 15:00:00,27.82,27.9,27.77,27.89,227379.0,14.6514,14.6936,14.6251,14.6883,227379.0
2016-06-13 15:30:00,27.88,27.96,27.88,27.92,503428.0,14.683,14.7252,14.683,14.7041,503428.0
2016-06-14 09:30:00,27.74,27.83,27.59,27.73,446143.0,14.6093,14.6567,14.5303,14.604,446143.0
2016-06-14 10:00:00,27.72,27.73,27.5,27.58,311797.0,14.5988,14.604,14.4829,14.525,311797.0
2016-06-14 10:30:00,27.57,27.61,27.42,27.43,363120.0,14.5198,14.5408,14.4408,14.446,363120.0
2016-06-14 11:00:00,27.43,27.45,27.22,27.45,499050.0,14.446,14.4566,14.3354,14.4566,499050.0
2016-06-14 11:30:00,27.45,27.52,27.32,27.34,182050.0,14.4566,14.4934,14.3881,14.3986,182050.0
2016-06-14 12:00:00,27.35,27.49,27.31,27.47,203061.0,14.4039,14.4776,14.3828,14.4671,203061.0
2016-06-14 12:30:00,27.47,27.49,27.41,27.46,114389.0,14.4671,14.4776,14.4355,14.4618,114389.0
2016-06-14 13:00:00,27.46,27.59,27.44,27.53,141996.0,14.4618,14.5303,14.4513,14.4987,141996.0
2016-06-14 13:30:00,27.54,27.62,27.45,27.5,99798.0,14.504,14.5461,14.4566,14.4829,99798.0
2016-06-14 14:00:00,27.5,27.55,27.45,27.51,163487.0,14.4829,14.5092,14.4566,14.4882,163487.0
2016-06-14 14:30:00,27.5,27.5,27.4,27.4,176461.0,14.4829,14.4829,14.4302,14.4302,176461.0
2016-06-14 15:00:00,27.4,27.55,27.38,27.54,251074.0,14.4302,14.5092,14.4197,14.504,251074.0
2016-06-14 15:30:00,27.53,27.62,27.5,27.59,349391.0,14.4987,14.5461,14.4829,14.5303,349391.0
2016-06-15 09:30:00,27.49,27.7,27.29,27.48,205848.0,14.4776,14.5882,14.3723,14.4724,205848.0
2016-06-15 10:00:00,27.47,27.76,27.45,27.71,121646.0,14.4671,14.6198,14.4566,14.5935,121646.0
2016-06-15 10:30:00,27.71,27.9,27.53,27.62,208014.0,14.5935,14.6936,14.4987,14.5461,208014.0
2016-06-15 11:00:00,27.62,27.87,27.58,27.74,163000.0,14.5461,14.6778,14.525,14.6093,163000.0
2016-06-15 11:30:00,27.74,27.87,27.68,27.87,113487.0,14.6093,14.6778,14.5777,14.6778,113487.0
2016-06-15 12:00:00,27.86,27.95,27.86,27.9,102046.0,14.6725,14.7199,14.6725,14.6936,102046.0
2016-06-15 12:30:00,27.9,27.93,27.73,27.73,142500.0,14.6936,14.7094,14.604,14.604,142500.0
2016-06-15 13:00:00,27.74,27.84,27.73,27.82,134665.0,14.6093,14.662,14.604,14.6514,134665.0
2016-06-15 13:30:00,27.83,27.95,27.78,27.89,98603.0,14.6567,14.7199,14.6304,14.6883,98603.0
2016-06-15 14:00:00,27.9,28.01,27.86,27.89,119484.0,14.6936,14.7515,14.6725,14.6883,119484.0
2016-06-15 14:30:00,27.88,27.9,27.78,27.83,137901.0,14.683,14.6936,14.6304,14.6567,137901.0
2016-06-15 15:00:00,27.83,27.88,27.78,27.82,201489.0,14.6567,14.683,14.6304,14.6514,201489.0
2016-06-15 15:30:00,27.82,27.87,27.68,27.74,325434.0,14.6514,14.6778,14.5777,14.6093,325434.0
2016-06-16 09:30:00,27.47,27.69,27.37,27.42,179111.0,14.4671,14.583,14.4144,14.4408,179111.0
2016-06-16 10:00:00,27.42,27.56,27.31,27.47,219412.0,14.4408,14.5145,14.3828,14.4671,219412.0
2016-06-16 10:30:00,27.49,27.66,27.36,27.62,141560.0,14.4776,14.5672,14.4092,14.5461,141560.0
2016-06-16 11:00:00,27.63,27.81,27.55,27.78,168065.0,14.5514,14.6462,14.5092,14.6304,168065.0
2016-06-16 11:30:00,27.77,27.79,27.57,27.57,192635.0,14.6251,14.6356,14.5198,14.5198,192635.0
2016-06-16 12:00:00,27.58,27.69,27.55,27.67,193741.0,14.525,14.583,14.5092,14.5724,193741.0
2016-06-16 12:30:00,27.68,27.82,27.65,27.66,121454.0,14.5777,14.6514,14.5619,14.5672,121454.0
2016-06-16 13:00:00,27.66,27.76,27.61,27.67,131621.0,14.5672,14.6198,14.5408,14.5724,131621.0
2016-06-16 13:30:00,27.67,27.69,27.54,27.59,151645.0,14.5724,14.583,14.504,14.5303,151645.0
2016-06-16 14:00:00,27.59,27.8,27.58,27.74,151620.0,14.5303,14.6409,14.525,14.6093,151620.0
2016-06-16 14:30:00,27.74,27.8,27.71,27.72,156890.0,14.6093,14.6409,14.5935,14.5988,156890.0
2016-06-16 15:00:00,27.72,27.77,27.66,27.74,228707.0,14.5988,14.6251,14.5672,14.6093,228707.0
2016-06-16 15:30:00,27.73,27.78,27.68,27.68,510852.0,14.604,14.6304,14.5777,14.5777,510852.0
2016-06-17 09:30:00,28.0,28.0,27.72,27.81,240749.0,14.7462,14.7462,14.5988,14.6462,240749.0
2016-06-17 10:00:00,27.82,27.82,27.61,27.61,253716.0,14.6514,14.6514,14.5408,14.5408,253716.0
2016-06-17 10:30:00,27.62,27.81,27.6,27.74,271137.0,14.5461,14.6462,14.5356,14.6093,271137.0
2016-06-17 11:00:00,27.75,27.85,27.69,27.78,262815.0,14.6146,14.6672,14.583,14.6304,262815.0
2016-06-17 11:30:00,27.78,27.89,27.73,27.89,267802.0,14.6304,14.6883,14.604,14.6883,267802.0
2016-06-17 12:00:00,27.89,27.94,27.84,27.87,150060.0,14.6883,14.7146,14.662,14.6778,150060.0
2016-06-17 12:30:00,27.87,27.93,27.79,27.82,108753.0,14.6778,14.7094,14.6356,14.6514,108753.0
2016-06-17 13:00:00,27.82,27.9,27.75,27.89,147120.0,14.6514,14.6936,14.6146,14.6883,147120.0
2016-06-17 13:30:00,27.89,27.91,27.82,27.87,139282.0,14.6883,14.6988,14.6514,14.6778,139282.0
2016-06-17 14:00:00,27.87,27.88,27.75,27.83,221729.0,14.6778,14.683,14.6146,14.6567,221729.0
2016-06-17 14:30:00,27.84,27.84,27.71,27.74,205419.0,14.662,14.662,14.5935,14.6093,205419.0
2016-06-17 15:00:00,27.74,27.77,27.71,27.75,202583.0,14.6093,14.6251,14.5935,14.6146,202583.0
2016-06-17 15:30:00,27.75,27.76,27.64,27.71,711805.0,14.6146,14.6198,14.5566,14.5935,711805.0
2016-06-20 09:30:00,28.2,28.2,27.8,27.88,290405.0,14.8515,14.8515,14.6409,14.683,290405.0
2016-06-20 10:00:00,27.88,27.89,27.82,27.88,234216.0,14.683,14.6883,14.6514,14.683,234216.0
2016-06-20 10:30:00,27.87,28.06,27.87,28.06,249234.0,14.6778,14.7778,14.6778,14.7778,249234.0
2016-06-20 11:00:00,28.05,28.15,28.05,28.11,195353.0,14.7726,14.8252,14.7726,14.8042,195353.0
2016-06-20 11:30:00,28.11,28.2,28.08,28.11,236238.0,14.8042,14.8515,14.7884,14.8042,236238.0
2016-06-20 12:00:00,28.11,28.17,28.04,28.11,173778.0,14.8042,14.8357,14.7673,14.8042,173778.0
2016-06-20 12:30:00,28.11,28.27,28.09,28.24,142088.0,14.8042,14.8884,14.7936,14.8726,142088.0
2016-06-20 13:00:00,28.25,28.36,28.22,28.34,273642.0,14.8779,14.9358,14.8621,14.9253,273642.0
2016-06-20 13:30:00,28.34,28.42,28.28,28.4,210075.0,14.9253,14.9674,14.8937,14.9569,210075.0
2016-06-20 14:00:00,28.4,28.47,28.35,28.42,218523.0,14.9569,14.9937,14.9305,14.9674,218523.0
2016-06-20 14:30:00,28.42,28.43,28.31,28.33,233515.0,14.9674,14.9727,14.9095,14.92,233515.0
2016-06-20 15:00:00,28.33,28.33,28.11,28.17,285778.0,14.92,14.92,14.8042,14.8357,285778.0
2016-06-20 15:30:00,28.18,28.19,28.06,28.07,461857.0,14.841,14.8463,14.7778,14.7831,461857.0
2016-06-21 09:30:00,27.91,28.23,27.82,28.08,210621.0,14.6988,14.8673,14.6514,14.7884,210621.0
2016-06-21 10:00:00,28.09,28.25,27.98,28.23,340739.0,14.7936,14.8779,14.7357,14.8673,340739.0
2016-06-21 10:30:00,28.23,28.62,28.22,28.49,406143.0,14.8673,15.0727,14.8621,15.0043,406143.0
2016-06-21 11:00:00,28.5,28.71,28.45,28.62,256560.0,15.0095,15.1201,14.9832,15.0727,256560.0
2016-06-21 11:30:00,28.6,28.62,28.45,28.62,214200.0,15.0622,15.0727,14.9832,15.0727,214200.0
2016-06-21 12:00:00,28.62,28.68,28.54,28.61,133170.0,15.0727,15.1043,15.0306,15.0675,133170.0
2016-06-21 12:30:00,28.6,28.63,28.57,28.6,99829.0,15.0622,15.078,15.0464,15.0622,99829.0
2016-06-21 13:00:00,28.6,28.71,28.6,28.7,146146.0,15.0622,15.1201,15.0622,15.1149,146146.0
2016-06-21 13:30:00,28.7,28.7,28.63,28.65,100877.0,15.1149,15.1149,15.078,15.0885,100877.0
2016-06-21 14:00:00,28.66,28.74,28.63,28.64,303821.0,15.0938,15.1359,15.078,15.0833,303821.0
2016-06-21 14:30:00,28.63,28.7,28.57,28.7,225473.0,15.078,15.1149,15.0464,15.1149,225473.0
2016-06-21 15:00:00,28.7,28.78,28.68,28.69,272478.0,15.1149,15.157,15.1043,15.1096,272478.0
2016-06-21 15:30:00,28.7,28.71,28.66,28.66,542404.0,15.1149,15.1201,15.0938,15.0938,542404.0
2016-06-22 09:30:00,28.7,28.7,28.47,28.58,479301.0,15.1149,15.1149,14.9937,15.0517,479301.0
2016-06-22 10:00:00,28.57,28.74,28.5,28.61,356544.0,15.0464,15.1359,15.0095,15.0675,356544.0
2016-06-22 10:30:00,28.6,28.7,28.51,28.68,276760.0,15.0622,15.1149,15.0148,15.1043,276760.0
2016-06-22 11:00:00,28.69,28.79,28.61,28.79,323251.0,15.1096,15.1623,15.0675,15.1623,323251.0
2016-06-22 11:30:00,28.78,28.95,28.64,28.88,258330.0,15.157,15.2465,15.0833,15.2097,258330.0
2016-06-22 12:00:00,28.88,28.91,28.77,28.83,198282.0,15.2097,15.2255,15.1517,15.1833,198282.0
2016-06-22 12:30:00,28.83,28.95,28.8,28.87,241132.0,15.1833,15.2465,15.1675,15.2044,241132.0
2016-06-22 13:00:00,28.86,28.94,28.81,28.92,241001.0,15.1991,15.2413,15.1728,15.2307,241001.0
2016-06-22 13:30:00,28.92,28.95,28.84,28.94,180523.0,15.2307,15.2465,15.1886,15.2413,180523.0
2016-06-22 14:00:00,28.94,29.02,28.91,29.0,194571.0,15.2413,15.2834,15.2255,15.2729,194571.0
2016-06-22 14:30:00,28.99,29.03,28.97,28.99,191056.0,15.2676,15.2887,15.2571,15.2676,191056.0
2016-06-22 15:00:00,29.0,29.01,28.73,28.73,356553.0,15.2729,15.2781,15.1307,15.1307,356553.0
2016-06-22 15:30:00,28.74,28.79,28.69,28.74,386294.0,15.1359,15.1623,15.1096,15.1359,386294.0
2016-06-23 09:30:00,29.02,29.09,28.83,28.97,199265.0,15.2834,15.3203,15.1833,15.2571,199265.0
2016-06-23 10:00:00,28.98,29.02,28.88,28.89,210841.0,15.2623,15.2834,15.2097,15.2149,210841.0
2016-06-23 10:30:00,28.89,29.08,28.77,29.07,358507.0,15.2149,15.315,15.1517,15.3097,358507.0
2016-06-23 11:00:00,29.07,29.18,29.05,29.17,283042.0,15.3097,15.3677,15.2992,15.3624,283042.0
2016-06-23 11:30:00,29.17,29.23,29.11,29.19,300423.0,15.3624,15.394,15.3308,15.3729,300423.0
2016-06-23 12:00:00,29.19,29.3,29.17,29.26,347431.0,15.3729,15.4309,15.3624,15.4098,347431.0
2016-06-23 12:30:00,29.26,29.28,29.13,29.16,133343.0,15.4098,15.4203,15.3413,15.3571,133343.0
2016-06-23 13:00:00,29.16,29.21,29.1,29.2,135738.0,15.3571,15.3835,15.3255,15.3782,135738.0
2016-06-23 13:30:00,29.2,29.25,29.19,29.23,204257.0,15.3782,15.4045,15.3729,15.394,204257.0
2016-06-23 14:00:00,29.23,29.29,29.22,29.29,314878.0,15.394,15.4256,15.3887,15.4256,314878.0
2016-06-23 14:30:00,29.29,29.29,29.2,29.23,237196.0,15.4256,15.4256,15.3782,15.394,237196.0
2016-06-23 15:00:00,29.23,29.34,29.2,29.33,470323.0,15.394,15.4519,15.3782,15.4467,470323.0
2016-06-23 15:30:00,29.32,29.43,29.3,29.42,760628.0,15.4414,15.4993,15.4309,15.4941,760628.0
2016-06-24 09:30:00,28.25,29.02,28.04,28.89,742350.0,14.8779,15.2834,14.7673,15.2149,742350.0
2016-06-24 10:00:00,28.9,29.32,28.87,29.03,828893.0,15.2202,15.4414,15.2044,15.2887,828893.0
2016-06-24 10:30:00,29.01,29.19,28.93,29.0,386968.0,15.2781,15.3729,15.236,15.2729,386968.0
2016-06-24 11:00:00,29.01,29.05,28.9,28.99,402526.0,15.2781,15.2992,15.2202,15.2676,402526.0
2016-06-24 11:30:00,29.0,29.01,28.91,28.99,167672.0,15.2729,15.2781,15.2255,15.2676,167672.0
2016-06-24 12:00:00,28.98,28.99,28.8,28.89,216636.0,15.2623,15.2676,15.1675,15.2149,216636.0
2016-06-24 12:30:00,28.89,28.93,28.77,28.85,155465.0,15.2149,15.236,15.1517,15.1939,155465.0
2016-06-24 13:00:00,28.86,28.9,28.75,28.82,182661.0,15.1991,15.2202,15.1412,15.1781,182661.0
2016-06-24 13:30:00,28.83,28.98,28.82,28.87,146294.0,15.1833,15.2623,15.1781,15.2044,146294.0
2016-06-24 14:00:00,28.87,28.93,28.71,28.74,136770.0,15.2044,15.236,15.1201,15.1359,136770.0
2016-06-24 14:30:00,28.74,28.75,28.55,28.65,375049.0,15.1359,15.1412,15.0359,15.0885,375049.0
2016-06-24 15:00:00,28.65,28.65,28.28,28.34,419816.0,15.0885,15.0885,14.8937,14.9253,419816.0
2016-06-24 15:30:00,28.34,28.65,28.31,28.47,678545.0,14.9253,15.0885,14.9095,14.9937,678545.0
2016-06-27 09:30:00,28.17,28.36,28.02,28.12,320225.0,14.8357,14.9358,14.7568,14.8094,320225.0
2016-06-27 10:00:00,28.14,28.23,27.75,27.81,270325.0,14.82,14.8673,14.6146,14.6462,270325.0
2016-06-27 10:30:00,27.82,27.84,27.5,27.6,573924.0,14.6514,14.662,14.4829,14.5356,573924.0
2016-06-27 11:00:00,27.6,27.76,27.49,27.69,485305.0,14.5356,14.6198,14.4776,14.583,485305.0
2016-06-27 11:30:00,27.7,28.0,27.68,27.88,262462.0,14.5882,14.7462,14.5777,14.683,262462.0
2016-06-27 12:00:00,27.88,27.96,27.83,27.9,170209.0,14.683,14.7252,14.6567,14.6936,170209.0
2016-06-27 12:30:00,27.9,27.91,27.79,27.85,157520.0,14.6936,14.6988,14.6356,14.6672,157520.0
2016-06-27 13:00:00,27.84,27.91,27.81,27.85,219471.0,14.662,14.6988,14.6462,14.6672,219471.0
2016-06-27 13:30:00,27.85,27.88,27.61,27.62,253114.0,14.6672,14.683,14.5408,14.5461,253114.0
2016-06-27 14:00:00,27.61,27.65,27.51,27.54,386109.0,14.5408,14.5619,14.4882,14.504,386109.0
2016-06-27 14:30:00,27.55,27.73,27.44,27.63,384609.0,14.5092,14.604,14.4513,14.5514,384609.0
2016-06-27 15:00:00,27.64,27.68,27.59,27.61,390741.0,14.5566,14.5777,14.5303,14.5408,390741.0
2016-06-27 15:30:00,27.61,27.78,27.59,27.75,703365.0,14.5408,14.6304,14.5303,14.6146,703365.0
2016-06-28 09:30:00,28.29,28.62,28.26,28.41,317477.0,14.8989,15.0727,14.8831,14.9621,317477.0
2016-06-28 10:00:00,28.42,28.51,28.05,28.08,236981.0,14.9674,15.0148,14.7726,14.7884,236981.0
2016-06-28 10:30:00,28.09,28.12,27.85,27.95,288358.0,14.7936,14.8094,14.6672,14.7199,288358.0
2016-06-28 11:00:00,27.96,28.11,27.87,28.06,280584.0,14.7252,14.8042,14.6778,14.7778,280584.0
2016-06-28 11:30:00,28.07,28.22,28.05,28.21,97148.0,14.7831,14.8621,14.7726,14.8568,97148.0
2016-06-28 12:00:00,28.22,28.33,28.19,28.26,137817.0,14.8621,14.92,14.8463,14.8831,137817.0
2016-06-28 12:30:00,28.26,28.28,28.18,28.26,168736.0,14.8831,14.8937,14.841,14.8831,168736.0
2016-06-28 13:00:00,28.27,28.34,28.14,28.18,157358.0,14.8884,14.9253,14.82,14.841,157358.0
2016-06-28 13:30:00,28.17,28.35,28.12,28.3,152972.0,14.8357,14.9305,14.8094,14.9042,152972.0
2016-06-28 14:00:00,28.31,28.39,28.26,28.34,206926.0,14.9095,14.9516,14.8831,14.9253,206926.0
2016-06-28 14:30:00,28.34,28.6,28.34,28.51,211534.0,14.9253,15.0622,14.9253,15.0148,211534.0
2016-06-28 15:00:00,28.51,28.61,28.41,28.42,244150.0,15.0148,15.0675,14.9621,14.9674,244150.0
2016-06-28 15:30:00,28.42,28.44,28.33,28.4,633218.0,14.9674,14.9779,14.92,14.9569,633218.0
2016-06-29 09:30:00,28.71,28.94,28.68,28.79,256779.0,15.1201,15.2413,15.1043,15.1623,256779.0
2016-06-29 10:00:00,28.78,28.95,28.74,28.83,261479.0,15.157,15.2465,15.1359,15.1833,261479.0
2016-06-29 10:30:00,28.82,28.96,28.78,28.96,302605.0,15.1781,15.2518,15.157,15.2518,302605.0
2016-06-29 11:00:00,28.97,29.0,28.83,29.0,318786.0,15.2571,15.2729,15.1833,15.2729,318786.0
2016-06-29 11:30:00,29.0,29.07,28.93,29.03,279181.0,15.2729,15.3097,15.236,15.2887,279181.0
2016-06-29 12:00:00,29.02,29.08,28.97,29.08,248307.0,15.2834,15.315,15.2571,15.315,248307.0
2016-06-29 12:30:00,29.07,29.1,28.88,28.94,162834.0,15.3097,15.3255,15.2097,15.2413,162834.0
2016-06-29 13:00:00,28.94,28.98,28.84,28.93,279857.0,15.2413,15.2623,15.1886,15.236,279857.0
2016-06-29 13:30:00,28.93,28.98,28.89,28.95,243388.0,15.236,15.2623,15.2149,15.2465,243388.0
2016-06-29 14:00:00,28.95,28.95,28.71,28.72,225484.0,15.2465,15.2465,15.1201,15.1254,225484.0
2016-06-29 14:30:00,28.73,28.86,28.73,28.85,238668.0,15.1307,15.1991,15.1307,15.1939,238668.0
2016-06-29 15:00:00,28.86,28.91,28.8,28.87,253738.0,15.1991,15.2255,15.1675,15.2044,253738.0
2016-06-29 15:30:00,28.86,28.94,28.85,28.89,356390.0,15.1991,15.2413,15.1939,15.2149,356390.0
2016-06-30 09:30:00,28.82,29.1,28.75,28.84,252983.0,15.1781,15.3255,15.1412,15.1886,252983.0
2016-06-30 10:00:00,28.84,28.96,28.8,28.89,225604.0,15.1886,15.2518,15.1675,15.2149,225604.0
2016-06-30 10:30:00,28.89,29.15,28.89,29.14,465009.0,15.2149,15.3519,15.2149,15.3466,465009.0
2016-06-30 11:00:00,29.14,29.15,28.99,29.03,330670.0,15.3466,15.3519,15.2676,15.2887,330670.0
2016-06-30 11:30:00,29.04,29.1,28.96,29.06,317875.0,15.2939,15.3255,15.2518,15.3045,317875.0
2016-06-30 12:00:00,29.07,29.18,29.05,29.15,228154.0,15.3097,15.3677,15.2992,15.3519,228154.0
2016-06-30 12:30:00,29.16,29.22,29.09,29.18,251815.0,15.3571,15.3887,15.3203,15.3677,251815.0
2016-06-30 13:00:00,29.19,29.2,29.08,29.16,176738.0,15.3729,15.3782,15.315,15.3571,176738.0
2016-06-30 13:30:00,29.16,29.3,29.12,29.29,212894.0,15.3571,15.4309,15.3361,15.4256,212894.0
2016-06-30 14:00:00,29.3,29.37,29.23,29.26,261063.0,15.4309,15.4677,15.394,15.4098,261063.0
2016-06-30 14:30:00,29.27,29.37,29.27,29.36,149497.0,15.4151,15.4677,15.4151,15.4625,149497.0
2016-06-30 15:00:00,29.36,29.36,29.22,29.25,422814.0,15.4625,15.4625,15.3887,15.4045,422814.0
2016-06-30 15:30:00,29.25,29.31,29.18,29.25,862290.0,15.4045,15.4361,15.3677,15.4045,862290.0
2016-07-01 09:30:00,29.26,29.42,29.11,29.23,339320.0,15.4098,15.4941,15.3308,15.394,339320.0
2016-07-01 10:00:00,29.24,29.44,29.23,29.38,164937.0,15.3993,15.5046,15.394,15.473,164937.0
2016-07-01 10:30:00,29.37,29.4,29.23,29.3,131488.0,15.4677,15.4835,15.394,15.4309,131488.0
2016-07-01 11:00:00,29.29,29.35,29.22,29.23,111011.0,15.4256,15.4572,15.3887,15.394,111011.0
2016-07-01 11:30:00,29.24,29.37,29.14,29.37,146519.0,15.3993,15.4677,15.3466,15.4677,146519.0
2016-07-01 12:00:00,29.37,29.41,29.34,29.38,264823.0,15.4677,15.4888,15.4519,15.473,264823.0
2016-07-01 12:30:00,29.37,29.38,29.24,29.24,95198.0,15.4677,15.473,15.3993,15.3993,95198.0
2016-07-01 13:00:00,29.24,29.35,29.19,29.2,182975.0,15.3993,15.4572,15.3729,15.3782,182975.0
2016-07-01 13:30:00,29.2,29.37,29.19,29.33,111203.0,15.3782,15.4677,15.3729,15.4467,111203.0
2016-07-01 14:00:00,29.33,29.33,29.2,29.26,133081.0,15.4467,15.4467,15.3782,15.4098,133081.0
2016-07-01 14:30:00,29.25,29.27,29.09,29.12,181724.0,15.4045,15.4151,15.3203,15.3361,181724.0
2016-07-01 15:00:00,29.13,29.17,29.05,29.1,155745.0,15.3413,15.3624,15.2992,15.3255,155745.0
2016-07-01 15:30:00,29.11,29.15,29.0,29.03,415998.0,15.3308,15.3519,15.2729,15.2887,415998.0
2016-07-05 09:30:00,28.73,28.87,28.5,28.59,258437.0,15.1307,15.2044,15.0095,15.0569,258437.0
2016-07-05 10:00:00,28.59,28.86,28.5,28.83,251683.0,15.0569,15.1991,15.0095,15.1833,251683.0
2016-07-05 10:30:00,28.81,28.87,28.67,28.7,177987.0,15.1728,15.2044,15.0991,15.1149,177987.0
2016-07-05 11:00:00,28.7,28.89,28.68,28.88,143087.0,15.1149,15.2149,15.1043,15.2097,143087.0
2016-07-05 11:30:00,28.87,28.88,28.69,28.73,352211.0,15.2044,15.2097,15.1096,15.1307,352211.0
2016-07-05 12:00:00,28.73,28.87,28.71,28.84,222959.0,15.1307,15.2044,15.1201,15.1886,222959.0
2016-07-05 12:30:00,28.85,28.91,28.77,28.84,104003.0,15.1939,15.2255,15.1517,15.1886,104003.0
2016-07-05 13:00:00,28.84,28.91,28.8,28.88,157807.0,15.1886,15.2255,15.1675,15.2097,157807.0
2016-07-05 13:30:00,28.88,28.9,28.83,28.9,183828.0,15.2097,15.2202,15.1833,15.2202,183828.0
2016-07-05 14:00:00,28.89,29.05,28.88,28.9,181874.0,15.2149,15.2992,15.2097,15.2202,181874.0
2016-07-05 14:30:00,28.91,28.98,28.87,28.92,193218.0,15.2255,15.2623,15.2044,15.2307,193218.0
2016-07-05 15:00:00,28.91,28.97,28.9,28.93,234584.0,15.2255,15.2571,15.2202,15.236,234584.0
2016-07-05 15:30:00,28.94,29.04,28.93,28.99,601310.0,15.2413,15.2939,15.236,15.2676,601310.0
2016-07-06 09:30:00,28.8,28.93,28.7,28.82,325675.0,15.1675,15.236,15.1149,15.1781,325675.0
2016-07-06 10:00:00,28.83,28.85,28.67,28.73,282973.0,15.1833,15.1939,15.0991,15.1307,282973.0
2016-07-06 10:30:00,28.73,28.81,28.67,28.75,357620.0,15.1307,15.1728,15.0991,15.1412,357620.0
2016-07-06 11:00:00,28.76,28.91,28.74,28.82,382223.0,15.1465,15.2255,15.1359,15.1781,382223.0
2016-07-06 11:30:00,28.82,28.99,28.82,28.91,177748.0,15.1781,15.2676,15.1781,15.2255,177748.0
2016-07-06 12:00:00,28.91,28.95,28.82,28.83,157225.0,15.2255,15.2465,15.1781,15.1833,157225.0
2016-07-06 12:30:00,28.83,28.84,28.76,28.78,177870.0,15.1833,15.1886,15.1465,15.157,177870.0
2016-07-06 13:00:00,28.78,29.0,28.78,29.0,263642.0,15.157,15.2729,15.157,15.2729,263642.0
2016-07-06 13:30:00,29.0,29.08,28.94,28.94,320029.0,15.2729,15.315,15.2413,15.2413,320029.0
2016-07-06 14:00:00,28.94,29.03,28.86,28.87,388042.0,15.2413,15.2887,15.1991,15.2044,388042.0
2016-07-06 14:30:00,28.87,28.89,28.78,28.84,225365.0,15.2044,15.2149,15.157,15.1886,225365.0
2016-07-06 15:00:00,28.84,28.87,28.76,28.81,368728.0,15.1886,15.2044,15.1465,15.1728,368728.0
2016-07-06 15:30:00,28.82,28.9,28.82,28.88,906713.0,15.1781,15.2202,15.1781,15.2097,906713.0
2016-07-07 09:30:00,29.05,29.36,28.93,29.29,345098.0,15.2992,15.4625,15.236,15.4256,345098.0
2016-07-07 10:00:00,29.28,29.42,29.27,29.4,192505.0,15.4203,15.4941,15.4151,15.4835,192505.0
2016-07-07 10:30:00,29.4,29.5,29.33,29.35,172663.0,15.4835,15.5362,15.4467,15.4572,172663.0
2016-07-07 11:00:00,29.34,29.42,29.2,29.31,293248.0,15.4519,15.4941,15.3782,15.4361,293248.0
2016-07-07 11:30:00,29.31,29.31,29.04,29.15,194815.0,15.4361,15.4361,15.2939,15.3519,194815.0
2016-07-07 12:00:00,29.15,29.17,28.88,28.95,291271.0,15.3519,15.3624,15.2097,15.2465,291271.0
2016-07-07 12:30:00,28.96,29.01,28.86,28.86,190096.0,15.2518,15.2781,15.1991,15.1991,190096.0
2016-07-07 13:00:00,28.86,28.9,28.75,28.84,154844.0,15.1991,15.2202,15.1412,15.1886,154844.0
2016-07-07 13:30:00,28.84,28.86,28.77,28.83,128621.0,15.1886,15.1991,15.1517,15.1833,128621.0
2016-07-07 14:00:00,28.82,28.89,28.79,28.83,221449.0,15.1781,15.2149,15.1623,15.1833,221449.0
2016-07-07 14:30:00,28.84,28.86,28.77,28.83,242020.0,15.1886,15.1991,15.1517,15.1833,242020.0
2016-07-07 15:00:00,28.83,28.89,28.78,28.83,136357.0,15.1833,15.2149,15.157,15.1833,136357.0
2016-07-07 15:30:00,28.83,28.94,28.82,28.91,215124.0,15.1833,15.2413,15.1781,15.2255,215124.0
2016-07-08 09:30:00,29.17,29.29,29.05,29.1,346158.0,15.3624,15.4256,15.2992,15.3255,346158.0
2016-07-08 10:00:00,29.1,29.1,28.63,28.75,286992.0,15.3255,15.3255,15.078,15.1412,286992.0
2016-07-08 10:30:00,28.75,28.85,28.72,28.84,133943.0,15.1412,15.1939,15.1254,15.1886,133943.0
2016-07-08 11:00:00,28.84,29.01,28.83,28.94,212753.0,15.1886,15.2781,15.1833,15.2413,212753.0
2016-07-08 11:30:00,28.94,28.94,28.87,28.89,219972.0,15.2413,15.2413,15.2044,15.2149,219972.0
2016-07-08 12:00:00,28.89,28.96,28.85,28.86,219423.0,15.2149,15.2518,15.1939,15.1991,219423.0
2016-07-08 12:30:00,28.87,28.98,28.86,28.96,170485.0,15.2044,15.2623,15.1991,15.2518,170485.0
2016-07-08 13:00:00,28.95,29.08,28.93,29.08,119670.0,15.2465,15.315,15.236,15.315,119670.0
2016-07-08 13:30:00,29.07,29.13,29.05,29.1,130713.0,15.3097,15.3413,15.2992,15.3255,130713.0
2016-07-08 14:00:00,29.1,29.22,29.06,29.19,243592.0,15.3255,15.3887,15.3045,15.3729,243592.0
2016-07-08 14:30:00,29.19,29.28,29.18,29.23,240518.0,15.3729,15.4203,15.3677,15.394,240518.0
2016-07-08 15:00:00,29.23,29.24,29.06,29.06,206008.0,15.394,15.3993,15.3045,15.3045,206008.0
2016-07-08 15:30:00,29.07,29.09,28.99,29.05,401683.0,15.3097,15.3203,15.2676,15.2992,401683.0
2016-07-11 09:30:00,29.22,29.3,29.09,29.21,242996.0,15.3887,15.4309,15.3203,15.3835,242996.0
2016-07-11 10:00:00,29.21,29.22,28.95,28.97,211859.0,15.3835,15.3887,15.2465,15.2571,211859.0
2016-07-11 10:30:00,28.97,29.17,28.97,29.17,305381.0,15.2571,15.3624,15.2571,15.3624,305381.0
2016-07-11 11:00:00,29.16,29.28,29.13,29.24,195374.0,15.3571,15.4203,15.3413,15.3993,195374.0
2016-07-11 11:30:00,29.24,29.28,29.19,29.26,131683.0,15.3993,15.4203,15.3729,15.4098,131683.0
2016-07-11 12:00:00,29.26,29.28,29.09,29.11,144306.0,15.4098,15.4203,15.3203,15.3308,144306.0
2016-07-11 12:30:00,29.11,29.13,29.04,29.07,83603.0,15.3308,15.3413,15.2939,15.3097,83603.0
2016-07-11 13:00:00,29.07,29.1,29.03,29.08,150003.0,15.3097,15.3255,15.2887,15.315,150003.0
2016-07-11 13:30:00,29.08,29.13,29.05,29.13,152279.0,15.315,15.3413,15.2992,15.3413,152279.0
2016-07-11 14:00:00,29.13,29.21,29.11,29.15,260751.0,15.3413,15.3835,15.3308,15.3519,260751.0
2016-07-11 14:30:00,29.14,29.15,29.06,29.07,109995.0,15.3466,15.3519,15.3045,15.3097,109995.0
2016-07-11 15:00:00,29.08,29.13,29.05,29.1,240741.0,15.315,15.3413,15.2992,15.3255,240741.0
2016-07-11 15:30:00,29.1,29.14,29.07,29.09,336945.0,15.3255,15.3466,15.3097,15.3203,336945.0
2016-07-12 09:30:00,29.4,29.9,29.33,29.82,535730.0,15.4835,15.7469,15.4467,15.7047,535730.0
2016-07-12 10:00:00,29.82,29.83,29.58,29.69,346373.0,15.7047,15.71,15.5783,15.6363,346373.0
2016-07-12 10:30:00,29.69,29.73,29.66,29.69,449044.0,15.6363,15.6573,15.6205,15.6363,449044.0
2016-07-12 11:00:00,29.69,29.82,29.66,29.77,454645.0,15.6363,15.7047,15.6205,15.6784,454645.0
2016-07-12 11:30:00,29.77,29.93,29.76,29.92,256185.0,15.6784,15.7627,15.6731,15.7574,256185.0
2016-07-12 12:00:00,29.92,30.0,29.9,29.94,307853.0,15.7574,15.7995,15.7469,15.7679,307853.0
2016-07-12 12:30:00,29.94,30.0,29.83,29.84,244595.0,15.7679,15.7995,15.71,15.7153,244595.0
2016-07-12 13:00:00,29.85,29.89,29.81,29.86,191493.0,15.7205,15.7416,15.6995,15.7258,191493.0
2016-07-12 13:30:00,29.87,29.95,29.85,29.89,215485.0,15.7311,15.7732,15.7205,15.7416,215485.0
2016-07-12 14:00:00,29.89,29.93,29.84,29.86,337663.0,15.7416,15.7627,15.7153,15.7258,337663.0
2016-07-12 14:30:00,29.85,29.88,29.8,29.82,367239.0,15.7205,15.7363,15.6942,15.7047,367239.0
2016-07-12 15:00:00,29.82,29.86,29.76,29.84,374039.0,15.7047,15.7258,15.6731,15.7153,374039.0
2016-07-12 15:30:00,29.84,29.96,29.8,29.96,682133.0,15.7153,15.7785,15.6942,15.7785,682133.0
2016-07-13 09:30:00,29.9,29.95,29.69,29.84,345759.0,15.7469,15.7732,15.6363,15.7153,345759.0
2016-07-13 10:00:00,29.85,29.91,29.82,29.88,184855.0,15.7205,15.7521,15.7047,15.7363,184855.0
2016-07-13 10:30:00,29.9,29.96,29.47,29.47,548167.0,15.7469,15.7785,15.5204,15.5204,548167.0
2016-07-13 11:00:00,29.47,29.54,29.28,29.44,469729.0,15.5204,15.5573,15.4203,15.5046,469729.0
2016-07-13 11:30:00,29.43,29.59,29.4,29.57,308093.0,15.4993,15.5836,15.4835,15.5731,308093.0
2016-07-13 12:00:00,29.57,29.62,29.5,29.54,132934.0,15.5731,15.5994,15.5362,15.5573,132934.0
2016-07-13 12:30:00,29.54,29.59,29.51,29.56,129499.0,15.5573,15.5836,15.5415,15.5678,129499.0
2016-07-13 13:00:00,29.56,29.7,29.55,29.69,202035.0,15.5678,15.6415,15.5625,15.6363,202035.0
2016-07-13 13:30:00,29.69,29.8,29.63,29.7,493548.0,15.6363,15.6942,15.6047,15.6415,493548.0
2016-07-13 14:00:00,29.7,29.72,29.61,29.65,142661.0,15.6415,15.6521,15.5941,15.6152,142661.0
2016-07-13 14:30:00,29.65,29.79,29.63,29.73,257543.0,15.6152,15.6889,15.6047,15.6573,257543.0
2016-07-13 15:00:00,29.73,29.79,29.67,29.72,216304.0,15.6573,15.6889,15.6257,15.6521,216304.0
2016-07-13 15:30:00,29.73,29.76,29.65,29.65,735371.0,15.6573,15.6731,15.6152,15.6152,735371.0
2016-07-14 09:30:00,29.9,29.91,29.58,29.8,180293.0,15.7469,15.7521,15.5783,15.6942,180293.0
2016-07-14 10:00:00,29.76,29.92,29.73,29.84,293861.0,15.6731,15.7574,15.6573,15.7153,293861.0
2016-07-14 10:30:00,29.84,29.88,29.64,29.69,164285.0,15.7153,15.7363,15.6099,15.6363,164285.0
2016-07-14 11:00:00,29.68,29.79,29.68,29.74,140786.0,15.631,15.6889,15.631,15.6626,140786.0
2016-07-14 11:30:00,29.74,29.74,29.62,29.65,195928.0,15.6626,15.6626,15.5994,15.6152,195928.0
2016-07-14 12:00:00,29.64,29.68,29.62,29.67,71218.0,15.6099,15.631,15.5994,15.6257,71218.0
2016-07-14 12:30:00,29.66,29.7,29.66,29.67,86668.0,15.6205,15.6415,15.6205,15.6257,86668.0
2016-07-14 13:00:00,29.68,29.86,29.66,29.86,163354.0,15.631,15.7258,15.6205,15.7258,163354.0
2016-07-14 13:30:00,29.85,29.9,29.83,29.87,113027.0,15.7205,15.7469,15.71,15.7311,113027.0
2016-07-14 14:00:00,29.86,30.0,29.84,29.97,202689.0,15.7258,15.7995,15.7153,15.7837,202689.0
2016-07-14 14:30:00,29.97,30.11,29.96,30.02,510503.0,15.7837,15.8575,15.7785,15.8101,510503.0
2016-07-14 15:00:00,30.03,30.03,29.77,29.78,297901.0,15.8153,15.8153,15.6784,15.6837,297901.0
2016-07-14 15:30:00,29.78,29.84,29.54,29.55,1498352.0,15.6837,15.7153,15.5573,15.5625,1498352.0
2016-07-15 09:30:00,29.75,29.8,29.4,29.4,447170.0,15.6679,15.6942,15.4835,15.4835,447170.0
2016-07-15 10:00:00,29.4,29.51,29.26,29.43,447753.0,15.4835,15.5415,15.4098,15.4993,447753.0
2016-07-15 10:30:00,29.44,29.55,29.41,29.51,160349.0,15.5046,15.5625,15.4888,15.5415,160349.0
2016-07-15 11:00:00,29.51,29.55,29.27,29.33,238559.0,15.5415,15.5625,15.4151,15.4467,238559.0
2016-07-15 11:30:00,29.33,29.38,29.3,29.36,118718.0,15.4467,15.473,15.4309,15.4625,118718.0
2016-07-15 12:00:00,29.36,29.36,29.22,29.27,119415.0,15.4625,15.4625,15.3887,15.4151,119415.0
2016-07-15 12:30:00,29.27,29.27,29.18,29.2,143487.0,15.4151,15.4151,15.3677,15.3782,143487.0
2016-07-15 13:00:00,29.2,29.31,29.19,29.31,225862.0,15.3782,15.4361,15.3729,15.4361,225862.0
2016-07-15 13:30:00,29.31,29.32,29.25,29.29,136886.0,15.4361,15.4414,15.4045,15.4256,136886.0
2016-07-15 14:00:00,29.29,29.33,29.22,29.23,132599.0,15.4256,15.4467,15.3887,15.394,132599.0
2016-07-15 14:30:00,29.23,29.35,29.2,29.31,119040.0,15.394,15.4572,15.3782,15.4361,119040.0
2016-07-15 15:00:00,29.31,29.38,29.3,29.36,134764.0,15.4361,15.473,15.4309,15.4625,134764.0
2016-07-15 15:30:00,29.36,29.41,29.33,29.37,360532.0,15.4625,15.4888,15.4467,15.4677,360532.0
2016-07-18 09:30:00,29.35,29.53,29.18,29.32,354058.0,15.4572,15.552,15.3677,15.4414,354058.0
2016-07-18 10:00:00,29.31,29.5,29.31,29.47,161866.0,15.4361,15.5362,15.4361,15.5204,161866.0
2016-07-18 10:30:00,29.47,29.47,29.33,29.41,163537.0,15.5204,15.5204,15.4467,15.4888,163537.0
2016-07-18 11:00:00,29.41,29.42,29.35,29.38,166457.0,15.4888,15.4941,15.4572,15.473,166457.0
2016-07-18 11:30:00,29.37,29.54,29.35,29.52,191213.0,15.4677,15.5573,15.4572,15.5467,191213.0
2016-07-18 12:00:00,29.51,29.76,29.51,29.63,367353.0,15.5415,15.6731,15.5415,15.6047,367353.0
2016-07-18 12:30:00,29.63,29.63,29.53,29.55,199518.0,15.6047,15.6047,15.552,15.5625,199518.0
2016-07-18 13:00:00,29.55,29.66,29.51,29.65,322969.0,15.5625,15.6205,15.5415,15.6152,322969.0
2016-07-18 13:30:00,29.65,29.66,29.58,29.6,210109.0,15.6152,15.6205,15.5783,15.5889,210109.0
2016-07-18 14:00:00,29.6,29.6,29.45,29.45,299249.0,15.5889,15.5889,15.5099,15.5099,299249.0
2016-07-18 14:30:00,29.45,29.48,29.36,29.48,321851.0,15.5099,15.5257,15.4625,15.5257,321851.0
2016-07-18 15:00:00,29.48,29.53,29.47,29.5,398866.0,15.5257,15.552,15.5204,15.5362,398866.0
2016-07-18 15:30:00,29.5,29.61,29.48,29.61,822925.0,15.5362,15.5941,15.5257,15.5941,822925.0
2016-07-19 09:30:00,29.6,29.62,29.41,29.5,197271.0,15.5889,15.5994,15.4888,15.5362,197271.0
2016-07-19 10:00:00,29.5,29.67,29.49,29.63,123089.0,15.5362,15.6257,15.5309,15.6047,123089.0
2016-07-19 10:30:00,29.64,29.76,29.61,29.68,271477.0,15.6099,15.6731,15.5941,15.631,271477.0
2016-07-19 11:00:00,29.68,29.76,29.63,29.66,130920.0,15.631,15.6731,15.6047,15.6205,130920.0
2016-07-19 11:30:00,29.67,29.7,29.51,29.52,151447.0,15.6257,15.6415,15.5415,15.5467,151447.0
2016-07-19 12:00:00,29.52,29.58,29.47,29.54,127397.0,15.5467,15.5783,15.5204,15.5573,127397.0
2016-07-19 12:30:00,29.54,29.6,29.49,29.58,72721.0,15.5573,15.5889,15.5309,15.5783,72721.0
2016-07-19 13:00:00,29.58,29.62,29.57,29.6,112258.0,15.5783,15.5994,15.5731,15.5889,112258.0
2016-07-19 13:30:00,29.61,29.64,29.58,29.63,108091.0,15.5941,15.6099,15.5783,15.6047,108091.0
2016-07-19 14:00:00,29.63,29.67,29.59,29.67,97363.0,15.6047,15.6257,15.5836,15.6257,97363.0
2016-07-19 14:30:00,29.66,29.69,29.52,29.57,136975.0,15.6205,15.6363,15.5467,15.5731,136975.0
2016-07-19 15:00:00,29.57,29.59,29.42,29.43,242343.0,15.5731,15.5836,15.4941,15.4993,242343.0
2016-07-19 15:30:00,29.43,29.44,29.31,29.42,592303.0,15.4993,15.5046,15.4361,15.4941,592303.0
2016-07-20 09:30:00,29.38,29.53,29.1,29.24,295049.0,15.473,15.552,15.3255,15.3993,295049.0
2016-07-20 10:00:00,29.24,29.39,29.24,29.3,150470.0,15.3993,15.4783,15.3993,15.4309,150470.0
2016-07-20 10:30:00,29.32,29.54,29.27,29.48,148021.0,15.4414,15.5573,15.4151,15.5257,148021.0
2016-07-20 11:00:00,29.48,29.55,29.43,29.48,127380.0,15.5257,15.5625,15.4993,15.5257,127380.0
2016-07-20 11:30:00,29.48,29.52,29.41,29.43,139409.0,15.5257,15.5467,15.4888,15.4993,139409.0
2016-07-20 12:00:00,29.44,29.5,29.42,29.48,82120.0,15.5046,15.5362,15.4941,15.5257,82120.0
2016-07-20 12:30:00,29.48,29.58,29.48,29.57,81002.0,15.5257,15.5783,15.5257,15.5731,81002.0
2016-07-20 13:00:00,29.57,29.64,29.55,29.58,106115.0,15.5731,15.6099,15.5625,15.5783,106115.0
2016-07-20 13:30:00,29.57,29.63,29.54,29.55,61564.0,15.5731,15.6047,15.5573,15.5625,61564.0
2016-07-20 14:00:00,29.55,29.6,29.51,29.59,71915.0,15.5625,15.5889,15.5415,15.5836,71915.0
2016-07-20 14:30:00,29.59,29.63,29.52,29.53,105569.0,15.5836,15.6047,15.5467,15.552,105569.0
2016-07-20 15:00:00,29.54,29.54,29.5,29.51,72784.0,15.5573,15.5573,15.5362,15.5415,72784.0
2016-07-20 15:30:00,29.51,29.55,29.5,29.52,152956.0,15.5415,15.5625,15.5362,15.5467,152956.0
2016-07-21 09:30:00,29.55,29.78,29.53,29.64,217482.0,15.5625,15.6837,15.552,15.6099,217482.0
2016-07-21 10:00:00,29.66,29.85,29.65,29.66,296288.0,15.6205,15.7205,15.6152,15.6205,296288.0
2016-07-21 10:30:00,29.66,29.81,29.66,29.76,174681.0,15.6205,15.6995,15.6205,15.6731,174681.0
2016-07-21 11:00:00,29.76,29.78,29.68,29.71,128093.0,15.6731,15.6837,15.631,15.6468,128093.0
2016-07-21 11:30:00,29.7,29.7,29.49,29.49,116218.0,15.6415,15.6415,15.5309,15.5309,116218.0
2016-07-21 12:00:00,29.5,29.51,29.32,29.37,213646.0,15.5362,15.5415,15.4414,15.4677,213646.0
2016-07-21 12:30:00,29.36,29.43,29.35,29.35,110246.0,15.4625,15.4993,15.4572,15.4572,110246.0
2016-07-21 13:00:00,29.34,29.42,29.33,29.39,146253.0,15.4519,15.4941,15.4467,15.4783,146253.0
2016-07-21 13:30:00,29.39,29.4,29.31,29.38,70623.0,15.4783,15.4835,15.4361,15.473,70623.0
2016-07-21 14:00:00,29.39,29.42,29.36,29.37,89237.0,15.4783,15.4941,15.4625,15.4677,89237.0
2016-07-21 14:30:00,29.38,29.4,29.31,29.36,124992.0,15.473,15.4835,15.4361,15.4625,124992.0
2016-07-21 15:00:00,29.35,29.36,29.23,29.27,177065.0,15.4572,15.4625,15.394,15.4151,177065.0
2016-07-21 15:30:00,29.26,29.39,29.26,29.39,318452.0,15.4098,15.4783,15.4098,15.4783,318452.0
2016-07-22 09:30:00,29.3,29.59,29.3,29.52,224861.0,15.4309,15.5836,15.4309,15.5467,224861.0
2016-07-22 10:00:00,29.51,29.51,29.26,29.32,435679.0,15.5415,15.5415,15.4098,15.4414,435679.0
2016-07-22 10:30:00,29.32,29.43,29.24,29.32,297202.0,15.4414,15.4993,15.3993,15.4414,297202.0
2016-07-22 11:00:00,29.33,29.4,29.32,29.38,147623.0,15.4467,15.4835,15.4414,15.473,147623.0
2016-07-22 11:30:00,29.38,29.4,29.23,29.24,169429.0,15.473,15.4835,15.394,15.3993,169429.0
2016-07-22 12:00:00,29.24,29.28,29.2,29.28,144548.0,15.3993,15.4203,15.3782,15.4203,144548.0
2016-07-22 12:30:00,29.28,29.28,29.22,29.27,139586.0,15.4203,15.4203,15.3887,15.4151,139586.0
2016-07-22 13:00:00,29.26,29.3,29.22,29.25,174240.0,15.4098,15.4309,15.3887,15.4045,174240.0
2016-07-22 13:30:00,29.26,29.29,29.25,29.28,204479.0,15.4098,15.4256,15.4045,15.4203,204479.0
2016-07-22 14:00:00,29.28,29.4,29.27,29.38,117900.0,15.4203,15.4835,15.4151,15.473,117900.0
2016-07-22 14:30:00,29.37,29.45,29.32,29.45,108567.0,15.4677,15.5099,15.4414,15.5099,108567.0
2016-07-22 15:00:00,29.45,29.54,29.4,29.52,325633.0,15.5099,15.5573,15.4835,15.5467,325633.0
2016-07-22 15:30:00,29.51,29.55,29.49,29.51,369602.0,15.5415,15.5625,15.5309,15.5415,369602.0
2016-07-25 09:30:00,29.42,29.5,29.28,29.34,344663.0,15.4941,15.5362,15.4203,15.4519,344663.0
2016-07-25 10:00:00,29.34,29.4,29.31,29.37,246304.0,15.4519,15.4835,15.4361,15.4677,246304.0
2016-07-25 10:30:00,29.37,29.48,29.34,29.48,183305.0,15.4677,15.5257,15.4519,15.5257,183305.0
2016-07-25 11:00:00,29.47,29.47,29.38,29.46,130881.0,15.5204,15.5204,15.473,15.5151,130881.0
2016-07-25 11:30:00,29.45,29.45,29.31,29.32,219234.0,15.5099,15.5099,15.4361,15.4414,219234.0
2016-07-25 12:00:00,29.32,29.32,29.26,29.3,145461.0,15.4414,15.4414,15.4098,15.4309,145461.0
2016-07-25 12:30:00,29.3,29.32,29.24,29.28,149950.0,15.4309,15.4414,15.3993,15.4203,149950.0
2016-07-25 13:00:00,29.28,29.28,29.22,29.25,143458.0,15.4203,15.4203,15.3887,15.4045,143458.0
2016-07-25 13:30:00,29.25,29.25,29.2,29.2,89027.0,15.4045,15.4045,15.3782,15.3782,89027.0
2016-07-25 14:00:00,29.21,29.24,29.19,29.19,137541.0,15.3835,15.3993,15.3729,15.3729,137541.0
2016-07-25 14:30:00,29.19,29.2,29.14,29.17,118764.0,15.3729,15.3782,15.3466,15.3624,118764.0
2016-07-25 15:00:00,29.17,29.18,29.12,29.14,107804.0,15.3624,15.3677,15.3361,15.3466,107804.0
2016-07-25 15:30:00,29.14,29.19,29.08,29.1,637295.0,15.3466,15.3729,15.315,15.3255,637295.0
2016-07-26 09:30:00,29.0,29.05,28.85,28.98,459126.0,15.2729,15.2992,15.1939,15.2623,459126.0
2016-07-26 10:00:00,28.98,29.04,28.93,28.96,374055.0,15.2623,15.2939,15.236,15.2518,374055.0
2016-07-26 10:30:00,28.96,28.98,28.9,28.92,393991.0,15.2518,15.2623,15.2202,15.2307,393991.0
2016-07-26 11:00:00,28.92,29.0,28.92,28.95,222085.0,15.2307,15.2729,15.2307,15.2465,222085.0
2016-07-26 11:30:00,28.96,29.1,28.95,29.07,225106.0,15.2518,15.3255,15.2465,15.3097,225106.0
2016-07-26 12:00:00,29.07,29.1,28.99,29.04,206806.0,15.3097,15.3255,15.2676,15.2939,206806.0
2016-07-26 12:30:00,29.05,29.05,28.95,28.97,167132.0,15.2992,15.2992,15.2465,15.2571,167132.0
2016-07-26 13:00:00,28.96,28.99,28.92,28.93,221497.0,15.2518,15.2676,15.2307,15.236,221497.0
2016-07-26 13:30:00,28.93,28.94,28.85,28.87,284453.0,15.236,15.2413,15.1939,15.2044,284453.0
2016-07-26 14:00:00,28.87,28.93,28.8,28.87,286817.0,15.2044,15.236,15.1675,15.2044,286817.0
2016-07-26 14:30:00,28.87,28.96,28.84,28.91,203352.0,15.2044,15.2518,15.1886,15.2255,203352.0
2016-07-26 15:00:00,28.92,29.0,28.89,29.0,243038.0,15.2307,15.2729,15.2149,15.2729,243038.0
2016-07-26 15:30:00,29.0,29.04,28.99,29.03,375424.0,15.2729,15.2939,15.2676,15.2887,375424.0
2016-07-27 09:30:00,28.75,28.84,28.7,28.78,251537.0,15.3538,15.4019,15.3271,15.3698,251537.0
2016-07-27 10:00:00,28.77,28.83,28.71,28.73,131404.0,15.3645,15.3965,15.3324,15.3431,131404.0
2016-07-27 10:30:00,28.72,28.72,28.35,28.42,228031.0,15.3378,15.3378,15.1402,15.1776,228031.0
2016-07-27 11:00:00,28.43,28.43,28.28,28.41,170322.0,15.1829,15.1829,15.1028,15.1722,170322.0
2016-07-27 11:30:00,28.41,28.41,28.32,28.34,170833.0,15.1722,15.1722,15.1242,15.1348,170833.0
2016-07-27 12:00:00,28.33,28.39,28.3,28.34,149388.0,15.1295,15.1615,15.1135,15.1348,149388.0
2016-07-27 12:30:00,28.34,28.36,28.28,28.34,230999.0,15.1348,15.1455,15.1028,15.1348,230999.0
2016-07-27 13:00:00,28.35,28.5,28.34,28.47,289232.0,15.1402,15.2203,15.1348,15.2043,289232.0
2016-07-27 13:30:00,28.47,28.54,28.45,28.5,189425.0,15.2043,15.2416,15.1936,15.2203,189425.0
2016-07-27 14:00:00,28.48,28.61,28.43,28.56,247207.0,15.2096,15.279,15.1829,15.2523,247207.0
2016-07-27 14:30:00,28.55,28.58,28.51,28.56,304577.0,15.247,15.263,15.2256,15.2523,304577.0
2016-07-27 15:00:00,28.56,28.71,28.46,28.57,292257.0,15.2523,15.3324,15.1989,15.2577,292257.0
2016-07-27 15:30:00,28.56,28.71,28.48,28.5,761536.0,15.2523,15.3324,15.2096,15.2203,761536.0
2016-07-28 09:30:00,28.37,28.65,28.13,28.41,320008.0,15.1509,15.3004,15.0227,15.1722,320008.0
2016-07-28 10:00:00,28.42,28.57,28.28,28.53,293251.0,15.1776,15.2577,15.1028,15.2363,293251.0
2016-07-28 10:30:00,28.54,28.65,28.25,28.28,294989.0,15.2416,15.3004,15.0868,15.1028,294989.0
2016-07-28 11:00:00,28.28,28.85,28.28,28.75,472264.0,15.1028,15.4072,15.1028,15.3538,472264.0
2016-07-28 11:30:00,28.75,28.82,28.64,28.71,376400.0,15.3538,15.3912,15.295,15.3324,376400.0
2016-07-28 12:00:00,28.7,28.77,28.68,28.72,266345.0,15.3271,15.3645,15.3164,15.3378,266345.0
2016-07-28 12:30:00,28.71,28.73,28.67,28.68,164402.0,15.3324,15.3431,15.3111,15.3164,164402.0
2016-07-28 13:00:00,28.69,28.69,28.47,28.54,287454.0,15.3217,15.3217,15.2043,15.2416,287454.0
2016-07-28 13:30:00,28.53,28.66,28.53,28.66,184371.0,15.2363,15.3057,15.2363,15.3057,184371.0
2016-07-28 14:00:00,28.66,28.67,28.53,28.57,223202.0,15.3057,15.3111,15.2363,15.2577,223202.0
2016-07-28 14:30:00,28.57,28.63,28.5,28.5,136332.0,15.2577,15.2897,15.2203,15.2203,136332.0
2016-07-28 15:00:00,28.51,28.57,28.48,28.49,184683.0,15.2256,15.2577,15.2096,15.2149,184683.0
2016-07-28 15:30:00,28.5,28.56,28.45,28.46,429811.0,15.2203,15.2523,15.1936,15.1989,429811.0
2016-07-29 09:30:00,28.2,28.46,28.2,28.32,233654.0,15.0601,15.1989,15.0601,15.1242,233654.0
2016-07-29 10:00:00,28.3,28.34,28.17,28.19,161427.0,15.1135,15.1348,15.044,15.0547,161427.0
2016-07-29 10:30:00,28.19,28.33,28.14,28.29,281581.0,15.0547,15.1295,15.028,15.1081,281581.0
2016-07-29 11:00:00,28.29,28.35,28.2,28.21,156486.0,15.1081,15.1402,15.0601,15.0654,156486.0
2016-07-29 11:30:00,28.21,28.25,28.19,28.23,110169.0,15.0654,15.0868,15.0547,15.0761,110169.0
2016-07-29 12:00:00,28.23,28.31,28.18,28.19,206059.0,15.0761,15.1188,15.0494,15.0547,206059.0
2016-07-29 12:30:00,28.19,28.29,28.19,28.26,131224.0,15.0547,15.1081,15.0547,15.0921,131224.0
2016-07-29 13:00:00,28.26,28.35,28.22,28.25,109724.0,15.0921,15.1402,15.0707,15.0868,109724.0
2016-07-29 13:30:00,28.25,28.27,28.19,28.26,132353.0,15.0868,15.0974,15.0547,15.0921,132353.0
2016-07-29 14:00:00,28.27,28.32,28.19,28.32,170435.0,15.0974,15.1242,15.0547,15.1242,170435.0
2016-07-29 14:30:00,28.32,28.36,28.29,28.35,224563.0,15.1242,15.1455,15.1081,15.1402,224563.0
2016-07-29 15:00:00,28.35,28.42,28.29,28.32,429298.0,15.1402,15.1776,15.1081,15.1242,429298.0
2016-07-29 15:30:00,28.32,28.48,28.32,28.47,408322.0,15.1242,15.2096,15.1242,15.2043,408322.0
2016-08-01 09:30:00,28.23,28.32,27.67,27.74,531416.0,15.0761,15.1242,14.777,14.8144,531416.0
2016-08-01 10:00:00,27.74,27.98,27.68,27.94,216983.0,14.8144,14.9426,14.7824,14.9212,216983.0
2016-08-01 10:30:00,27.95,27.97,27.91,27.95,141315.0,14.9266,14.9372,14.9052,14.9266,141315.0
2016-08-01 11:00:00,27.95,28.0,27.78,27.79,293966.0,14.9266,14.9533,14.8358,14.8411,293966.0
2016-08-01 11:30:00,27.79,27.81,27.7,27.76,449584.0,14.8411,14.8518,14.793,14.8251,449584.0
2016-08-01 12:00:00,27.76,27.77,27.58,27.61,295244.0,14.8251,14.8304,14.729,14.745,295244.0
2016-08-01 12:30:00,27.61,27.62,27.37,27.37,471024.0,14.745,14.7503,14.6168,14.6168,471024.0
2016-08-01 13:00:00,27.37,27.41,27.25,27.28,426002.0,14.6168,14.6382,14.5527,14.5687,426002.0
2016-08-01 13:30:00,27.29,27.32,27.18,27.18,325215.0,14.5741,14.5901,14.5153,14.5153,325215.0
2016-08-01 14:00:00,27.19,27.25,27.02,27.21,446769.0,14.5207,14.5527,14.4299,14.5314,446769.0
2016-08-01 14:30:00,27.2,27.24,27.13,27.18,275931.0,14.526,14.5474,14.4886,14.5153,275931.0
2016-08-01 15:00:00,27.18,27.25,27.07,27.08,555973.0,14.5153,14.5527,14.4566,14.4619,555973.0
2016-08-01 15:30:00,27.08,27.28,27.05,27.23,1079036.0,14.4619,14.5687,14.4459,14.542,1079036.0
2016-08-02 09:30:00,27.16,27.31,27.09,27.21,621511.0,14.5047,14.5848,14.4673,14.5314,621511.0
2016-08-02 10:00:00,27.21,27.23,26.94,26.94,599769.0,14.5314,14.542,14.3872,14.3872,599769.0
2016-08-02 10:30:00,26.94,26.99,26.59,26.59,632589.0,14.3872,14.4139,14.2003,14.2003,632589.0
2016-08-02 11:00:00,26.6,26.75,26.6,26.66,469899.0,14.2056,14.2857,14.2056,14.2376,469899.0
2016-08-02 11:30:00,26.65,26.67,26.55,26.63,585119.0,14.2323,14.243,14.1789,14.2216,585119.0
2016-08-02 12:00:00,26.63,26.72,26.61,26.66,262885.0,14.2216,14.2697,14.2109,14.2376,262885.0
2016-08-02 12:30:00,26.67,26.67,26.5,26.52,245141.0,14.243,14.243,14.1522,14.1629,245141.0
2016-08-02 13:00:00,26.52,26.54,26.43,26.5,273673.0,14.1629,14.1736,14.1148,14.1522,273673.0
2016-08-02 13:30:00,26.5,26.66,26.49,26.61,277914.0,14.1522,14.2376,14.1468,14.2109,277914.0
2016-08-02 14:00:00,26.61,26.75,26.57,26.67,274075.0,14.2109,14.2857,14.1896,14.243,274075.0
2016-08-02 14:30:00,26.68,26.99,26.59,26.78,685179.0,14.2483,14.4139,14.2003,14.3017,685179.0
2016-08-02 15:00:00,26.79,26.87,26.76,26.84,693273.0,14.3071,14.3498,14.291,14.3338,693273.0
2016-08-02 15:30:00,26.85,26.91,26.84,26.91,1024369.0,14.3391,14.3711,14.3338,14.3711,1024369.0
2016-08-03 09:30:00,26.8,27.05,26.59,26.96,675610.0,14.3124,14.4459,14.2003,14.3978,675610.0
2016-08-03 10:00:00,26.96,27.1,26.85,27.08,534925.0,14.3978,14.4726,14.3391,14.4619,534925.0
2016-08-03 10:30:00,27.07,27.17,26.93,27.08,671159.0,14.4566,14.51,14.3818,14.4619,671159.0
2016-08-03 11:00:00,27.08,27.08,26.83,26.84,847169.0,14.4619,14.4619,14.3284,14.3338,847169.0
2016-08-03 11:30:00,26.84,27.03,26.83,27.01,619550.0,14.3338,14.4352,14.3284,14.4246,619550.0
2016-08-03 12:00:00,27.01,27.04,26.91,27.02,583189.0,14.4246,14.4406,14.3711,14.4299,583189.0
2016-08-03 12:30:00,27.02,27.05,26.92,26.97,471718.0,14.4299,14.4459,14.3765,14.4032,471718.0
2016-08-03 13:00:00,26.97,27.05,26.96,26.98,349400.0,14.4032,14.4459,14.3978,14.4085,349400.0
2016-08-03 13:30:00,26.99,27.1,26.97,27.01,413713.0,14.4139,14.4726,14.4032,14.4246,413713.0
2016-08-03 14:00:00,27.01,27.06,27.0,27.01,394155.0,14.4246,14.4513,14.4192,14.4246,394155.0
2016-08-03 14:30:00,27.0,27.03,26.96,26.98,412276.0,14.4192,14.4352,14.3978,14.4085,412276.0
2016-08-03 15:00:00,26.98,27.13,26.95,27.13,653225.0,14.4085,14.4886,14.3925,14.4886,653225.0
2016-08-03 15:30:00,27.12,27.31,27.06,27.3,1241200.0,14.4833,14.5848,14.4513,14.5794,1241200.0
2016-08-04 09:30:00,27.08,27.54,27.08,27.14,376505.0,14.4619,14.7076,14.4619,14.494,376505.0
2016-08-04 10:00:00,27.15,27.17,26.93,26.98,292584.0,14.4993,14.51,14.3818,14.4085,292584.0
2016-08-04 10:30:00,26.99,27.09,26.97,27.02,260529.0,14.4139,14.4673,14.4032,14.4299,260529.0
2016-08-04 11:00:00,27.01,27.1,26.96,27.04,413727.0,14.4246,14.4726,14.3978,14.4406,413727.0
2016-08-04 11:30:00,27.03,27.26,27.03,27.26,383599.0,14.4352,14.5581,14.4352,14.5581,383599.0
2016-08-04 12:00:00,27.26,27.37,27.19,27.24,385633.0,14.5581,14.6168,14.5207,14.5474,385633.0
2016-08-04 12:30:00,27.25,27.31,27.24,27.29,162575.0,14.5527,14.5848,14.5474,14.5741,162575.0
2016-08-04 13:00:00,27.29,27.29,27.1,27.13,286232.0,14.5741,14.5741,14.4726,14.4886,286232.0
2016-08-04 13:30:00,27.12,27.17,27.07,27.09,286924.0,14.4833,14.51,14.4566,14.4673,286924.0
2016-08-04 14:00:00,27.09,27.12,26.95,26.99,281119.0,14.4673,14.4833,14.3925,14.4139,281119.0
2016-08-04 14:30:00,26.99,27.01,26.84,26.86,372790.0,14.4139,14.4246,14.3338,14.3444,372790.0
2016-08-04 15:00:00,26.85,26.88,26.75,26.76,607288.0,14.3391,14.3551,14.2857,14.291,607288.0
2016-08-04 15:30:00,26.76,26.81,26.7,26.78,1301892.0,14.291,14.3177,14.259,14.3017,1301892.0
2016-08-05 09:30:00,27.28,27.3,26.95,27.01,586110.0,14.5687,14.5794,14.3925,14.4246,586110.0
2016-08-05 10:00:00,27.0,27.15,26.99,27.14,236796.0,14.4192,14.4993,14.4139,14.494,236796.0
2016-08-05 10:30:00,27.14,27.25,27.04,27.25,329586.0,14.494,14.5527,14.4406,14.5527,329586.0
2016-08-05 11:00:00,27.25,27.39,27.19,27.37,317854.0,14.5527,14.6275,14.5207,14.6168,317854.0
2016-08-05 11:30:00,27.37,27.46,27.3,27.42,334354.0,14.6168,14.6649,14.5794,14.6435,334354.0
2016-08-05 12:00:00,27.43,27.49,27.39,27.4,247839.0,14.6489,14.6809,14.6275,14.6328,247839.0
2016-08-05 12:30:00,27.41,27.41,27.3,27.3,135432.0,14.6382,14.6382,14.5794,14.5794,135432.0
2016-08-05 13:00:00,27.31,27.33,27.19,27.24,485630.0,14.5848,14.5954,14.5207,14.5474,485630.0
2016-08-05 13:30:00,27.24,27.32,27.21,27.32,162167.0,14.5474,14.5901,14.5314,14.5901,162167.0
2016-08-05 14:00:00,27.32,27.39,27.3,27.35,121879.0,14.5901,14.6275,14.5794,14.6061,121879.0
2016-08-05 14:30:00,27.34,27.36,27.26,27.29,248971.0,14.6008,14.6115,14.5581,14.5741,248971.0
2016-08-05 15:00:00,27.29,27.3,27.18,27.19,396575.0,14.5741,14.5794,14.5153,14.5207,396575.0
2016-08-05 15:30:00,27.18,27.23,27.06,27.19,1321821.0,14.5153,14.542,14.4513,14.5207,1321821.0
2016-08-08 09:30:00,27.25,27.55,27.22,27.5,449200.0,14.5527,14.7129,14.5367,14.6862,449200.0
2016-08-08 10:00:00,27.51,27.71,27.45,27.68,330815.0,14.6916,14.7984,14.6595,14.7824,330815.0
2016-08-08 10:30:00,27.68,27.91,27.67,27.85,398166.0,14.7824,14.9052,14.777,14.8731,398166.0
2016-08-08 11:00:00,27.84,27.89,27.76,27.83,202563.0,14.8678,14.8945,14.8251,14.8625,202563.0
2016-08-08 11:30:00,27.83,27.83,27.69,27.71,158101.0,14.8625,14.8625,14.7877,14.7984,158101.0
2016-08-08 12:00:00,27.71,27.76,27.67,27.75,174941.0,14.7984,14.8251,14.777,14.8197,174941.0
2016-08-08 12:30:00,27.74,27.82,27.73,27.8,235545.0,14.8144,14.8571,14.8091,14.8464,235545.0
2016-08-08 13:00:00,27.8,27.81,27.7,27.71,236042.0,14.8464,14.8518,14.793,14.7984,236042.0
2016-08-08 13:30:00,27.7,27.76,27.69,27.71,125417.0,14.793,14.8251,14.7877,14.7984,125417.0
2016-08-08 14:00:00,27.72,27.73,27.63,27.64,186136.0,14.8037,14.8091,14.7557,14.761,186136.0
2016-08-08 14:30:00,27.63,27.64,27.52,27.59,233979.0,14.7557,14.761,14.6969,14.7343,233979.0
2016-08-08 15:00:00,27.59,27.6,27.52,27.53,343018.0,14.7343,14.7396,14.6969,14.7023,343018.0
2016-08-08 15:30:00,27.53,27.57,27.49,27.55,641779.0,14.7023,14.7236,14.6809,14.7129,641779.0
2016-08-09 09:30:00,27.57,27.76,27.51,27.71,314898.0,14.7236,14.8251,14.6916,14.7984,314898.0
2016-08-09 10:00:00,27.72,27.73,27.4,27.41,255327.0,14.8037,14.8091,14.6328,14.6382,255327.0
2016-08-09 10:30:00,27.41,27.42,27.31,27.32,211950.0,14.6382,14.6435,14.5848,14.5901,211950.0
2016-08-09 11:00:00,27.33,27.36,27.24,27.27,252717.0,14.5954,14.6115,14.5474,14.5634,252717.0
2016-08-09 11:30:00,27.27,27.31,27.25,27.28,125078.0,14.5634,14.5848,14.5527,14.5687,125078.0
2016-08-09 12:00:00,27.28,27.31,27.25,27.26,78118.0,14.5687,14.5848,14.5527,14.5581,78118.0
2016-08-09 12:30:00,27.25,27.27,27.2,27.21,92638.0,14.5527,14.5634,14.526,14.5314,92638.0
2016-08-09 13:00:00,27.21,27.3,27.21,27.24,157230.0,14.5314,14.5794,14.5314,14.5474,157230.0
2016-08-09 13:30:00,27.25,27.25,27.13,27.13,200806.0,14.5527,14.5527,14.4886,14.4886,200806.0
2016-08-09 14:00:00,27.13,27.17,27.07,27.09,165306.0,14.4886,14.51,14.4566,14.4673,165306.0
2016-08-09 14:30:00,27.09,27.11,27.07,27.1,170609.0,14.4673,14.478,14.4566,14.4726,170609.0
2016-08-09 15:00:00,27.1,27.17,27.07,27.1,250822.0,14.4726,14.51,14.4566,14.4726,250822.0
2016-08-09 15:30:00,27.1,27.18,27.08,27.17,471182.0,14.4726,14.5153,14.4619,14.51,471182.0
2016-08-10 09:30:00,27.15,27.37,27.12,27.16,222556.0,14.4993,14.6168,14.4833,14.5047,222556.0
2016-08-10 10:00:00,27.15,27.18,27.11,27.12,275645.0,14.4993,14.5153,14.478,14.4833,275645.0
2016-08-10 10:30:00,27.11,27.24,27.07,27.14,234373.0,14.478,14.5474,14.4566,14.494,234373.0
2016-08-10 11:00:00,27.14,27.14,27.0,27.01,103897.0,14.494,14.494,14.4192,14.4246,103897.0
2016-08-10 11:30:00,27.01,27.06,26.97,27.03,120528.0,14.4246,14.4513,14.4032,14.4352,120528.0
2016-08-10 12:00:00,27.03,27.06,27.01,27.04,84333.0,14.4352,14.4513,14.4246,14.4406,84333.0
2016-08-10 12:30:00,27.04,27.04,26.99,27.02,98001.0,14.4406,14.4406,14.4139,14.4299,98001.0
2016-08-10 13:00:00,27.02,27.03,26.96,26.96,438037.0,14.4299,14.4352,14.3978,14.3978,438037.0
2016-08-10 13:30:00,26.97,26.98,26.92,26.94,155417.0,14.4032,14.4085,14.3765,14.3872,155417.0
2016-08-10 14:00:00,26.94,26.96,26.89,26.9,114240.0,14.3872,14.3978,14.3605,14.3658,114240.0
2016-08-10 14:30:00,26.9,26.95,26.87,26.9,134123.0,14.3658,14.3925,14.3498,14.3658,134123.0
2016-08-10 15:00:00,26.89,26.95,26.86,26.92,201102.0,14.3605,14.3925,14.3444,14.3765,201102.0
2016-08-10 15:30:00,26.92,26.98,26.87,26.98,409701.0,14.3765,14.4085,14.3498,14.4085,409701.0
2016-08-11 09:30:00,27.04,27.2,26.95,26.97,186708.0,14.4406,14.526,14.3925,14.4032,186708.0
2016-08-11 10:00:00,26.97,27.06,26.93,27.04,218362.0,14.4032,14.4513,14.3818,14.4406,218362.0
2016-08-11 10:30:00,27.05,27.16,27.04,27.11,155487.0,14.4459,14.5047,14.4406,14.478,155487.0
2016-08-11 11:00:00,27.12,27.21,27.03,27.21,293728.0,14.4833,14.5314,14.4352,14.5314,293728.0
2016-08-11 11:30:00,27.2,27.26,27.18,27.24,137009.0,14.526,14.5581,14.5153,14.5474,137009.0
2016-08-11 12:00:00,27.23,27.3,27.2,27.3,161632.0,14.542,14.5794,14.526,14.5794,161632.0
2016-08-11 12:30:00,27.3,27.32,27.19,27.21,109761.0,14.5794,14.5901,14.5207,14.5314,109761.0
2016-08-11 13:00:00,27.21,27.22,27.12,27.12,113070.0,14.5314,14.5367,14.4833,14.4833,113070.0
2016-08-11 13:30:00,27.12,27.13,27.03,27.08,238442.0,14.4833,14.4886,14.4352,14.4619,238442.0
2016-08-11 14:00:00,27.08,27.08,27.0,27.01,225146.0,14.4619,14.4619,14.4192,14.4246,225146.0
2016-08-11 14:30:00,27.01,27.03,26.97,27.02,261823.0,14.4246,14.4352,14.4032,14.4299,261823.0
2016-08-11 15:00:00,27.02,27.04,26.97,27.01,187138.0,14.4299,14.4406,14.4032,14.4246,187138.0
2016-08-11 15:30:00,27.02,27.02,26.94,26.95,890907.0,14.4299,14.4299,14.3872,14.3925,890907.0
2016-08-12 09:30:00,27.07,27.19,27.05,27.11,673430.0,14.4566,14.5207,14.4459,14.478,673430.0
2016-08-12 10:00:00,27.12,27.34,27.02,27.26,480005.0,14.4833,14.6008,14.4299,14.5581,480005.0
2016-08-12 10:30:00,27.26,27.43,27.22,27.42,439221.0,14.5581,14.6489,14.5367,14.6435,439221.0
2016-08-12 11:00:00,27.41,27.55,27.37,27.55,331756.0,14.6382,14.7129,14.6168,14.7129,331756.0
2016-08-12 11:30:00,27.55,27.6,27.51,27.53,214266.0,14.7129,14.7396,14.6916,14.7023,214266.0
2016-08-12 12:00:00,27.52,27.55,27.48,27.55,216306.0,14.6969,14.7129,14.6756,14.7129,216306.0
2016-08-12 12:30:00,27.55,27.56,27.5,27.51,475107.0,14.7129,14.7183,14.6862,14.6916,475107.0
2016-08-12 13:00:00,27.51,27.51,27.39,27.51,151242.0,14.6916,14.6916,14.6275,14.6916,151242.0
2016-08-12 13:30:00,27.51,27.51,27.45,27.48,117724.0,14.6916,14.6916,14.6595,14.6756,117724.0
2016-08-12 14:00:00,27.47,27.48,27.36,27.4,123787.0,14.6702,14.6756,14.6115,14.6328,123787.0
2016-08-12 14:30:00,27.39,27.45,27.36,27.36,69082.0,14.6275,14.6595,14.6115,14.6115,69082.0
2016-08-12 15:00:00,27.37,27.38,27.29,27.29,93899.0,14.6168,14.6221,14.5741,14.5741,93899.0
2016-08-12 15:30:00,27.29,27.31,27.21,27.21,432390.0,14.5741,14.5848,14.5314,14.5314,432390.0
2016-08-15 09:30:00,27.32,27.42,27.25,27.26,153078.0,14.5901,14.6435,14.5527,14.5581,153078.0
2016-08-15 10:00:00,27.26,27.4,27.25,27.39,123813.0,14.5581,14.6328,14.5527,14.6275,123813.0
2016-08-15 10:30:00,27.4,27.43,27.34,27.41,122275.0,14.6328,14.6489,14.6008,14.6382,122275.0
2016-08-15 11:00:00,27.41,27.44,27.34,27.42,101867.0,14.6382,14.6542,14.6008,14.6435,101867.0
2016-08-15 11:30:00,27.42,27.43,27.3,27.33,98886.0,14.6435,14.6489,14.5794,14.5954,98886.0
2016-08-15 12:00:00,27.34,27.42,27.33,27.41,99559.0,14.6008,14.6435,14.5954,14.6382,99559.0
2016-08-15 12:30:00,27.42,27.42,27.3,27.31,104090.0,14.6435,14.6435,14.5794,14.5848,104090.0
2016-08-15 13:00:00,27.31,27.32,27.22,27.24,179313.0,14.5848,14.5901,14.5367,14.5474,179313.0
2016-08-15 13:30:00,27.24,27.31,27.2,27.25,313776.0,14.5474,14.5848,14.526,14.5527,313776.0
2016-08-15 14:00:00,27.26,27.3,27.2,27.23,245707.0,14.5581,14.5794,14.526,14.542,245707.0
2016-08-15 14:30:00,27.22,27.27,27.18,27.23,382885.0,14.5367,14.5634,14.5153,14.542,382885.0
2016-08-15 15:00:00,27.23,27.26,27.14,27.25,556051.0,14.542,14.5581,14.494,14.5527,556051.0
2016-08-15 15:30:00,27.25,27.26,27.2,27.21,983840.0,14.5527,14.5581,14.526,14.5314,983840.0
2016-08-16 09:30:00,27.17,27.33,27.17,27.31,547616.0,14.51,14.5954,14.51,14.5848,547616.0
2016-08-16 10:00:00,27.3,27.33,27.25,27.31,559897.0,14.5794,14.5954,14.5527,14.5848,559897.0
2016-08-16 10:30:00,27.3,27.46,27.3,27.36,268979.0,14.5794,14.6649,14.5794,14.6115,268979.0
2016-08-16 11:00:00,27.36,27.45,27.34,27.4,187149.0,14.6115,14.6595,14.6008,14.6328,187149.0
2016-08-16 11:30:00,27.39,27.44,27.35,27.39,150589.0,14.6275,14.6542,14.6061,14.6275,150589.0
2016-08-16 12:00:00,27.4,27.41,27.35,27.39,136768.0,14.6328,14.6382,14.6061,14.6275,136768.0
2016-08-16 12:30:00,27.38,27.45,27.38,27.42,165132.0,14.6221,14.6595,14.6221,14.6435,165132.0
2016-08-16 13:00:00,27.42,27.42,27.35,27.36,142348.0,14.6435,14.6435,14.6061,14.6115,142348.0
2016-08-16 13:30:00,27.35,27.37,27.32,27.36,176188.0,14.6061,14.6168,14.5901,14.6115,176188.0
2016-08-16 14:00:00,27.36,27.41,27.35,27.39,153760.0,14.6115,14.6382,14.6061,14.6275,153760.0
2016-08-16 14:30:00,27.39,27.41,27.35,27.41,279379.0,14.6275,14.6382,14.6061,14.6382,279379.0
2016-08-16 15:00:00,27.41,27.44,27.4,27.44,521556.0,14.6382,14.6542,14.6328,14.6542,521556.0
2016-08-16 15:30:00,27.43,27.45,27.36,27.36,968768.0,14.6489,14.6595,14.6115,14.6115,968768.0
2016-08-17 09:30:00,27.39,27.55,27.25,27.3,343435.0,14.6275,14.7129,14.5527,14.5794,343435.0
2016-08-17 10:00:00,27.3,27.43,27.29,27.43,128634.0,14.5794,14.6489,14.5741,14.6489,128634.0
2016-08-17 10:30:00,27.42,27.55,27.34,27.37,161938.0,14.6435,14.7129,14.6008,14.6168,161938.0
2016-08-17 11:00:00,27.38,27.4,27.29,27.3,107962.0,14.6221,14.6328,14.5741,14.5794,107962.0
2016-08-17 11:30:00,27.3,27.37,27.29,27.34,136377.0,14.5794,14.6168,14.5741,14.6008,136377.0
2016-08-17 12:00:00,27.34,27.36,27.31,27.36,110239.0,14.6008,14.6115,14.5848,14.6115,110239.0
2016-08-17 12:30:00,27.36,27.41,27.35,27.37,120895.0,14.6115,14.6382,14.6061,14.6168,120895.0
2016-08-17 13:00:00,27.37,27.4,27.36,27.39,127122.0,14.6168,14.6328,14.6115,14.6275,127122.0
2016-08-17 13:30:00,27.39,27.44,27.38,27.44,165659.0,14.6275,14.6542,14.6221,14.6542,165659.0
2016-08-17 14:00:00,27.44,27.52,27.41,27.46,243899.0,14.6542,14.6969,14.6382,14.6649,243899.0
2016-08-17 14:30:00,27.46,27.47,27.39,27.45,148210.0,14.6649,14.6702,14.6275,14.6595,148210.0
2016-08-17 15:00:00,27.45,27.45,27.41,27.42,130317.0,14.6595,14.6595,14.6382,14.6435,130317.0
2016-08-17 15:30:00,27.42,27.54,27.41,27.54,981258.0,14.6435,14.7076,14.6382,14.7076,981258.0
2016-08-18 09:30:00,27.55,27.7,27.5,27.57,253562.0,14.7129,14.793,14.6862,14.7236,253562.0
2016-08-18 10:00:00,27.57,27.63,27.55,27.6,167177.0,14.7236,14.7557,14.7129,14.7396,167177.0
2016-08-18 10:30:00,27.59,27.69,27.59,27.66,178491.0,14.7343,14.7877,14.7343,14.7717,178491.0
2016-08-18 11:00:00,27.67,27.78,27.66,27.76,303613.0,14.777,14.8358,14.7717,14.8251,303613.0
2016-08-18 11:30:00,27.75,27.78,27.68,27.7,166717.0,14.8197,14.8358,14.7824,14.793,166717.0
2016-08-18 12:00:00,27.7,27.76,27.68,27.68,133098.0,14.793,14.8251,14.7824,14.7824,133098.0
2016-08-18 12:30:00,27.68,27.7,27.68,27.68,140442.0,14.7824,14.793,14.7824,14.7824,140442.0
2016-08-18 13:00:00,27.68,28.03,27.6,27.92,1078340.0,14.7824,14.9693,14.7396,14.9105,1078340.0
2016-08-18 13:30:00,27.91,27.91,27.47,27.54,1546493.0,14.9052,14.9052,14.6702,14.7076,1546493.0
2016-08-18 14:00:00,27.55,27.55,27.21,27.21,1003109.0,14.7129,14.7129,14.5314,14.5314,1003109.0
2016-08-18 14:30:00,27.21,27.28,26.87,26.92,1470193.0,14.5314,14.5687,14.3498,14.3765,1470193.0
2016-08-18 15:00:00,26.92,27.2,26.92,27.15,932374.0,14.3765,14.526,14.3765,14.4993,932374.0
2016-08-18 15:30:00,27.14,27.15,26.88,26.99,2432320.0,14.494,14.4993,14.3551,14.4139,2432320.0
2016-08-19 09:30:00,26.95,27.25,26.95,27.05,750877.0,14.3925,14.5527,14.3925,14.4459,750877.0
2016-08-19 10:00:00,27.05,27.11,26.95,27.01,871968.0,14.4459,14.478,14.3925,14.4246,871968.0
2016-08-19 10:30:00,27.01,27.06,26.88,26.88,502090.0,14.4246,14.4513,14.3551,14.3551,502090.0
2016-08-19 11:00:00,26.88,26.91,26.78,26.83,306105.0,14.3551,14.3711,14.3017,14.3284,306105.0
2016-08-19 11:30:00,26.83,26.83,26.78,26.82,257162.0,14.3284,14.3284,14.3017,14.3231,257162.0
2016-08-19 12:00:00,26.82,26.82,26.75,26.8,205456.0,14.3231,14.3231,14.2857,14.3124,205456.0
2016-08-19 12:30:00,26.8,26.81,26.75,26.76,173095.0,14.3124,14.3177,14.2857,14.291,173095.0
2016-08-19 13:00:00,26.76,26.76,26.61,26.69,341990.0,14.291,14.291,14.2109,14.2537,341990.0
2016-08-19 13:30:00,26.7,26.74,26.49,26.49,756484.0,14.259,14.2804,14.1468,14.1468,756484.0
2016-08-19 14:00:00,26.49,26.61,26.47,26.6,714866.0,14.1468,14.2109,14.1362,14.2056,714866.0
2016-08-19 14:30:00,26.6,26.82,26.59,26.82,425038.0,14.2056,14.3231,14.2003,14.3231,425038.0
2016-08-19 15:00:00,26.82,26.82,26.7,26.79,662760.0,14.3231,14.3231,14.259,14.3071,662760.0
2016-08-19 15:30:00,26.79,26.85,26.74,26.81,883366.0,14.3071,14.3391,14.2804,14.3177,883366.0
2016-08-22 09:30:00,26.53,26.65,26.36,26.44,429150.0,14.1682,14.2323,14.0774,14.1201,429150.0
2016-08-22 10:00:00,26.44,26.59,26.37,26.56,353526.0,14.1201,14.2003,14.0828,14.1842,353526.0
2016-08-22 10:30:00,26.56,26.59,26.52,26.53,161255.0,14.1842,14.2003,14.1629,14.1682,161255.0
2016-08-22 11:00:00,26.53,26.57,26.47,26.51,311942.0,14.1682,14.1896,14.1362,14.1575,311942.0
2016-08-22 11:30:00,26.52,26.59,26.5,26.59,193026.0,14.1629,14.2003,14.1522,14.2003,193026.0
2016-08-22 12:00:00,26.59,26.68,26.57,26.64,260851.0,14.2003,14.2483,14.1896,14.227,260851.0
2016-08-22 12:30:00,26.64,26.66,26.6,26.66,236340.0,14.227,14.2376,14.2056,14.2376,236340.0
2016-08-22 13:00:00,26.66,26.72,26.59,26.7,226534.0,14.2376,14.2697,14.2003,14.259,226534.0
2016-08-22 13:30:00,26.7,26.73,26.6,26.7,261650.0,14.259,14.275,14.2056,14.259,261650.0
2016-08-22 14:00:00,26.7,26.74,26.6,26.65,229077.0,14.259,14.2804,14.2056,14.2323,229077.0
2016-08-22 14:30:00,26.65,26.69,26.57,26.59,468525.0,14.2323,14.2537,14.1896,14.2003,468525.0
2016-08-22 15:00:00,26.59,26.61,26.57,26.59,364874.0,14.2003,14.2109,14.1896,14.2003,364874.0
2016-08-22 15:30:00,26.59,26.6,26.54,26.6,738414.0,14.2003,14.2056,14.1736,14.2056,738414.0
2016-08-23 09:30:00,26.5,26.7,26.5,26.58,195615.0,14.1522,14.259,14.1522,14.1949,195615.0
2016-08-23 10:00:00,26.58,26.65,26.5,26.51,670292.0,14.1949,14.2323,14.1522,14.1575,670292.0
2016-08-23 10:30:00,26.52,26.68,26.45,26.68,348408.0,14.1629,14.2483,14.1255,14.2483,348408.0
2016-08-23 11:00:00,26.68,26.68,26.57,26.6,178279.0,14.2483,14.2483,14.1896,14.2056,178279.0
2016-08-23 11:30:00,26.6,26.6,26.48,26.49,330899.0,14.2056,14.2056,14.1415,14.1468,330899.0
2016-08-23 12:00:00,26.49,26.51,26.45,26.46,218989.0,14.1468,14.1575,14.1255,14.1308,218989.0
2016-08-23 12:30:00,26.47,26.54,26.46,26.51,147755.0,14.1362,14.1736,14.1308,14.1575,147755.0
2016-08-23 13:00:00,26.51,26.57,26.51,26.53,153301.0,14.1575,14.1896,14.1575,14.1682,153301.0
2016-08-23 13:30:00,26.53,26.55,26.52,26.55,134038.0,14.1682,14.1789,14.1629,14.1789,134038.0
2016-08-23 14:00:00,26.54,26.6,26.53,26.57,303069.0,14.1736,14.2056,14.1682,14.1896,303069.0
2016-08-23 14:30:00,26.57,26.6,26.51,26.6,441267.0,14.1896,14.2056,14.1575,14.2056,441267.0
2016-08-23 15:00:00,26.6,26.6,26.55,26.57,236172.0,14.2056,14.2056,14.1789,14.1896,236172.0
2016-08-23 15:30:00,26.58,26.58,26.54,26.54,453655.0,14.1949,14.1949,14.1736,14.1736,453655.0
2016-08-24 09:30:00,26.4,26.51,26.27,26.32,445028.0,14.0988,14.1575,14.0294,14.0561,445028.0
2016-08-24 10:00:00,26.32,26.41,26.29,26.4,285617.0,14.0561,14.1041,14.04,14.0988,285617.0
2016-08-24 10:30:00,26.4,26.4,26.29,26.36,309866.0,14.0988,14.0988,14.04,14.0774,309866.0
2016-08-24 11:00:00,26.37,26.37,26.3,26.33,235117.0,14.0828,14.0828,14.0454,14.0614,235117.0
2016-08-24 11:30:00,26.33,26.33,26.3,26.31,127772.0,14.0614,14.0614,14.0454,14.0507,127772.0
2016-08-24 12:00:00,26.32,26.36,26.31,26.34,163370.0,14.0561,14.0774,14.0507,14.0667,163370.0
2016-08-24 12:30:00,26.35,26.44,26.32,26.39,359998.0,14.0721,14.1201,14.0561,14.0934,359998.0
2016-08-24 13:00:00,26.39,26.4,26.24,26.24,419869.0,14.0934,14.0988,14.0133,14.0133,419869.0
2016-08-24 13:30:00,26.24,26.35,26.21,26.31,258560.0,14.0133,14.0721,13.9973,14.0507,258560.0
2016-08-24 14:00:00,26.31,26.32,26.21,26.3,289596.0,14.0507,14.0561,13.9973,14.0454,289596.0
2016-08-24 14:30:00,26.29,26.3,26.22,26.22,226036.0,14.04,14.0454,14.0027,14.0027,226036.0
2016-08-24 15:00:00,26.22,26.25,26.18,26.24,311906.0,14.0027,14.0187,13.9813,14.0133,311906.0
2016-08-24 15:30:00,26.24,26.3,26.19,26.3,686452.0,14.0133,14.0454,13.9866,14.0454,686452.0
2016-08-25 09:30:00,26.31,26.31,26.12,26.21,209062.0,14.0507,14.0507,13.9493,13.9973,209062.0
2016-08-25 10:00:00,26.21,26.25,26.16,26.23,215290.0,13.9973,14.0187,13.9706,14.008,215290.0
2016-08-25 10:30:00,26.23,26.29,26.19,26.29,114436.0,14.008,14.04,13.9866,14.04,114436.0
2016-08-25 11:00:00,26.29,26.42,26.29,26.41,188935.0,14.04,14.1095,14.04,14.1041,188935.0
2016-08-25 11:30:00,26.41,26.41,26.29,26.36,171080.0,14.1041,14.1041,14.04,14.0774,171080.0
2016-08-25 12:00:00,26.36,26.38,26.3,26.37,341710.0,14.0774,14.0881,14.0454,14.0828,341710.0
2016-08-25 12:30:00,26.37,26.44,26.36,26.43,161110.0,14.0828,14.1201,14.0774,14.1148,161110.0
2016-08-25 13:00:00,26.44,26.45,26.38,26.42,150522.0,14.1201,14.1255,14.0881,14.1095,150522.0
2016-08-25 13:30:00,26.41,26.43,26.32,26.4,150793.0,14.1041,14.1148,14.0561,14.0988,150793.0
2016-08-25 14:00:00,26.39,26.41,26.34,26.38,171838.0,14.0934,14.1041,14.0667,14.0881,171838.0
2016-08-25 14:30:00,26.38,26.44,26.34,26.44,200558.0,14.0881,14.1201,14.0667,14.1201,200558.0
2016-08-25 15:00:00,26.43,26.45,26.4,26.43,255573.0,14.1148,14.1255,14.0988,14.1148,255573.0
2016-08-25 15:30:00,26.42,26.45,26.38,26.4,381686.0,14.1095,14.1255,14.0881,14.0988,381686.0
2016-08-26 09:30:00,26.45,26.7,26.42,26.65,249652.0,14.1255,14.259,14.1095,14.2323,249652.0
2016-08-26 10:00:00,26.63,26.82,26.58,26.79,397783.0,14.2216,14.3231,14.1949,14.3071,397783.0
2016-08-26 10:30:00,26.79,26.84,26.66,26.72,373382.0,14.3071,14.3338,14.2376,14.2697,373382.0
2016-08-26 11:00:00,26.71,26.82,26.69,26.8,247551.0,14.2643,14.3231,14.2537,14.3124,247551.0
2016-08-26 11:30:00,26.8,26.82,26.61,26.62,288133.0,14.3124,14.3231,14.2109,14.2163,288133.0
2016-08-26 12:00:00,26.61,26.69,26.53,26.66,196633.0,14.2109,14.2537,14.1682,14.2376,196633.0
2016-08-26 12:30:00,26.67,26.72,26.62,26.71,145932.0,14.243,14.2697,14.2163,14.2643,145932.0
2016-08-26 13:00:00,26.71,26.73,26.62,26.67,200513.0,14.2643,14.275,14.2163,14.243,200513.0
2016-08-26 13:30:00,26.67,26.67,26.62,26.64,249175.0,14.243,14.243,14.2163,14.227,249175.0
2016-08-26 14:00:00,26.63,26.68,26.58,26.62,212870.0,14.2216,14.2483,14.1949,14.2163,212870.0
2016-08-26 14:30:00,26.62,26.64,26.56,26.6,184841.0,14.2163,14.227,14.1842,14.2056,184841.0
2016-08-26 15:00:00,26.59,26.65,26.57,26.61,141602.0,14.2003,14.2323,14.1896,14.2109,141602.0
2016-08-26 15:30:00,26.61,26.64,26.59,26.6,331964.0,14.2109,14.227,14.2003,14.2056,331964.0
2016-08-29 09:30:00,26.6,26.61,26.47,26.52,197630.0,14.2056,14.2109,14.1362,14.1629,197630.0
2016-08-29 10:00:00,26.52,26.6,26.5,26.52,144542.0,14.1629,14.2056,14.1522,14.1629,144542.0
2016-08-29 10:30:00,26.51,26.57,26.49,26.52,111698.0,14.1575,14.1896,14.1468,14.1629,111698.0
2016-08-29 11:00:00,26.53,26.54,26.49,26.53,176458.0,14.1682,14.1736,14.1468,14.1682,176458.0
2016-08-29 11:30:00,26.53,26.66,26.51,26.66,138854.0,14.1682,14.2376,14.1575,14.2376,138854.0
2016-08-29 12:00:00,26.66,26.66,26.57,26.61,154801.0,14.2376,14.2376,14.1896,14.2109,154801.0
2016-08-29 12:30:00,26.62,26.64,26.57,26.59,195665.0,14.2163,14.227,14.1896,14.2003,195665.0
2016-08-29 13:00:00,26.59,26.61,26.55,26.57,500832.0,14.2003,14.2109,14.1789,14.1896,500832.0
2016-08-29 13:30:00,26.57,26.63,26.55,26.62,127563.0,14.1896,14.2216,14.1789,14.2163,127563.0
2016-08-29 14:00:00,26.62,26.64,26.61,26.62,112604.0,14.2163,14.227,14.2109,14.2163,112604.0
2016-08-29 14:30:00,26.62,26.66,26.6,26.65,186097.0,14.2163,14.2376,14.2056,14.2323,186097.0
2016-08-29 15:00:00,26.65,26.66,26.61,26.61,139431.0,14.2323,14.2376,14.2109,14.2109,139431.0
2016-08-29 15:30:00,26.61,26.63,26.6,26.61,351545.0,14.2109,14.2216,14.2056,14.2109,351545.0
2016-08-30 09:30:00,26.7,26.82,26.68,26.73,188195.0,14.259,14.3231,14.2483,14.275,188195.0
2016-08-30 10:00:00,26.72,26.77,26.67,26.72,167032.0,14.2697,14.2964,14.243,14.2697,167032.0
2016-08-30 10:30:00,26.71,26.73,26.65,26.71,202957.0,14.2643,14.275,14.2323,14.2643,202957.0
2016-08-30 11:00:00,26.71,26.75,26.6,26.6,159343.0,14.2643,14.2857,14.2056,14.2056,159343.0
2016-08-30 11:30:00,26.61,26.69,26.61,26.67,118485.0,14.2109,14.2537,14.2109,14.243,118485.0
2016-08-30 12:00:00,26.67,26.72,26.59,26.59,191676.0,14.243,14.2697,14.2003,14.2003,191676.0
2016-08-30 12:30:00,26.6,26.63,26.56,26.59,155713.0,14.2056,14.2216,14.1842,14.2003,155713.0
2016-08-30 13:00:00,26.59,26.59,26.51,26.54,105620.0,14.2003,14.2003,14.1575,14.1736,105620.0
2016-08-30 13:30:00,26.55,26.55,26.43,26.46,121085.0,14.1789,14.1789,14.1148,14.1308,121085.0
2016-08-30 14:00:00,26.46,26.47,26.37,26.39,120854.0,14.1308,14.1362,14.0828,14.0934,120854.0
2016-08-30 14:30:00,26.38,26.46,26.38,26.4,157211.0,14.0881,14.1308,14.0881,14.0988,157211.0
2016-08-30 15:00:00,26.4,26.5,26.38,26.46,244139.0,14.0988,14.1522,14.0881,14.1308,244139.0
2016-08-30 15:30:00,26.47,26.52,26.45,26.47,244190.0,14.1362,14.1629,14.1255,14.1362,244190.0
2016-08-31 09:30:00,26.3,26.41,26.23,26.31,316554.0,14.0454,14.1041,14.008,14.0507,316554.0
2016-08-31 10:00:00,26.32,26.38,26.25,26.35,124410.0,14.0561,14.0881,14.0187,14.0721,124410.0
2016-08-31 10:30:00,26.35,26.35,26.17,26.19,182689.0,14.0721,14.0721,13.976,13.9866,182689.0
2016-08-31 11:00:00,26.18,26.31,26.16,26.31,233113.0,13.9813,14.0507,13.9706,14.0507,233113.0
2016-08-31 11:30:00,26.3,26.38,26.27,26.27,202907.0,14.0454,14.0881,14.0294,14.0294,202907.0
2016-08-31 12:00:00,26.27,26.32,26.22,26.26,207721.0,14.0294,14.0561,14.0027,14.024,207721.0
2016-08-31 12:30:00,26.26,26.33,26.24,26.28,157920.0,14.024,14.0614,14.0133,14.0347,157920.0
2016-08-31 13:00:00,26.28,26.3,26.25,26.26,112231.0,14.0347,14.0454,14.0187,14.024,112231.0
2016-08-31 13:30:00,26.26,26.29,26.23,26.27,167506.0,14.024,14.04,14.008,14.0294,167506.0
2016-08-31 14:00:00,26.28,26.45,26.25,26.43,246775.0,14.0347,14.1255,14.0187,14.1148,246775.0
2016-08-31 14:30:00,26.43,26.44,26.33,26.36,232632.0,14.1148,14.1201,14.0614,14.0774,232632.0
2016-08-31 15:00:00,26.35,26.4,26.33,26.37,287193.0,14.0721,14.0988,14.0614,14.0828,287193.0
2016-08-31 15:30:00,26.37,26.42,26.32,26.4,752103.0,14.0828,14.1095,14.0561,14.0988,752103.0
2016-09-01 09:30:00,26.26,26.41,26.26,26.41,230933.0,14.024,14.1041,14.024,14.1041,230933.0
2016-09-01 10:00:00,26.41,26.48,26.34,26.37,387509.0,14.1041,14.1415,14.0667,14.0828,387509.0
2016-09-01 10:30:00,26.36,26.38,26.27,26.3,195415.0,14.0774,14.0881,14.0294,14.0454,195415.0
2016-09-01 11:00:00,26.29,26.43,26.28,26.36,192895.0,14.04,14.1148,14.0347,14.0774,192895.0
2016-09-01 11:30:00,26.36,26.39,26.28,26.34,142745.0,14.0774,14.0934,14.0347,14.0667,142745.0
2016-09-01 12:00:00,26.35,26.44,26.34,26.41,131740.0,14.0721,14.1201,14.0667,14.1041,131740.0
2016-09-01 12:30:00,26.41,26.45,26.39,26.41,127465.0,14.1041,14.1255,14.0934,14.1041,127465.0
2016-09-01 13:00:00,26.41,26.47,26.41,26.46,140388.0,14.1041,14.1362,14.1041,14.1308,140388.0
2016-09-01 13:30:00,26.47,26.48,26.41,26.42,133659.0,14.1362,14.1415,14.1041,14.1095,133659.0
2016-09-01 14:00:00,26.43,26.44,26.36,26.43,202522.0,14.1148,14.1201,14.0774,14.1148,202522.0
2016-09-01 14:30:00,26.44,26.44,26.38,26.39,170341.0,14.1201,14.1201,14.0881,14.0934,170341.0
2016-09-01 15:00:00,26.39,26.42,26.36,26.4,272100.0,14.0934,14.1095,14.0774,14.0988,272100.0
2016-09-01 15:30:00,26.4,26.54,26.39,26.53,281414.0,14.0988,14.1736,14.0934,14.1682,281414.0
2016-09-02 09:30:00,26.68,26.83,26.57,26.76,495257.0,14.2483,14.3284,14.1896,14.291,495257.0
2016-09-02 10:00:00,26.76,26.77,26.55,26.62,211974.0,14.291,14.2964,14.1789,14.2163,211974.0
2016-09-02 10:30:00,26.62,26.7,26.59,26.61,234815.0,14.2163,14.259,14.2003,14.2109,234815.0
2016-09-02 11:00:00,26.61,26.75,26.61,26.75,143216.0,14.2109,14.2857,14.2109,14.2857,143216.0
2016-09-02 11:30:00,26.75,26.75,26.68,26.73,300947.0,14.2857,14.2857,14.2483,14.275,300947.0
2016-09-02 12:00:00,26.73,26.74,26.63,26.66,203127.0,14.275,14.2804,14.2216,14.2376,203127.0
2016-09-02 12:30:00,26.65,26.75,26.64,26.71,143946.0,14.2323,14.2857,14.227,14.2643,143946.0
2016-09-02 13:00:00,26.71,26.86,26.68,26.84,292035.0,14.2643,14.3444,14.2483,14.3338,292035.0
2016-09-02 13:30:00,26.84,26.85,26.76,26.83,144756.0,14.3338,14.3391,14.291,14.3284,144756.0
2016-09-02 14:00:00,26.84,26.88,26.8,26.82,131577.0,14.3338,14.3551,14.3124,14.3231,131577.0
2016-09-02 14:30:00,26.81,26.82,26.77,26.82,130055.0,14.3177,14.3231,14.2964,14.3231,130055.0
2016-09-02 15:00:00,26.82,26.87,26.8,26.84,262330.0,14.3231,14.3498,14.3124,14.3338,262330.0
2016-09-02 15:30:00,26.84,26.84,26.76,26.82,449695.0,14.3338,14.3338,14.291,14.3231,449695.0
2016-09-06 09:30:00,26.98,27.1,26.95,26.97,571348.0,14.4085,14.4726,14.3925,14.4032,571348.0
2016-09-06 10:00:00,26.96,27.01,26.87,26.97,338356.0,14.3978,14.4246,14.3498,14.4032,338356.0
2016-09-06 10:30:00,26.97,27.04,26.97,27.0,337680.0,14.4032,14.4406,14.4032,14.4192,337680.0
2016-09-06 11:00:00,26.99,27.06,26.97,27.0,181675.0,14.4139,14.4513,14.4032,14.4192,181675.0
2016-09-06 11:30:00,27.0,27.04,26.99,27.01,190917.0,14.4192,14.4406,14.4139,14.4246,190917.0
2016-09-06 12:00:00,27.01,27.02,26.94,26.98,125678.0,14.4246,14.4299,14.3872,14.4085,125678.0
2016-09-06 12:30:00,26.98,27.01,26.94,27.0,169985.0,14.4085,14.4246,14.3872,14.4192,169985.0
2016-09-06 13:00:00,27.01,27.02,26.99,27.0,174433.0,14.4246,14.4299,14.4139,14.4192,174433.0
2016-09-06 13:30:00,27.0,27.05,26.98,26.99,251949.0,14.4192,14.4459,14.4085,14.4139,251949.0
2016-09-06 14:00:00,27.0,27.05,26.99,27.04,228071.0,14.4192,14.4459,14.4139,14.4406,228071.0
2016-09-06 14:30:00,27.04,27.16,27.04,27.15,320198.0,14.4406,14.5047,14.4406,14.4993,320198.0
2016-09-06 15:00:00,27.16,27.18,27.1,27.15,360928.0,14.5047,14.5153,14.4726,14.4993,360928.0
2016-09-06 15:30:00,27.14,27.22,27.06,27.16,690174.0,14.494,14.5367,14.4513,14.5047,690174.0
2016-09-07 09:30:00,27.26,27.29,27.14,27.19,540757.0,14.5581,14.5741,14.494,14.5207,540757.0
2016-09-07 10:00:00,27.19,27.23,27.1,27.19,280554.0,14.5207,14.542,14.4726,14.5207,280554.0
2016-09-07 10:30:00,27.19,27.23,27.15,27.2,341863.0,14.5207,14.542,14.4993,14.526,341863.0
2016-09-07 11:00:00,27.2,27.3,27.19,27.25,303884.0,14.526,14.5794,14.5207,14.5527,303884.0
2016-09-07 11:30:00,27.24,27.35,27.23,27.31,250044.0,14.5474,14.6061,14.542,14.5848,250044.0
2016-09-07 12:00:00,27.3,27.32,27.24,27.29,204315.0,14.5794,14.5901,14.5474,14.5741,204315.0
2016-09-07 12:30:00,27.29,27.29,27.22,27.22,271241.0,14.5741,14.5741,14.5367,14.5367,271241.0
2016-09-07 13:00:00,27.23,27.26,27.14,27.16,204828.0,14.542,14.5581,14.494,14.5047,204828.0
2016-09-07 13:30:00,27.16,27.19,27.13,27.14,203101.0,14.5047,14.5207,14.4886,14.494,203101.0
2016-09-07 14:00:00,27.15,27.17,27.1,27.11,244123.0,14.4993,14.51,14.4726,14.478,244123.0
2016-09-07 14:30:00,27.12,27.14,26.99,27.02,331660.0,14.4833,14.494,14.4139,14.4299,331660.0
2016-09-07 15:00:00,27.03,27.09,27.0,27.06,400803.0,14.4352,14.4673,14.4192,14.4513,400803.0
2016-09-07 15:30:00,27.07,27.12,27.05,27.11,674403.0,14.4566,14.4833,14.4459,14.478,674403.0
2016-09-08 09:30:00,27.24,27.29,27.12,27.26,242128.0,14.5474,14.5741,14.4833,14.5581,242128.0
2016-09-08 10:00:00,27.25,27.34,27.23,27.27,600175.0,14.5527,14.6008,14.542,14.5634,600175.0
2016-09-08 10:30:00,27.28,27.34,27.22,27.31,650891.0,14.5687,14.6008,14.5367,14.5848,650891.0
2016-09-08 11:00:00,27.32,27.53,27.31,27.36,469856.0,14.5901,14.7023,14.5848,14.6115,469856.0
2016-09-08 11:30:00,27.37,27.39,27.26,27.27,392691.0,14.6168,14.6275,14.5581,14.5634,392691.0
2016-09-08 12:00:00,27.28,27.3,27.27,27.28,195057.0,14.5687,14.5794,14.5634,14.5687,195057.0
2016-09-08 12:30:00,27.28,27.31,27.27,27.31,223515.0,14.5687,14.5848,14.5634,14.5848,223515.0
2016-09-08 13:00:00,27.3,27.31,27.24,27.25,434190.0,14.5794,14.5848,14.5474,14.5527,434190.0
2016-09-08 13:30:00,27.25,27.25,27.22,27.24,222298.0,14.5527,14.5527,14.5367,14.5474,222298.0
2016-09-08 14:00:00,27.25,27.26,27.2,27.25,312037.0,14.5527,14.5581,14.526,14.5527,312037.0
2016-09-08 14:30:00,27.25,27.26,27.24,27.25,213106.0,14.5527,14.5581,14.5474,14.5527,213106.0
2016-09-08 15:00:00,27.25,27.25,27.22,27.23,238504.0,14.5527,14.5527,14.5367,14.542,238504.0
2016-09-08 15:30:00,27.22,27.27,27.22,27.25,699745.0,14.5367,14.5634,14.5367,14.5527,699745.0
2016-09-09 09:30:00,27.16,27.28,27.01,27.08,587506.0,14.5047,14.5687,14.4246,14.4619,587506.0
2016-09-09 10:00:00,27.07,27.14,27.03,27.07,279286.0,14.4566,14.494,14.4352,14.4566,279286.0
2016-09-09 10:30:00,27.06,27.15,26.96,27.14,422253.0,14.4513,14.4993,14.3978,14.494,422253.0
2016-09-09 11:00:00,27.15,27.23,27.08,27.14,410523.0,14.4993,14.542,14.4619,14.494,410523.0
2016-09-09 11:30:00,27.13,27.15,27.02,27.1,241130.0,14.4886,14.4993,14.4299,14.4726,241130.0
2016-09-09 12:00:00,27.1,27.13,27.06,27.09,160883.0,14.4726,14.4886,14.4513,14.4673,160883.0
2016-09-09 12:30:00,27.08,27.12,27.04,27.11,283522.0,14.4619,14.4833,14.4406,14.478,283522.0
2016-09-09 13:00:00,27.11,27.15,27.02,27.05,136829.0,14.478,14.4993,14.4299,14.4459,136829.0
2016-09-09 13:30:00,27.06,27.07,26.97,27.0,568827.0,14.4513,14.4566,14.4032,14.4192,568827.0
2016-09-09 14:00:00,26.99,27.0,26.87,26.9,335067.0,14.4139,14.4192,14.3498,14.3658,335067.0
2016-09-09 14:30:00,26.89,26.97,26.88,26.97,227345.0,14.3605,14.4032,14.3551,14.4032,227345.0
2016-09-09 15:00:00,26.97,27.0,26.89,26.9,467248.0,14.4032,14.4192,14.3605,14.3658,467248.0
2016-09-09 15:30:00,26.9,27.5,26.78,26.82,1532970.0,14.3658,14.6862,14.3017,14.3231,1532970.0
2016-09-12 09:30:00,26.47,26.69,26.38,26.65,417824.0,14.1362,14.2537,14.0881,14.2323,417824.0
2016-09-12 10:00:00,26.65,26.83,26.65,26.8,296572.0,14.2323,14.3284,14.2323,14.3124,296572.0
2016-09-12 10:30:00,26.81,26.89,26.76,26.83,374250.0,14.3177,14.3605,14.291,14.3284,374250.0
2016-09-12 11:00:00,26.82,27.02,26.8,27.0,314083.0,14.3231,14.4299,14.3124,14.4192,314083.0
2016-09-12 11:30:00,26.99,27.04,26.93,27.03,248403.0,14.4139,14.4406,14.3818,14.4352,248403.0
2016-09-12 12:00:00,27.03,27.07,26.99,27.05,563454.0,14.4352,14.4566,14.4139,14.4459,563454.0
2016-09-12 12:30:00,27.05,27.19,27.04,27.18,282189.0,14.4459,14.5207,14.4406,14.5153,282189.0
2016-09-12 13:00:00,27.19,27.31,27.01,27.04,437213.0,14.5207,14.5848,14.4246,14.4406,437213.0
2016-09-12 13:30:00,27.04,27.3,27.03,27.28,302258.0,14.4406,14.5794,14.4352,14.5687,302258.0
2016-09-12 14:00:00,27.28,27.4,27.25,27.34,302182.0,14.5687,14.6328,14.5527,14.6008,302182.0
2016-09-12 14:30:00,27.34,27.44,27.33,27.42,330084.0,14.6008,14.6542,14.5954,14.6435,330084.0
2016-09-12 15:00:00,27.42,27.5,27.29,27.29,465460.0,14.6435,14.6862,14.5741,14.5741,465460.0
2016-09-12 15:30:00,27.3,27.42,27.29,27.3,969560.0,14.5794,14.6435,14.5741,14.5794,969560.0
2016-09-13 09:30:00,26.94,27.06,26.85,26.86,384795.0,14.3872,14.4513,14.3391,14.3444,384795.0
2016-09-13 10:00:00,26.85,26.85,26.7,26.71,276453.0,14.3391,14.3391,14.259,14.2643,276453.0
2016-09-13 10:30:00,26.71,26.81,26.7,26.75,331363.0,14.2643,14.3177,14.259,14.2857,331363.0
2016-09-13 11:00:00,26.75,26.75,26.5,26.52,458783.0,14.2857,14.2857,14.1522,14.1629,458783.0
2016-09-13 11:30:00,26.52,26.59,26.46,26.49,370093.0,14.1629,14.2003,14.1308,14.1468,370093.0
2016-09-13 12:00:00,26.5,26.51,26.37,26.38,349138.0,14.1522,14.1575,14.0828,14.0881,349138.0
2016-09-13 12:30:00,26.38,26.46,26.35,26.42,235628.0,14.0881,14.1308,14.0721,14.1095,235628.0
2016-09-13 13:00:00,26.42,26.55,26.38,26.54,478604.0,14.1095,14.1789,14.0881,14.1736,478604.0
2016-09-13 13:30:00,26.54,26.56,26.43,26.48,304222.0,14.1736,14.1842,14.1148,14.1415,304222.0
2016-09-13 14:00:00,26.48,26.51,26.42,26.43,277814.0,14.1415,14.1575,14.1095,14.1148,277814.0
2016-09-13 14:30:00,26.43,26.46,26.36,26.37,271479.0,14.1148,14.1308,14.0774,14.0828,271479.0
2016-09-13 15:00:00,26.36,26.5,26.31,26.44,396664.0,14.0774,14.1522,14.0507,14.1201,396664.0
2016-09-13 15:30:00,26.44,26.46,26.3,26.34,843131.0,14.1201,14.1308,14.0454,14.0667,843131.0
2016-09-14 09:30:00,26.34,26.52,26.2,26.41,752894.0,14.0667,14.1629,13.992,14.1041,752894.0
2016-09-14 10:00:00,26.41,26.59,26.41,26.53,479754.0,14.1041,14.2003,14.1041,14.1682,479754.0
2016-09-14 10:30:00,26.54,26.7,26.31,26.36,406209.0,14.1736,14.259,14.0507,14.0774,406209.0
2016-09-14 11:00:00,26.36,26.37,26.15,26.26,499779.0,14.0774,14.0828,13.9653,14.024,499779.0
2016-09-14 11:30:00,26.25,26.28,26.16,26.25,197613.0,14.0187,14.0347,13.9706,14.0187,197613.0
2016-09-14 12:00:00,26.25,26.25,26.16,26.19,271767.0,14.0187,14.0187,13.9706,13.9866,271767.0
2016-09-14 12:30:00,26.19,26.2,26.1,26.19,206005.0,13.9866,13.992,13.9386,13.9866,206005.0
2016-09-14 13:00:00,26.18,26.19,26.11,26.14,170377.0,13.9813,13.9866,13.9439,13.9599,170377.0
2016-09-14 13:30:00,26.14,26.15,26.06,26.08,198481.0,13.9599,13.9653,13.9172,13.9279,198481.0
2016-09-14 14:00:00,26.09,26.11,26.03,26.05,506593.0,13.9332,13.9439,13.9012,13.9119,506593.0
2016-09-14 14:30:00,26.04,26.11,26.01,26.11,333087.0,13.9065,13.9439,13.8905,13.9439,333087.0
2016-09-14 15:00:00,26.11,26.11,25.99,25.99,701249.0,13.9439,13.9439,13.8798,13.8798,701249.0
2016-09-14 15:30:00,26.0,26.12,25.99,26.04,775441.0,13.8852,13.9493,13.8798,13.9065,775441.0
2016-09-15 09:30:00,26.14,26.24,25.99,26.01,402867.0,13.9599,14.0133,13.8798,13.8905,402867.0
2016-09-15 10:00:00,26.02,26.13,25.95,26.02,436189.0,13.8958,13.9546,13.8585,13.8958,436189.0
2016-09-15 10:30:00,26.01,26.04,25.86,26.02,377695.0,13.8905,13.9065,13.8104,13.8958,377695.0
2016-09-15 11:00:00,26.03,26.14,25.99,26.12,195101.0,13.9012,13.9599,13.8798,13.9493,195101.0
2016-09-15 11:30:00,26.12,26.15,26.01,26.01,292568.0,13.9493,13.9653,13.8905,13.8905,292568.0
2016-09-15 12:00:00,26.02,26.06,25.96,25.98,329529.0,13.8958,13.9172,13.8638,13.8745,329529.0
2016-09-15 12:30:00,25.98,26.02,25.97,25.99,137076.0,13.8745,13.8958,13.8691,13.8798,137076.0
2016-09-15 13:00:00,26.0,26.04,25.96,25.96,193530.0,13.8852,13.9065,13.8638,13.8638,193530.0
2016-09-15 13:30:00,25.97,26.04,25.97,26.02,190058.0,13.8691,13.9065,13.8691,13.8958,190058.0
2016-09-15 14:00:00,26.03,26.06,25.99,26.0,407312.0,13.9012,13.9172,13.8798,13.8852,407312.0
2016-09-15 14:30:00,26.01,26.03,25.99,26.0,616484.0,13.8905,13.9012,13.8798,13.8852,616484.0
2016-09-15 15:00:00,26.01,26.09,25.96,26.02,545512.0,13.8905,13.9332,13.8638,13.8958,545512.0
2016-09-15 15:30:00,26.03,26.03,25.95,25.96,694327.0,13.9012,13.9012,13.8585,13.8638,694327.0
2016-09-16 09:30:00,25.78,25.93,25.76,25.91,391819.0,13.7677,13.8478,13.757,13.8371,391819.0
2016-09-16 10:00:00,25.91,26.02,25.81,26.0,206740.0,13.8371,13.8958,13.7837,13.8852,206740.0
2016-09-16 10:30:00,26.01,26.03,25.91,25.91,274389.0,13.8905,13.9012,13.8371,13.8371,274389.0
2016-09-16 11:00:00,25.91,25.96,25.85,25.87,142086.0,13.8371,13.8638,13.8051,13.8157,142086.0
2016-09-16 11:30:00,25.87,25.9,25.8,25.9,204584.0,13.8157,13.8318,13.7784,13.8318,204584.0
2016-09-16 12:00:00,25.9,25.96,25.89,25.93,111269.0,13.8318,13.8638,13.8264,13.8478,111269.0
2016-09-16 12:30:00,25.94,25.98,25.9,25.95,218561.0,13.8531,13.8745,13.8318,13.8585,218561.0
2016-09-16 13:00:00,25.94,26.0,25.94,25.98,146933.0,13.8531,13.8852,13.8531,13.8745,146933.0
2016-09-16 13:30:00,25.98,25.99,25.92,25.95,91459.0,13.8745,13.8798,13.8424,13.8585,91459.0
2016-09-16 14:00:00,25.94,25.99,25.91,25.96,176711.0,13.8531,13.8798,13.8371,13.8638,176711.0
2016-09-16 14:30:00,25.96,26.01,25.95,25.98,238634.0,13.8638,13.8905,13.8585,13.8745,238634.0
2016-09-16 15:00:00,25.98,26.1,25.97,26.08,260896.0,13.8745,13.9386,13.8691,13.9279,260896.0
2016-09-16 15:30:00,26.08,26.09,25.96,26.01,877778.0,13.9279,13.9332,13.8638,13.8905,877778.0
2016-09-19 09:30:00,26.45,26.58,26.37,26.57,413505.0,14.1255,14.1949,14.0828,14.1896,413505.0
2016-09-19 10:00:00,26.57,26.77,26.55,26.73,613791.0,14.1896,14.2964,14.1789,14.275,613791.0
2016-09-19 10:30:00,26.72,26.89,26.7,26.86,420528.0,14.2697,14.3605,14.259,14.3444,420528.0
2016-09-19 11:00:00,26.86,27.07,26.82,26.98,1270043.0,14.3444,14.4566,14.3231,14.4085,1270043.0
2016-09-19 11:30:00,26.99,27.0,26.81,26.82,600973.0,14.4139,14.4192,14.3177,14.3231,600973.0
2016-09-19 12:00:00,26.82,26.85,26.76,26.85,242237.0,14.3231,14.3391,14.291,14.3391,242237.0
2016-09-19 12:30:00,26.85,26.86,26.73,26.75,244524.0,14.3391,14.3444,14.275,14.2857,244524.0
2016-09-19 13:00:00,26.74,26.81,26.72,26.8,170852.0,14.2804,14.3177,14.2697,14.3124,170852.0
2016-09-19 13:30:00,26.8,26.96,26.77,26.95,257475.0,14.3124,14.3978,14.2964,14.3925,257475.0
2016-09-19 14:00:00,26.95,27.04,26.86,26.88,368374.0,14.3925,14.4406,14.3444,14.3551,368374.0
2016-09-19 14:30:00,26.88,26.94,26.8,26.93,631862.0,14.3551,14.3872,14.3124,14.3818,631862.0
2016-09-19 15:00:00,26.92,26.92,26.79,26.81,487152.0,14.3765,14.3765,14.3071,14.3177,487152.0
2016-09-19 15:30:00,26.8,26.85,26.74,26.74,804171.0,14.3124,14.3391,14.2804,14.2804,804171.0
2016-09-20 09:30:00,26.73,26.87,26.6,26.76,276527.0,14.275,14.3498,14.2056,14.291,276527.0
2016-09-20 10:00:00,26.76,26.96,26.75,26.85,314529.0,14.291,14.3978,14.2857,14.3391,314529.0
2016-09-20 10:30:00,26.85,26.92,26.79,26.85,156669.0,14.3391,14.3765,14.3071,14.3391,156669.0
2016-09-20 11:00:00,26.85,26.89,26.8,26.81,162732.0,14.3391,14.3605,14.3124,14.3177,162732.0
2016-09-20 11:30:00,26.82,26.86,26.78,26.79,119722.0,14.3231,14.3444,14.3017,14.3071,119722.0
2016-09-20 12:00:00,26.79,26.81,26.77,26.8,206499.0,14.3071,14.3177,14.2964,14.3124,206499.0
2016-09-20 12:30:00,26.79,26.82,26.7,26.71,93811.0,14.3071,14.3231,14.259,14.2643,93811.0
2016-09-20 13:00:00,26.71,26.75,26.68,26.75,115417.0,14.2643,14.2857,14.2483,14.2857,115417.0
2016-09-20 13:30:00,26.75,26.8,26.72,26.79,92908.0,14.2857,14.3124,14.2697,14.3071,92908.0
2016-09-20 14:00:00,26.79,26.8,26.73,26.77,183834.0,14.3071,14.3124,14.275,14.2964,183834.0
2016-09-20 14:30:00,26.77,26.81,26.76,26.77,191035.0,14.2964,14.3177,14.291,14.2964,191035.0
2016-09-20 15:00:00,26.77,26.77,26.74,26.75,139261.0,14.2964,14.2964,14.2804,14.2857,139261.0
2016-09-20 15:30:00,26.75,26.75,26.64,26.64,347352.0,14.2857,14.2857,14.227,14.227,347352.0
2016-09-21 09:30:00,26.93,26.99,26.74,26.77,344592.0,14.3818,14.4139,14.2804,14.2964,344592.0
2016-09-21 10:00:00,26.77,26.89,26.7,26.84,512840.0,14.2964,14.3605,14.259,14.3338,512840.0
2016-09-21 10:30:00,26.84,26.99,26.82,26.92,411876.0,14.3338,14.4139,14.3231,14.3765,411876.0
2016-09-21 11:00:00,26.91,26.98,26.89,26.95,345357.0,14.3711,14.4085,14.3605,14.3925,345357.0
2016-09-21 11:30:00,26.95,27.03,26.9,27.01,248319.0,14.3925,14.4352,14.3658,14.4246,248319.0
2016-09-21 12:00:00,27.01,27.03,26.96,26.96,142577.0,14.4246,14.4352,14.3978,14.3978,142577.0
2016-09-21 12:30:00,26.96,27.0,26.88,26.91,161180.0,14.3978,14.4192,14.3551,14.3711,161180.0
2016-09-21 13:00:00,26.91,26.98,26.9,26.94,88411.0,14.3711,14.4085,14.3658,14.3872,88411.0
2016-09-21 13:30:00,26.95,26.98,26.86,26.9,214377.0,14.3925,14.4085,14.3444,14.3658,214377.0
2016-09-21 14:00:00,26.93,27.07,26.9,27.05,380014.0,14.3818,14.4566,14.3658,14.4459,380014.0
2016-09-21 14:30:00,27.04,27.22,27.03,27.21,634782.0,14.4406,14.5367,14.4352,14.5314,634782.0
2016-09-21 15:00:00,27.21,27.24,27.16,27.22,382989.0,14.5314,14.5474,14.5047,14.5367,382989.0
2016-09-21 15:30:00,27.21,27.4,27.21,27.33,847715.0,14.5314,14.6328,14.5314,14.5954,847715.0
2016-09-22 09:30:00,27.5,27.68,27.43,27.61,430695.0,14.6862,14.7824,14.6489,14.745,430695.0
2016-09-22 10:00:00,27.62,27.68,27.5,27.61,464315.0,14.7503,14.7824,14.6862,14.745,464315.0
2016-09-22 10:30:00,27.61,27.62,27.5,27.53,516702.0,14.745,14.7503,14.6862,14.7023,516702.0
2016-09-22 11:00:00,27.54,27.59,27.47,27.5,270260.0,14.7076,14.7343,14.6702,14.6862,270260.0
2016-09-22 11:30:00,27.51,27.56,27.5,27.53,175516.0,14.6916,14.7183,14.6862,14.7023,175516.0
2016-09-22 12:00:00,27.52,27.61,27.51,27.61,101323.0,14.6969,14.745,14.6916,14.745,101323.0
2016-09-22 12:30:00,27.61,27.61,27.55,27.58,180345.0,14.745,14.745,14.7129,14.729,180345.0
2016-09-22 13:00:00,27.58,27.66,27.57,27.58,371721.0,14.729,14.7717,14.7236,14.729,371721.0
2016-09-22 13:30:00,27.59,27.64,27.57,27.63,268848.0,14.7343,14.761,14.7236,14.7557,268848.0
2016-09-22 14:00:00,27.63,27.66,27.54,27.64,187603.0,14.7557,14.7717,14.7076,14.761,187603.0
2016-09-22 14:30:00,27.64,27.65,27.59,27.64,193027.0,14.761,14.7663,14.7343,14.761,193027.0
2016-09-22 15:00:00,27.64,27.67,27.61,27.66,353312.0,14.761,14.777,14.745,14.7717,353312.0
2016-09-22 15:30:00,27.67,27.72,27.66,27.66,589972.0,14.777,14.8037,14.7717,14.7717,589972.0
2016-09-23 09:30:00,27.5,27.7,27.41,27.65,290742.0,14.6862,14.793,14.6382,14.7663,290742.0
2016-09-23 10:00:00,27.64,27.69,27.61,27.66,260561.0,14.761,14.7877,14.745,14.7717,260561.0
2016-09-23 10:30:00,27.65,27.69,27.64,27.68,165268.0,14.7663,14.7877,14.761,14.7824,165268.0
2016-09-23 11:00:00,27.67,27.71,27.6,27.63,209862.0,14.777,14.7984,14.7396,14.7557,209862.0
2016-09-23 11:30:00,27.63,27.66,27.47,27.5,252432.0,14.7557,14.7717,14.6702,14.6862,252432.0
2016-09-23 12:00:00,27.51,27.53,27.32,27.39,273910.0,14.6916,14.7023,14.5901,14.6275,273910.0
2016-09-23 12:30:00,27.39,27.43,27.33,27.34,121868.0,14.6275,14.6489,14.5954,14.6008,121868.0
2016-09-23 13:00:00,27.33,27.34,27.23,27.26,211338.0,14.5954,14.6008,14.542,14.5581,211338.0
2016-09-23 13:30:00,27.26,27.27,27.19,27.19,140540.0,14.5581,14.5634,14.5207,14.5207,140540.0
2016-09-23 14:00:00,27.19,27.23,27.18,27.22,297021.0,14.5207,14.542,14.5153,14.5367,297021.0
2016-09-23 14:30:00,27.23,27.39,27.22,27.39,223404.0,14.542,14.6275,14.5367,14.6275,223404.0
2016-09-23 15:00:00,27.39,27.45,27.36,27.38,190921.0,14.6275,14.6595,14.6115,14.6221,190921.0
2016-09-23 15:30:00,27.38,27.43,27.28,27.29,457266.0,14.6221,14.6489,14.5687,14.5741,457266.0
2016-09-26 09:30:00,27.3,27.3,27.13,27.14,333375.0,14.5794,14.5794,14.4886,14.494,333375.0
2016-09-26 10:00:00,27.14,27.22,27.05,27.2,186221.0,14.494,14.5367,14.4459,14.526,186221.0
2016-09-26 10:30:00,27.21,27.22,27.05,27.14,664825.0,14.5314,14.5367,14.4459,14.494,664825.0
2016-09-26 11:00:00,27.15,27.2,27.12,27.16,448419.0,14.4993,14.526,14.4833,14.5047,448419.0
2016-09-26 11:30:00,27.16,27.24,27.14,27.24,167002.0,14.5047,14.5474,14.494,14.5474,167002.0
2016-09-26 12:00:00,27.23,27.31,27.22,27.24,189387.0,14.542,14.5848,14.5367,14.5474,189387.0
2016-09-26 12:30:00,27.23,27.25,27.15,27.21,163249.0,14.542,14.5527,14.4993,14.5314,163249.0
2016-09-26 13:00:00,27.2,27.21,27.15,27.17,178683.0,14.526,14.5314,14.4993,14.51,178683.0
2016-09-26 13:30:00,27.17,27.22,27.11,27.22,197730.0,14.51,14.5367,14.478,14.5367,197730.0
2016-09-26 14:00:00,27.21,27.24,27.15,27.16,101825.0,14.5314,14.5474,14.4993,14.5047,101825.0
2016-09-26 14:30:00,27.16,27.21,27.14,27.16,104629.0,14.5047,14.5314,14.494,14.5047,104629.0
2016-09-26 15:00:00,27.15,27.18,27.12,27.18,146944.0,14.4993,14.5153,14.4833,14.5153,146944.0
2016-09-26 15:30:00,27.17,27.18,27.1,27.12,341132.0,14.51,14.5153,14.4726,14.4833,341132.0
2016-09-27 09:30:00,26.9,26.93,26.73,26.91,290350.0,14.3658,14.3818,14.275,14.3711,290350.0
2016-09-27 10:00:00,26.92,26.96,26.8,26.8,103729.0,14.3765,14.3978,14.3124,14.3124,103729.0
2016-09-27 10:30:00,26.81,26.95,26.8,26.86,123530.0,14.3177,14.3925,14.3124,14.3444,123530.0
2016-09-27 11:00:00,26.86,27.01,26.85,26.98,96411.0,14.3444,14.4246,14.3391,14.4085,96411.0
2016-09-27 11:30:00,26.98,27.12,26.97,27.11,168611.0,14.4085,14.4833,14.4032,14.478,168611.0
2016-09-27 12:00:00,27.1,27.15,27.02,27.09,134676.0,14.4726,14.4993,14.4299,14.4673,134676.0
2016-09-27 12:30:00,27.08,27.13,27.06,27.08,102568.0,14.4619,14.4886,14.4513,14.4619,102568.0
2016-09-27 13:00:00,27.07,27.14,27.06,27.11,175270.0,14.4566,14.494,14.4513,14.478,175270.0
2016-09-27 13:30:00,27.11,27.16,27.09,27.13,114268.0,14.478,14.5047,14.4673,14.4886,114268.0
2016-09-27 14:00:00,27.12,27.15,27.05,27.07,120496.0,14.4833,14.4993,14.4459,14.4566,120496.0
2016-09-27 14:30:00,27.07,27.09,27.02,27.03,97320.0,14.4566,14.4673,14.4299,14.4352,97320.0
2016-09-27 15:00:00,27.03,27.05,26.96,26.97,126211.0,14.4352,14.4459,14.3978,14.4032,126211.0
2016-09-27 15:30:00,26.97,26.98,26.89,26.94,309997.0,14.4032,14.4085,14.3605,14.3872,309997.0
2016-09-28 09:30:00,27.1,27.28,27.07,27.07,195499.0,14.4726,14.5687,14.4566,14.4566,195499.0
2016-09-28 10:00:00,27.06,27.16,26.96,27.04,219936.0,14.4513,14.5047,14.3978,14.4406,219936.0
2016-09-28 10:30:00,27.03,27.05,26.83,26.91,104081.0,14.4352,14.4459,14.3284,14.3711,104081.0
2016-09-28 11:00:00,26.91,26.96,26.85,26.96,101437.0,14.3711,14.3978,14.3391,14.3978,101437.0
2016-09-28 11:30:00,26.96,27.07,26.94,27.07,123796.0,14.3978,14.4566,14.3872,14.4566,123796.0
2016-09-28 12:00:00,27.07,27.18,27.02,27.13,210950.0,14.4566,14.5153,14.4299,14.4886,210950.0
2016-09-28 12:30:00,27.14,27.22,27.1,27.16,154963.0,14.494,14.5367,14.4726,14.5047,154963.0
2016-09-28 13:00:00,27.16,27.16,27.06,27.11,210512.0,14.5047,14.5047,14.4513,14.478,210512.0
2016-09-28 13:30:00,27.11,27.18,27.09,27.11,130402.0,14.478,14.5153,14.4673,14.478,130402.0
2016-09-28 14:00:00,27.11,27.48,27.06,27.46,501985.0,14.478,14.6756,14.4513,14.6649,501985.0
2016-09-28 14:30:00,27.46,27.56,27.25,27.37,725291.0,14.6649,14.7183,14.5527,14.6168,725291.0
2016-09-28 15:00:00,27.37,27.56,27.35,27.49,640030.0,14.6168,14.7183,14.6061,14.6809,640030.0
2016-09-28 15:30:00,27.49,27.54,27.41,27.51,777503.0,14.6809,14.7076,14.6382,14.6916,777503.0
2016-09-29 09:30:00,27.58,27.74,27.5,27.67,433210.0,14.729,14.8144,14.6862,14.777,433210.0
2016-09-29 10:00:00,27.67,27.84,27.59,27.67,592989.0,14.777,14.8678,14.7343,14.777,592989.0
2016-09-29 10:30:00,27.66,27.7,27.53,27.63,287299.0,14.7717,14.793,14.7023,14.7557,287299.0
2016-09-29 11:00:00,27.63,27.69,27.56,27.68,326640.0,14.7557,14.7877,14.7183,14.7824,326640.0
2016-09-29 11:30:00,27.68,27.72,27.63,27.66,228485.0,14.7824,14.8037,14.7557,14.7717,228485.0
2016-09-29 12:00:00,27.66,27.73,27.64,27.66,210681.0,14.7717,14.8091,14.761,14.7717,210681.0
2016-09-29 12:30:00,27.67,27.67,27.45,27.52,166380.0,14.777,14.777,14.6595,14.6969,166380.0
2016-09-29 13:00:00,27.51,27.56,27.42,27.52,206160.0,14.6916,14.7183,14.6435,14.6969,206160.0
2016-09-29 13:30:00,27.53,27.54,27.32,27.33,362515.0,14.7023,14.7076,14.5901,14.5954,362515.0
2016-09-29 14:00:00,27.33,27.54,27.3,27.53,218206.0,14.5954,14.7076,14.5794,14.7023,218206.0
2016-09-29 14:30:00,27.52,27.56,27.45,27.46,203949.0,14.6969,14.7183,14.6595,14.6649,203949.0
2016-09-29 15:00:00,27.45,27.48,27.34,27.43,222851.0,14.6595,14.6756,14.6008,14.6489,222851.0
2016-09-29 15:30:00,27.43,27.48,27.36,27.42,537266.0,14.6489,14.6756,14.6115,14.6435,537266.0
2016-09-30 09:30:00,27.63,27.65,27.32,27.45,176759.0,14.7557,14.7663,14.5901,14.6595,176759.0
2016-09-30 10:00:00,27.44,27.53,27.36,27.39,164891.0,14.6542,14.7023,14.6115,14.6275,164891.0
2016-09-30 10:30:00,27.39,27.51,27.31,27.48,254155.0,14.6275,14.6916,14.5848,14.6756,254155.0
2016-09-30 11:00:00,27.48,27.62,27.45,27.57,241560.0,14.6756,14.7503,14.6595,14.7236,241560.0
2016-09-30 11:30:00,27.57,27.65,27.51,27.51,155577.0,14.7236,14.7663,14.6916,14.6916,155577.0
2016-09-30 12:00:00,27.51,27.65,27.51,27.59,109166.0,14.6916,14.7663,14.6916,14.7343,109166.0
2016-09-30 12:30:00,27.58,27.62,27.5,27.5,156806.0,14.729,14.7503,14.6862,14.6862,156806.0
2016-09-30 13:00:00,27.5,27.67,27.5,27.66,125129.0,14.6862,14.777,14.6862,14.7717,125129.0
2016-09-30 13:30:00,27.66,27.67,27.55,27.66,95824.0,14.7717,14.777,14.7129,14.7717,95824.0
2016-09-30 14:00:00,27.65,27.7,27.62,27.66,109098.0,14.7663,14.793,14.7503,14.7717,109098.0
2016-09-30 14:30:00,27.66,27.68,27.62,27.64,115769.0,14.7717,14.7824,14.7503,14.761,115769.0
2016-09-30 15:00:00,27.64,27.67,27.61,27.64,185102.0,14.761,14.777,14.745,14.761,185102.0
2016-09-30 15:30:00,27.64,27.65,27.59,27.63,349875.0,14.761,14.7663,14.7343,14.7557,349875.0
2016-10-03 09:30:00,27.71,27.8,27.55,27.57,190140.0,14.7984,14.8464,14.7129,14.7236,190140.0
2016-10-03 10:00:00,27.56,27.61,27.4,27.54,197497.0,14.7183,14.745,14.6328,14.7076,197497.0
2016-10-03 10:30:00,27.55,27.59,27.47,27.58,226960.0,14.7129,14.7343,14.6702,14.729,226960.0
2016-10-03 11:00:00,27.58,27.59,27.45,27.49,199076.0,14.729,14.7343,14.6595,14.6809,199076.0
2016-10-03 11:30:00,27.48,27.51,27.41,27.43,124340.0,14.6756,14.6916,14.6382,14.6489,124340.0
2016-10-03 12:00:00,27.43,27.46,27.4,27.43,137533.0,14.6489,14.6649,14.6328,14.6489,137533.0
2016-10-03 12:30:00,27.42,27.44,27.32,27.4,131169.0,14.6435,14.6542,14.5901,14.6328,131169.0
2016-10-03 13:00:00,27.41,27.43,27.36,27.36,125577.0,14.6382,14.6489,14.6115,14.6115,125577.0
2016-10-03 13:30:00,27.35,27.36,27.3,27.36,91749.0,14.6061,14.6115,14.5794,14.6115,91749.0
2016-10-03 14:00:00,27.36,27.48,27.36,27.44,101966.0,14.6115,14.6756,14.6115,14.6542,101966.0
2016-10-03 14:30:00,27.44,27.44,27.38,27.41,154823.0,14.6542,14.6542,14.6221,14.6382,154823.0
2016-10-03 15:00:00,27.41,27.42,27.32,27.32,100488.0,14.6382,14.6435,14.5901,14.5901,100488.0
2016-10-03 15:30:00,27.32,27.42,27.32,27.41,227556.0,14.5901,14.6435,14.5901,14.6382,227556.0
2016-10-04 09:30:00,27.37,27.53,27.32,27.33,74023.0,14.6168,14.7023,14.5901,14.5954,74023.0
2016-10-04 10:00:00,27.33,27.35,27.23,27.29,162080.0,14.5954,14.6061,14.542,14.5741,162080.0
2016-10-04 10:30:00,27.3,27.37,27.13,27.16,259594.0,14.5794,14.6168,14.4886,14.5047,259594.0
2016-10-04 11:00:00,27.16,27.17,27.05,27.12,287240.0,14.5047,14.51,14.4459,14.4833,287240.0
2016-10-04 11:30:00,27.12,27.18,27.07,27.12,100203.0,14.4833,14.5153,14.4566,14.4833,100203.0
2016-10-04 12:00:00,27.13,27.18,27.1,27.13,99257.0,14.4886,14.5153,14.4726,14.4886,99257.0
2016-10-04 12:30:00,27.12,27.15,27.03,27.06,233707.0,14.4833,14.4993,14.4352,14.4513,233707.0
2016-10-04 13:00:00,27.05,27.06,26.87,26.9,272551.0,14.4459,14.4513,14.3498,14.3658,272551.0
2016-10-04 13:30:00,26.88,26.97,26.87,26.91,90240.0,14.3551,14.4032,14.3498,14.3711,90240.0
2016-10-04 14:00:00,26.9,26.97,26.82,26.84,328840.0,14.3658,14.4032,14.3231,14.3338,328840.0
2016-10-04 14:30:00,26.83,26.87,26.8,26.82,195264.0,14.3284,14.3498,14.3124,14.3231,195264.0
2016-10-04 15:00:00,26.82,26.89,26.81,26.88,390999.0,14.3231,14.3605,14.3177,14.3551,390999.0
2016-10-04 15:30:00,26.88,26.9,26.69,26.72,798371.0,14.3551,14.3658,14.2537,14.2697,798371.0
2016-10-05 09:30:00,26.95,27.08,26.85,27.03,170815.0,14.3925,14.4619,14.3391,14.4352,170815.0
2016-10-05 10:00:00,27.04,27.06,26.88,26.93,246513.0,14.4406,14.4513,14.3551,14.3818,246513.0
2016-10-05 10:30:00,26.92,26.95,26.85,26.93,180346.0,14.3765,14.3925,14.3391,14.3818,180346.0
2016-10-05 11:00:00,26.93,27.04,26.9,26.96,224366.0,14.3818,14.4406,14.3658,14.3978,224366.0
2016-10-05 11:30:00,26.96,27.03,26.95,26.97,123064.0,14.3978,14.4352,14.3925,14.4032,123064.0
2016-10-05 12:00:00,26.97,27.01,26.88,26.94,190892.0,14.4032,14.4246,14.3551,14.3872,190892.0
2016-10-05 12:30:00,26.94,27.0,26.93,26.97,142342.0,14.3872,14.4192,14.3818,14.4032,142342.0
2016-10-05 13:00:00,26.98,27.06,26.95,27.0,278446.0,14.4085,14.4513,14.3925,14.4192,278446.0
2016-10-05 13:30:00,27.0,27.12,26.98,27.1,228244.0,14.4192,14.4833,14.4085,14.4726,228244.0
2016-10-05 14:00:00,27.1,27.12,26.95,26.97,116537.0,14.4726,14.4833,14.3925,14.4032,116537.0
2016-10-05 14:30:00,26.96,27.0,26.89,26.92,169877.0,14.3978,14.4192,14.3605,14.3765,169877.0
2016-10-05 15:00:00,26.91,26.94,26.86,26.87,203409.0,14.3711,14.3872,14.3444,14.3498,203409.0
2016-10-05 15:30:00,26.87,26.96,26.86,26.9,453592.0,14.3498,14.3978,14.3444,14.3658,453592.0
2016-10-06 09:30:00,26.97,27.03,26.81,27.0,266954.0,14.4032,14.4352,14.3177,14.4192,266954.0
2016-10-06 10:00:00,26.99,27.0,26.73,26.74,257787.0,14.4139,14.4192,14.275,14.2804,257787.0
2016-10-06 10:30:00,26.74,26.79,26.66,26.79,207023.0,14.2804,14.3071,14.2376,14.3071,207023.0
2016-10-06 11:00:00,26.79,26.9,26.74,26.89,113969.0,14.3071,14.3658,14.2804,14.3605,113969.0
2016-10-06 11:30:00,26.89,26.95,26.8,26.85,177612.0,14.3605,14.3925,14.3124,14.3391,177612.0
2016-10-06 12:00:00,26.86,26.89,26.74,26.79,114202.0,14.3444,14.3605,14.2804,14.3071,114202.0
2016-10-06 12:30:00,26.79,26.85,26.78,26.8,97457.0,14.3071,14.3391,14.3017,14.3124,97457.0
2016-10-06 13:00:00,26.81,26.86,26.78,26.85,91179.0,14.3177,14.3444,14.3017,14.3391,91179.0
2016-10-06 13:30:00,26.85,26.86,26.77,26.78,86533.0,14.3391,14.3444,14.2964,14.3017,86533.0
2016-10-06 14:00:00,26.79,26.8,26.75,26.75,79630.0,14.3071,14.3124,14.2857,14.2857,79630.0
2016-10-06 14:30:00,26.76,26.78,26.67,26.7,202974.0,14.291,14.3017,14.243,14.259,202974.0
2016-10-06 15:00:00,26.7,26.71,26.66,26.67,258353.0,14.259,14.2643,14.2376,14.243,258353.0
2016-10-06 15:30:00,26.67,26.75,26.65,26.75,512611.0,14.243,14.2857,14.2323,14.2857,512611.0
2016-10-07 09:30:00,26.77,26.83,26.7,26.77,144202.0,14.2964,14.3284,14.259,14.2964,144202.0
2016-10-07 10:00:00,26.79,26.9,26.73,26.86,232462.0,14.3071,14.3658,14.275,14.3444,232462.0
2016-10-07 10:30:00,26.85,26.94,26.78,26.83,119644.0,14.3391,14.3872,14.3017,14.3284,119644.0
2016-10-07 11:00:00,26.82,26.98,26.8,26.98,194631.0,14.3231,14.4085,14.3124,14.4085,194631.0
2016-10-07 11:30:00,26.96,26.98,26.83,26.86,228575.0,14.3978,14.4085,14.3284,14.3444,228575.0
2016-10-07 12:00:00,26.87,26.94,26.73,26.77,303379.0,14.3498,14.3872,14.275,14.2964,303379.0
2016-10-07 12:30:00,26.76,26.84,26.73,26.84,160760.0,14.291,14.3338,14.275,14.3338,160760.0
2016-10-07 13:00:00,26.84,26.89,26.81,26.87,96633.0,14.3338,14.3605,14.3177,14.3498,96633.0
2016-10-07 13:30:00,26.88,26.93,26.87,26.9,242281.0,14.3551,14.3818,14.3498,14.3658,242281.0
2016-10-07 14:00:00,26.9,26.91,26.83,26.86,100014.0,14.3658,14.3711,14.3284,14.3444,100014.0
2016-10-07 14:30:00,26.86,26.89,26.83,26.87,142139.0,14.3444,14.3605,14.3284,14.3498,142139.0
2016-10-07 15:00:00,26.87,26.91,26.85,26.9,226047.0,14.3498,14.3711,14.3391,14.3658,226047.0
2016-10-07 15:30:00,26.89,26.91,26.86,26.87,444560.0,14.3605,14.3711,14.3444,14.3498,444560.0
2016-10-10 09:30:00,27.0,27.25,27.0,27.22,158258.0,14.4192,14.5527,14.4192,14.5367,158258.0
2016-10-10 10:00:00,27.21,27.32,27.21,27.3,305709.0,14.5314,14.5901,14.5314,14.5794,305709.0
2016-10-10 10:30:00,27.29,27.39,27.28,27.38,349665.0,14.5741,14.6275,14.5687,14.6221,349665.0
2016-10-10 11:00:00,27.39,27.47,27.37,27.44,121886.0,14.6275,14.6702,14.6168,14.6542,121886.0
2016-10-10 11:30:00,27.44,27.49,27.41,27.49,117359.0,14.6542,14.6809,14.6382,14.6809,117359.0
2016-10-10 12:00:00,27.49,27.52,27.47,27.48,222878.0,14.6809,14.6969,14.6702,14.6756,222878.0
2016-10-10 12:30:00,27.49,27.5,27.42,27.43,93664.0,14.6809,14.6862,14.6435,14.6489,93664.0
2016-10-10 13:00:00,27.43,27.48,27.39,27.39,112056.0,14.6489,14.6756,14.6275,14.6275,112056.0
2016-10-10 13:30:00,27.39,27.46,27.36,27.46,232587.0,14.6275,14.6649,14.6115,14.6649,232587.0
2016-10-10 14:00:00,27.46,27.5,27.41,27.42,132932.0,14.6649,14.6862,14.6382,14.6435,132932.0
2016-10-10 14:30:00,27.42,27.47,27.41,27.43,261544.0,14.6435,14.6702,14.6382,14.6489,261544.0
2016-10-10 15:00:00,27.43,27.46,27.42,27.43,194340.0,14.6489,14.6649,14.6435,14.6489,194340.0
2016-10-10 15:30:00,27.44,27.45,27.38,27.44,393444.0,14.6542,14.6595,14.6221,14.6542,393444.0
2016-10-11 09:30:00,27.44,27.51,27.02,27.06,220529.0,14.6542,14.6916,14.4299,14.4513,220529.0
2016-10-11 10:00:00,27.06,27.19,27.02,27.19,244292.0,14.4513,14.5207,14.4299,14.5207,244292.0
2016-10-11 10:30:00,27.18,27.32,27.12,27.15,340379.0,14.5153,14.5901,14.4833,14.4993,340379.0
2016-10-11 11:00:00,27.15,27.19,27.08,27.16,170485.0,14.4993,14.5207,14.4619,14.5047,170485.0
2016-10-11 11:30:00,27.16,27.21,27.07,27.09,118898.0,14.5047,14.5314,14.4566,14.4673,118898.0
2016-10-11 12:00:00,27.1,27.12,27.02,27.12,162046.0,14.4726,14.4833,14.4299,14.4833,162046.0
2016-10-11 12:30:00,27.12,27.14,27.07,27.08,76478.0,14.4833,14.494,14.4566,14.4619,76478.0
2016-10-11 13:00:00,27.08,27.09,27.02,27.05,69051.0,14.4619,14.4673,14.4299,14.4459,69051.0
2016-10-11 13:30:00,27.05,27.06,26.97,26.97,144822.0,14.4459,14.4513,14.4032,14.4032,144822.0
2016-10-11 14:00:00,26.96,27.06,26.96,27.01,112930.0,14.3978,14.4513,14.3978,14.4246,112930.0
2016-10-11 14:30:00,27.01,27.06,26.97,27.0,113696.0,14.4246,14.4513,14.4032,14.4192,113696.0
2016-10-11 15:00:00,27.0,27.11,26.97,27.07,261427.0,14.4192,14.478,14.4032,14.4566,261427.0
2016-10-11 15:30:00,27.07,27.27,27.06,27.26,450647.0,14.4566,14.5634,14.4513,14.5581,450647.0
2016-10-12 09:30:00,27.19,27.22,26.94,27.16,176315.0,14.5207,14.5367,14.3872,14.5047,176315.0
2016-10-12 10:00:00,27.16,27.16,27.01,27.05,73852.0,14.5047,14.5047,14.4246,14.4459,73852.0
2016-10-12 10:30:00,27.04,27.13,27.03,27.04,338550.0,14.4406,14.4886,14.4352,14.4406,338550.0
2016-10-12 11:00:00,27.04,27.13,27.02,27.13,724907.0,14.4406,14.4886,14.4299,14.4886,724907.0
2016-10-12 11:30:00,27.13,27.2,27.11,27.19,133435.0,14.4886,14.526,14.478,14.5207,133435.0
2016-10-12 12:00:00,27.2,27.27,27.19,27.24,93657.0,14.526,14.5634,14.5207,14.5474,93657.0
2016-10-12 12:30:00,27.23,27.25,27.2,27.2,102361.0,14.542,14.5527,14.526,14.526,102361.0
2016-10-12 13:00:00,27.21,27.22,27.19,27.21,98109.0,14.5314,14.5367,14.5207,14.5314,98109.0
2016-10-12 13:30:00,27.2,27.23,27.18,27.22,64914.0,14.526,14.542,14.5153,14.5367,64914.0
2016-10-12 14:00:00,27.21,27.25,27.2,27.2,87874.0,14.5314,14.5527,14.526,14.526,87874.0
2016-10-12 14:30:00,27.2,27.24,27.18,27.23,150709.0,14.526,14.5474,14.5153,14.542,150709.0
2016-10-12 15:00:00,27.23,27.25,27.19,27.2,158846.0,14.542,14.5527,14.5207,14.526,158846.0
2016-10-12 15:30:00,27.19,27.24,27.08,27.23,570397.0,14.5207,14.5474,14.4619,14.542,570397.0
2016-10-13 09:30:00,26.97,27.12,26.94,26.95,212383.0,14.4032,14.4833,14.3872,14.3925,212383.0
2016-10-13 10:00:00,26.95,26.95,26.8,26.85,226110.0,14.3925,14.3925,14.3124,14.3391,226110.0
2016-10-13 10:30:00,26.86,27.0,26.85,26.93,266020.0,14.3444,14.4192,14.3391,14.3818,266020.0
2016-10-13 11:00:00,26.94,27.08,26.84,27.08,127408.0,14.3872,14.4619,14.3338,14.4619,127408.0
2016-10-13 11:30:00,27.08,27.18,27.06,27.07,104059.0,14.4619,14.5153,14.4513,14.4566,104059.0
2016-10-13 12:00:00,27.06,27.17,27.01,27.11,121589.0,14.4513,14.51,14.4246,14.478,121589.0
2016-10-13 12:30:00,27.11,27.18,27.1,27.12,45993.0,14.478,14.5153,14.4726,14.4833,45993.0
2016-10-13 13:00:00,27.13,27.13,26.98,26.98,77027.0,14.4886,14.4886,14.4085,14.4085,77027.0
2016-10-13 13:30:00,26.99,27.05,26.94,27.03,175131.0,14.4139,14.4459,14.3872,14.4352,175131.0
2016-10-13 14:00:00,27.04,27.12,27.01,27.12,103522.0,14.4406,14.4833,14.4246,14.4833,103522.0
2016-10-13 14:30:00,27.12,27.21,27.1,27.21,111445.0,14.4833,14.5314,14.4726,14.5314,111445.0
2016-10-13 15:00:00,27.2,27.22,27.13,27.14,204217.0,14.526,14.5367,14.4886,14.494,204217.0
2016-10-13 15:30:00,27.14,27.18,27.07,27.18,488903.0,14.494,14.5153,14.4566,14.5153,488903.0
2016-10-14 09:30:00,27.26,27.33,27.2,27.24,127278.0,14.5581,14.5954,14.526,14.5474,127278.0
2016-10-14 10:00:00,27.24,27.28,27.12,27.15,152041.0,14.5474,14.5687,14.4833,14.4993,152041.0
2016-10-14 10:30:00,27.15,27.19,26.97,26.99,157745.0,14.4993,14.5207,14.4032,14.4139,157745.0
2016-10-14 11:00:00,27.0,27.0,26.89,26.9,229160.0,14.4192,14.4192,14.3605,14.3658,229160.0
2016-10-14 11:30:00,26.9,26.94,26.87,26.89,157456.0,14.3658,14.3872,14.3498,14.3605,157456.0
2016-10-14 12:00:00,26.88,26.94,26.77,26.8,260058.0,14.3551,14.3872,14.2964,14.3124,260058.0
2016-10-14 12:30:00,26.81,26.82,26.75,26.75,153434.0,14.3177,14.3231,14.2857,14.2857,153434.0
2016-10-14 13:00:00,26.75,26.77,26.73,26.74,194195.0,14.2857,14.2964,14.275,14.2804,194195.0
2016-10-14 13:30:00,26.74,26.84,26.71,26.8,228493.0,14.2804,14.3338,14.2643,14.3124,228493.0
2016-10-14 14:00:00,26.8,26.82,26.78,26.8,98132.0,14.3124,14.3231,14.3017,14.3124,98132.0
2016-10-14 14:30:00,26.79,26.84,26.77,26.78,163626.0,14.3071,14.3338,14.2964,14.3017,163626.0
2016-10-14 15:00:00,26.78,26.8,26.75,26.79,200835.0,14.3017,14.3124,14.2857,14.3071,200835.0
2016-10-14 15:30:00,26.79,26.92,26.78,26.89,440555.0,14.3071,14.3765,14.3017,14.3605,440555.0
2016-10-17 09:30:00,26.84,26.96,26.76,26.82,186237.0,14.3338,14.3978,14.291,14.3231,186237.0
2016-10-17 10:00:00,26.81,26.99,26.81,26.99,163488.0,14.3177,14.4139,14.3177,14.4139,163488.0
2016-10-17 10:30:00,26.98,27.0,26.81,26.83,101454.0,14.4085,14.4192,14.3177,14.3284,101454.0
2016-10-17 11:00:00,26.83,26.87,26.78,26.8,110304.0,14.3284,14.3498,14.3017,14.3124,110304.0
2016-10-17 11:30:00,26.8,26.84,26.77,26.78,89600.0,14.3124,14.3338,14.2964,14.3017,89600.0
2016-10-17 12:00:00,26.78,26.78,26.7,26.71,249981.0,14.3017,14.3017,14.259,14.2643,249981.0
2016-10-17 12:30:00,26.71,26.75,26.67,26.67,118425.0,14.2643,14.2857,14.243,14.243,118425.0
2016-10-17 13:00:00,26.67,26.68,26.6,26.62,140433.0,14.243,14.2483,14.2056,14.2163,140433.0
2016-10-17 13:30:00,26.62,26.62,26.56,26.56,145074.0,14.2163,14.2163,14.1842,14.1842,145074.0
2016-10-17 14:00:00,26.56,26.66,26.56,26.65,216888.0,14.1842,14.2376,14.1842,14.2323,216888.0
2016-10-17 14:30:00,26.65,26.67,26.58,26.6,156779.0,14.2323,14.243,14.1949,14.2056,156779.0
2016-10-17 15:00:00,26.59,26.63,26.58,26.61,193974.0,14.2003,14.2216,14.1949,14.2109,193974.0
2016-10-17 15:30:00,26.61,26.63,26.58,26.59,537480.0,14.2109,14.2216,14.1949,14.2003,537480.0
2016-10-18 09:30:00,26.87,26.93,26.73,26.93,260916.0,14.3498,14.3818,14.275,14.3818,260916.0
2016-10-18 10:00:00,26.94,26.97,26.89,26.9,463262.0,14.3872,14.4032,14.3605,14.3658,463262.0
2016-10-18 10:30:00,26.91,26.93,26.82,26.89,438941.0,14.3711,14.3818,14.3231,14.3605,438941.0
2016-10-18 11:00:00,26.89,26.9,26.82,26.84,289356.0,14.3605,14.3658,14.3231,14.3338,289356.0
2016-10-18 11:30:00,26.84,26.84,26.78,26.82,167354.0,14.3338,14.3338,14.3017,14.3231,167354.0
2016-10-18 12:00:00,26.82,26.85,26.79,26.84,249589.0,14.3231,14.3391,14.3071,14.3338,249589.0
2016-10-18 12:30:00,26.85,27.05,26.84,27.0,290215.0,14.3391,14.4459,14.3338,14.4192,290215.0
2016-10-18 13:00:00,27.0,27.09,26.96,27.09,113365.0,14.4192,14.4673,14.3978,14.4673,113365.0
2016-10-18 13:30:00,27.09,27.11,27.02,27.07,163663.0,14.4673,14.478,14.4299,14.4566,163663.0
2016-10-18 14:00:00,27.06,27.14,27.03,27.13,179464.0,14.4513,14.494,14.4352,14.4886,179464.0
2016-10-18 14:30:00,27.14,27.16,27.03,27.05,169057.0,14.494,14.5047,14.4352,14.4459,169057.0
2016-10-18 15:00:00,27.05,27.1,27.01,27.04,145860.0,14.4459,14.4726,14.4246,14.4406,145860.0
2016-10-18 15:30:00,27.05,27.07,27.0,27.03,335661.0,14.4459,14.4566,14.4192,14.4352,335661.0
2016-10-19 09:30:00,27.1,27.16,27.03,27.03,143797.0,14.4726,14.5047,14.4352,14.4352,143797.0
2016-10-19 10:00:00,27.03,27.18,27.02,27.18,127042.0,14.4352,14.5153,14.4299,14.5153,127042.0
2016-10-19 10:30:00,27.19,27.37,27.15,27.36,291014.0,14.5207,14.6168,14.4993,14.6115,291014.0
2016-10-19 11:00:00,27.36,27.4,27.3,27.35,244872.0,14.6115,14.6328,14.5794,14.6061,244872.0
2016-10-19 11:30:00,27.34,27.37,27.28,27.3,176205.0,14.6008,14.6168,14.5687,14.5794,176205.0
2016-10-19 12:00:00,27.3,27.33,27.25,27.28,178852.0,14.5794,14.5954,14.5527,14.5687,178852.0
2016-10-19 12:30:00,27.28,27.29,27.19,27.19,116867.0,14.5687,14.5741,14.5207,14.5207,116867.0
2016-10-19 13:00:00,27.19,27.22,27.19,27.2,212574.0,14.5207,14.5367,14.5207,14.526,212574.0
2016-10-19 13:30:00,27.19,27.22,27.17,27.2,157613.0,14.5207,14.5367,14.51,14.526,157613.0
2016-10-19 14:00:00,27.19,27.23,27.17,27.21,269991.0,14.5207,14.542,14.51,14.5314,269991.0
2016-10-19 14:30:00,27.21,27.21,27.12,27.13,215501.0,14.5314,14.5314,14.4833,14.4886,215501.0
2016-10-19 15:00:00,27.12,27.16,27.09,27.12,383483.0,14.4833,14.5047,14.4673,14.4833,383483.0
2016-10-19 15:30:00,27.11,27.19,27.1,27.18,928154.0,14.478,14.5207,14.4726,14.5153,928154.0
2016-10-20 09:30:00,27.02,27.13,26.85,26.91,237274.0,14.4299,14.4886,14.3391,14.3711,237274.0
2016-10-20 10:00:00,26.92,26.98,26.82,26.89,270829.0,14.3765,14.4085,14.3231,14.3605,270829.0
2016-10-20 10:30:00,26.88,26.88,26.75,26.85,266084.0,14.3551,14.3551,14.2857,14.3391,266084.0
2016-10-20 11:00:00,26.85,26.97,26.82,26.91,175460.0,14.3391,14.4032,14.3231,14.3711,175460.0
2016-10-20 11:30:00,26.92,26.98,26.85,26.98,102506.0,14.3765,14.4085,14.3391,14.4085,102506.0
2016-10-20 12:00:00,26.98,27.02,26.94,26.98,97256.0,14.4085,14.4299,14.3872,14.4085,97256.0
2016-10-20 12:30:00,26.98,27.06,26.97,27.02,85218.0,14.4085,14.4513,14.4032,14.4299,85218.0
2016-10-20 13:00:00,27.01,27.09,26.99,27.06,144685.0,14.4246,14.4673,14.4139,14.4513,144685.0
2016-10-20 13:30:00,27.05,27.06,27.0,27.02,148942.0,14.4459,14.4513,14.4192,14.4299,148942.0
2016-10-20 14:00:00,27.03,27.08,27.01,27.05,169513.0,14.4352,14.4619,14.4246,14.4459,169513.0
2016-10-20 14:30:00,27.05,27.1,27.01,27.07,147035.0,14.4459,14.4726,14.4246,14.4566,147035.0
2016-10-20 15:00:00,27.07,27.12,27.01,27.04,227280.0,14.4566,14.4833,14.4246,14.4406,227280.0
2016-10-20 15:30:00,27.04,27.09,27.01,27.07,570233.0,14.4406,14.4673,14.4246,14.4566,570233.0
2016-10-21 09:30:00,27.01,27.06,26.9,26.94,167076.0,14.4246,14.4513,14.3658,14.3872,167076.0
2016-10-21 10:00:00,26.93,26.93,26.81,26.82,226894.0,14.3818,14.3818,14.3177,14.3231,226894.0
2016-10-21 10:30:00,26.83,26.88,26.82,26.86,206809.0,14.3284,14.3551,14.3231,14.3444,206809.0
2016-10-21 11:00:00,26.87,26.89,26.83,26.84,284939.0,14.3498,14.3605,14.3284,14.3338,284939.0
2016-10-21 11:30:00,26.83,26.84,26.72,26.73,292259.0,14.3284,14.3338,14.2697,14.275,292259.0
2016-10-21 12:00:00,26.74,26.76,26.68,26.71,251895.0,14.2804,14.291,14.2483,14.2643,251895.0
2016-10-21 12:30:00,26.71,26.79,26.7,26.78,109822.0,14.2643,14.3071,14.259,14.3017,109822.0
2016-10-21 13:00:00,26.79,26.8,26.74,26.78,130160.0,14.3071,14.3124,14.2804,14.3017,130160.0
2016-10-21 13:30:00,26.78,26.78,26.74,26.78,192714.0,14.3017,14.3017,14.2804,14.3017,192714.0
2016-10-21 14:00:00,26.77,26.79,26.72,26.73,229611.0,14.2964,14.3071,14.2697,14.275,229611.0
2016-10-21 14:30:00,26.73,26.76,26.66,26.74,392712.0,14.275,14.291,14.2376,14.2804,392712.0
2016-10-21 15:00:00,26.74,26.78,26.71,26.78,336555.0,14.2804,14.3017,14.2643,14.3017,336555.0
2016-10-21 15:30:00,26.77,26.79,26.72,26.76,595177.0,14.2964,14.3071,14.2697,14.291,595177.0
2016-10-24 09:30:00,26.87,27.01,26.78,26.95,412262.0,14.3498,14.4246,14.3017,14.3925,412262.0
2016-10-24 10:00:00,26.95,26.96,26.63,26.69,214597.0,14.3925,14.3978,14.2216,14.2537,214597.0
2016-10-24 10:30:00,26.69,26.73,26.6,26.63,123273.0,14.2537,14.275,14.2056,14.2216,123273.0
2016-10-24 11:00:00,26.62,26.69,26.61,26.66,246749.0,14.2163,14.2537,14.2109,14.2376,246749.0
2016-10-24 11:30:00,26.66,26.7,26.62,26.63,160903.0,14.2376,14.259,14.2163,14.2216,160903.0
2016-10-24 12:00:00,26.63,26.66,26.54,26.59,223755.0,14.2216,14.2376,14.1736,14.2003,223755.0
2016-10-24 12:30:00,26.58,26.63,26.55,26.6,162403.0,14.1949,14.2216,14.1789,14.2056,162403.0
2016-10-24 13:00:00,26.6,26.63,26.56,26.58,141503.0,14.2056,14.2216,14.1842,14.1949,141503.0
2016-10-24 13:30:00,26.58,26.59,26.52,26.54,279429.0,14.1949,14.2003,14.1629,14.1736,279429.0
2016-10-24 14:00:00,26.54,26.59,26.52,26.58,135824.0,14.1736,14.2003,14.1629,14.1949,135824.0
2016-10-24 14:30:00,26.58,26.65,26.55,26.62,174335.0,14.1949,14.2323,14.1789,14.2163,174335.0
2016-10-24 15:00:00,26.61,26.66,26.59,26.64,170696.0,14.2109,14.2376,14.2003,14.227,170696.0
2016-10-24 15:30:00,26.64,26.73,26.63,26.71,466376.0,14.227,14.275,14.2216,14.2643,466376.0
2016-10-25 09:30:00,26.77,26.81,26.68,26.74,225575.0,14.2964,14.3177,14.2483,14.2804,225575.0
2016-10-25 10:00:00,26.74,26.76,26.64,26.68,124494.0,14.2804,14.291,14.227,14.2483,124494.0
2016-10-25 10:30:00,26.68,26.71,26.55,26.55,221651.0,14.2483,14.2643,14.1789,14.1789,221651.0
2016-10-25 11:00:00,26.55,26.6,26.51,26.57,282821.0,14.1789,14.2056,14.1575,14.1896,282821.0
2016-10-25 11:30:00,26.57,26.6,26.53,26.56,157277.0,14.1896,14.2056,14.1682,14.1842,157277.0
2016-10-25 12:00:00,26.55,26.58,26.5,26.55,131216.0,14.1789,14.1949,14.1522,14.1789,131216.0
2016-10-25 12:30:00,26.56,26.58,26.53,26.53,160309.0,14.1842,14.1949,14.1682,14.1682,160309.0
2016-10-25 13:00:00,26.54,26.56,26.51,26.53,166588.0,14.1736,14.1842,14.1575,14.1682,166588.0
2016-10-25 13:30:00,26.52,26.54,26.5,26.5,94756.0,14.1629,14.1736,14.1522,14.1522,94756.0
2016-10-25 14:00:00,26.51,26.58,26.5,26.52,169920.0,14.1575,14.1949,14.1522,14.1629,169920.0
2016-10-25 14:30:00,26.52,26.53,26.47,26.48,345393.0,14.1629,14.1682,14.1362,14.1415,345393.0
2016-10-25 15:00:00,26.49,26.5,26.44,26.44,196080.0,14.1468,14.1522,14.1201,14.1201,196080.0
2016-10-25 15:30:00,26.44,26.48,26.27,26.28,1019821.0,14.1201,14.1415,14.0294,14.0347,1019821.0
2016-10-26 09:30:00,26.12,26.16,26.05,26.13,268301.0,13.9493,13.9706,13.9119,13.9546,268301.0
2016-10-26 10:00:00,26.14,26.24,26.11,26.13,238675.0,13.9599,14.0133,13.9439,13.9546,238675.0
2016-10-26 10:30:00,26.14,26.5,26.13,26.49,207549.0,13.9599,14.1522,13.9546,14.1468,207549.0
2016-10-26 11:00:00,26.48,26.75,26.46,26.71,389426.0,14.1415,14.2857,14.1308,14.2643,389426.0
2016-10-26 11:30:00,26.71,26.72,26.53,26.55,267855.0,14.2643,14.2697,14.1682,14.1789,267855.0
2016-10-26 12:00:00,26.55,26.67,26.53,26.57,249414.0,14.1789,14.243,14.1682,14.1896,249414.0
2016-10-26 12:30:00,26.58,26.81,26.57,26.7,232936.0,14.1949,14.3177,14.1896,14.259,232936.0
2016-10-26 13:00:00,26.7,26.77,26.66,26.72,204885.0,14.259,14.2964,14.2376,14.2697,204885.0
2016-10-26 13:30:00,26.73,26.75,26.68,26.74,145677.0,14.275,14.2857,14.2483,14.2804,145677.0
2016-10-26 14:00:00,26.74,26.83,26.73,26.81,227370.0,14.2804,14.3284,14.275,14.3177,227370.0
2016-10-26 14:30:00,26.8,26.85,26.76,26.8,243270.0,14.3124,14.3391,14.291,14.3124,243270.0
2016-10-26 15:00:00,26.79,26.84,26.78,26.83,230152.0,14.3071,14.3338,14.3017,14.3284,230152.0
2016-10-26 15:30:00,26.83,26.88,26.78,26.88,954556.0,14.3284,14.3551,14.3017,14.3551,954556.0
2016-10-27 09:30:00,26.45,26.71,26.44,26.66,674705.0,14.3449,14.4859,14.3395,14.4588,674705.0
2016-10-27 10:00:00,26.67,26.67,26.21,26.39,531334.0,14.4642,14.4642,14.2148,14.3124,531334.0
2016-10-27 10:30:00,26.43,26.45,26.15,26.15,257293.0,14.3341,14.3449,14.1822,14.1822,257293.0
2016-10-27 11:00:00,26.16,26.21,26.02,26.05,329604.0,14.1876,14.2148,14.1117,14.128,329604.0
2016-10-27 11:30:00,26.06,26.18,26.01,26.17,269386.0,14.1334,14.1985,14.1063,14.1931,269386.0
2016-10-27 12:00:00,26.16,26.28,26.13,26.27,207292.0,14.1876,14.2527,14.1714,14.2473,207292.0
2016-10-27 12:30:00,26.27,26.36,26.25,26.28,321858.0,14.2473,14.2961,14.2365,14.2527,321858.0
2016-10-27 13:00:00,26.28,26.31,26.23,26.27,142825.0,14.2527,14.269,14.2256,14.2473,142825.0
2016-10-27 13:30:00,26.27,26.32,26.26,26.3,216692.0,14.2473,14.2744,14.2419,14.2636,216692.0
2016-10-27 14:00:00,26.3,26.35,26.25,26.3,173971.0,14.2636,14.2907,14.2365,14.2636,173971.0
2016-10-27 14:30:00,26.3,26.3,26.14,26.16,184070.0,14.2636,14.2636,14.1768,14.1876,184070.0
2016-10-27 15:00:00,26.17,26.19,26.11,26.17,292204.0,14.1931,14.2039,14.1605,14.1931,292204.0
2016-10-27 15:30:00,26.18,26.18,26.01,26.05,801572.0,14.1985,14.1985,14.1063,14.128,801572.0
2016-10-28 09:30:00,25.95,26.0,25.83,25.91,392082.0,14.0738,14.1009,14.0087,14.0521,392082.0
2016-10-28 10:00:00,25.92,25.94,25.86,25.94,198548.0,14.0575,14.0683,14.0249,14.0683,198548.0
2016-10-28 10:30:00,25.94,26.05,25.92,26.03,192613.0,14.0683,14.128,14.0575,14.1171,192613.0
2016-10-28 11:00:00,26.03,26.1,25.99,26.05,147002.0,14.1171,14.1551,14.0955,14.128,147002.0
2016-10-28 11:30:00,26.06,26.21,26.03,26.21,198638.0,14.1334,14.2148,14.1171,14.2148,198638.0
2016-10-28 12:00:00,26.21,26.23,26.03,26.04,141111.0,14.2148,14.2256,14.1171,14.1226,141111.0
2016-10-28 12:30:00,26.04,26.05,25.96,25.97,165484.0,14.1226,14.128,14.0792,14.0846,165484.0
2016-10-28 13:00:00,25.96,25.98,25.82,25.9,216515.0,14.0792,14.09,14.0033,14.0466,216515.0
2016-10-28 13:30:00,25.89,25.91,25.71,25.71,156688.0,14.0412,14.0521,13.9436,13.9436,156688.0
2016-10-28 14:00:00,25.71,25.76,25.63,25.7,236797.0,13.9436,13.9707,13.9002,13.9382,236797.0
2016-10-28 14:30:00,25.71,25.77,25.63,25.7,239177.0,13.9436,13.9761,13.9002,13.9382,239177.0
2016-10-28 15:00:00,25.69,25.75,25.65,25.72,269980.0,13.9327,13.9653,13.9111,13.949,269980.0
2016-10-28 15:30:00,25.72,25.72,25.56,25.58,775974.0,13.949,13.949,13.8622,13.8731,775974.0
2016-10-31 09:30:00,25.42,25.55,25.24,25.34,472748.0,13.7863,13.8568,13.6887,13.7429,472748.0
2016-10-31 10:00:00,25.33,25.5,25.25,25.26,265804.0,13.7375,13.8297,13.6941,13.6995,265804.0
2016-10-31 10:30:00,25.25,25.28,25.1,25.18,420059.0,13.6941,13.7104,13.6128,13.6562,420059.0
2016-10-31 11:00:00,25.18,25.28,25.18,25.23,479991.0,13.6562,13.7104,13.6562,13.6833,479991.0
2016-10-31 11:30:00,25.24,25.34,25.2,25.33,203765.0,13.6887,13.7429,13.667,13.7375,203765.0
2016-10-31 12:00:00,25.32,25.33,25.27,25.27,247267.0,13.7321,13.7375,13.705,13.705,247267.0
2016-10-31 12:30:00,25.27,25.32,25.23,25.3,209644.0,13.705,13.7321,13.6833,13.7212,209644.0
2016-10-31 13:00:00,25.3,25.32,25.22,25.31,188720.0,13.7212,13.7321,13.6778,13.7267,188720.0
2016-10-31 13:30:00,25.32,25.34,25.27,25.29,171751.0,13.7321,13.7429,13.705,13.7158,171751.0
2016-10-31 14:00:00,25.29,25.37,25.27,25.3,140723.0,13.7158,13.7592,13.705,13.7212,140723.0
2016-10-31 14:30:00,25.29,25.32,25.26,25.26,169673.0,13.7158,13.7321,13.6995,13.6995,169673.0
2016-10-31 15:00:00,25.26,25.27,25.17,25.21,273454.0,13.6995,13.705,13.6507,13.6724,273454.0
2016-10-31 15:30:00,25.21,25.27,25.19,25.26,577617.0,13.6724,13.705,13.6616,13.6995,577617.0
2016-11-01 09:30:00,25.35,25.5,25.07,25.18,449430.0,13.7484,13.8297,13.5965,13.6562,449430.0
2016-11-01 10:00:00,25.2,25.21,25.07,25.1,249035.0,13.667,13.6724,13.5965,13.6128,249035.0
2016-11-01 10:30:00,25.09,25.16,25.07,25.15,296639.0,13.6073,13.6453,13.5965,13.6399,296639.0
2016-11-01 11:00:00,25.16,25.16,25.05,25.07,252995.0,13.6453,13.6453,13.5856,13.5965,252995.0
2016-11-01 11:30:00,25.07,25.08,25.0,25.02,386965.0,13.5965,13.6019,13.5585,13.5694,386965.0
2016-11-01 12:00:00,25.03,25.1,25.0,25.03,343053.0,13.5748,13.6128,13.5585,13.5748,343053.0
2016-11-01 12:30:00,25.03,25.1,24.97,25.05,240990.0,13.5748,13.6128,13.5423,13.5856,240990.0
2016-11-01 13:00:00,25.05,25.12,25.03,25.05,267908.0,13.5856,13.6236,13.5748,13.5856,267908.0
2016-11-01 13:30:00,25.05,25.06,24.96,24.98,325702.0,13.5856,13.5911,13.5368,13.5477,325702.0
2016-11-01 14:00:00,24.99,25.0,24.87,24.94,406830.0,13.5531,13.5585,13.488,13.526,406830.0
2016-11-01 14:30:00,24.94,25.0,24.91,24.93,407636.0,13.526,13.5585,13.5097,13.5206,407636.0
2016-11-01 15:00:00,24.93,24.95,24.8,24.87,534601.0,13.5206,13.5314,13.4501,13.488,534601.0
2016-11-01 15:30:00,24.87,24.9,24.77,24.78,1596176.0,13.488,13.5043,13.4338,13.4392,1596176.0
2016-11-02 09:30:00,24.59,24.63,24.31,24.44,666125.0,13.3362,13.3579,13.1843,13.2548,666125.0
2016-11-02 10:00:00,24.45,24.46,24.23,24.3,652034.0,13.2602,13.2657,13.1409,13.1789,652034.0
2016-11-02 10:30:00,24.3,24.3,24.01,24.12,1015669.0,13.1789,13.1789,13.0216,13.0813,1015669.0
2016-11-02 11:00:00,24.11,24.23,24.01,24.17,806431.0,13.0758,13.1409,13.0216,13.1084,806431.0
2016-11-02 11:30:00,24.16,24.47,24.09,24.45,785991.0,13.103,13.2711,13.065,13.2602,785991.0
2016-11-02 12:00:00,24.45,24.57,24.4,24.5,726432.0,13.2602,13.3253,13.2331,13.2874,726432.0
2016-11-02 12:30:00,24.5,24.6,24.45,24.57,396192.0,13.2874,13.3416,13.2602,13.3253,396192.0
2016-11-02 13:00:00,24.57,24.65,24.54,24.57,336701.0,13.3253,13.3687,13.3091,13.3253,336701.0
2016-11-02 13:30:00,24.57,24.69,24.54,24.69,443942.0,13.3253,13.3904,13.3091,13.3904,443942.0
2016-11-02 14:00:00,24.69,24.74,24.54,24.64,550659.0,13.3904,13.4175,13.3091,13.3633,550659.0
2016-11-02 14:30:00,24.63,24.71,24.54,24.67,581569.0,13.3579,13.4013,13.3091,13.3796,581569.0
2016-11-02 15:00:00,24.67,24.9,24.64,24.87,774411.0,13.3796,13.5043,13.3633,13.488,774411.0
2016-11-02 15:30:00,24.87,24.98,24.77,24.92,2039006.0,13.488,13.5477,13.4338,13.5151,2039006.0
2016-11-03 09:30:00,24.87,25.17,24.79,24.96,353930.0,13.488,13.6507,13.4446,13.5368,353930.0
2016-11-03 10:00:00,24.98,24.98,24.8,24.89,187981.0,13.5477,13.5477,13.4501,13.4989,187981.0
2016-11-03 10:30:00,24.89,24.93,24.8,24.89,203279.0,13.4989,13.5206,13.4501,13.4989,203279.0
2016-11-03 11:00:00,24.9,25.03,24.85,24.98,202993.0,13.5043,13.5748,13.4772,13.5477,202993.0
2016-11-03 11:30:00,24.98,25.04,24.97,25.02,171572.0,13.5477,13.5802,13.5423,13.5694,171572.0
2016-11-03 12:00:00,25.02,25.03,24.96,24.97,183182.0,13.5694,13.5748,13.5368,13.5423,183182.0
2016-11-03 12:30:00,24.97,24.98,24.88,24.92,185654.0,13.5423,13.5477,13.4935,13.5151,185654.0
2016-11-03 13:00:00,24.92,24.92,24.81,24.86,148949.0,13.5151,13.5151,13.4555,13.4826,148949.0
2016-11-03 13:30:00,24.86,24.88,24.8,24.86,134995.0,13.4826,13.4935,13.4501,13.4826,134995.0
2016-11-03 14:00:00,24.87,24.88,24.84,24.87,113064.0,13.488,13.4935,13.4718,13.488,113064.0
2016-11-03 14:30:00,24.87,24.88,24.83,24.87,129049.0,13.488,13.4935,13.4663,13.488,129049.0
2016-11-03 15:00:00,24.88,24.93,24.83,24.92,196910.0,13.4935,13.5206,13.4663,13.5151,196910.0
2016-11-03 15:30:00,24.92,24.95,24.88,24.94,698375.0,13.5151,13.5314,13.4935,13.526,698375.0
2016-11-04 09:30:00,24.71,24.89,24.47,24.47,352496.0,13.4013,13.4989,13.2711,13.2711,352496.0
2016-11-04 10:00:00,24.48,24.57,24.35,24.36,479346.0,13.2765,13.3253,13.206,13.2114,479346.0
2016-11-04 10:30:00,24.37,24.42,24.29,24.37,963019.0,13.2169,13.244,13.1735,13.2169,963019.0
2016-11-04 11:00:00,24.37,24.59,24.29,24.59,748400.0,13.2169,13.3362,13.1735,13.3362,748400.0
2016-11-04 11:30:00,24.59,24.65,24.49,24.61,254923.0,13.3362,13.3687,13.2819,13.347,254923.0
2016-11-04 12:00:00,24.62,24.73,24.58,24.67,194183.0,13.3524,13.4121,13.3307,13.3796,194183.0
2016-11-04 12:30:00,24.68,24.7,24.6,24.67,210464.0,13.385,13.3958,13.3416,13.3796,210464.0
2016-11-04 13:00:00,24.67,24.68,24.57,24.62,254568.0,13.3796,13.385,13.3253,13.3524,254568.0
2016-11-04 13:30:00,24.62,24.68,24.61,24.64,233773.0,13.3524,13.385,13.347,13.3633,233773.0
2016-11-04 14:00:00,24.64,24.72,24.62,24.66,318976.0,13.3633,13.4067,13.3524,13.3741,318976.0
2016-11-04 14:30:00,24.65,24.73,24.63,24.67,362282.0,13.3687,13.4121,13.3579,13.3796,362282.0
2016-11-04 15:00:00,24.67,24.68,24.59,24.62,680694.0,13.3796,13.385,13.3362,13.3524,680694.0
2016-11-04 15:30:00,24.62,24.63,24.51,24.53,761482.0,13.3524,13.3579,13.2928,13.3036,761482.0
2016-11-07 09:30:00,24.8,24.94,24.76,24.8,367773.0,13.4501,13.526,13.4284,13.4501,367773.0
2016-11-07 10:00:00,24.8,24.93,24.79,24.86,178052.0,13.4501,13.5206,13.4446,13.4826,178052.0
2016-11-07 10:30:00,24.87,25.0,24.84,24.92,255294.0,13.488,13.5585,13.4718,13.5151,255294.0
2016-11-07 11:00:00,24.92,24.93,24.76,24.8,173643.0,13.5151,13.5206,13.4284,13.4501,173643.0
2016-11-07 11:30:00,24.8,24.87,24.79,24.86,111636.0,13.4501,13.488,13.4446,13.4826,111636.0
2016-11-07 12:00:00,24.87,24.88,24.8,24.82,121112.0,13.488,13.4935,13.4501,13.4609,121112.0
2016-11-07 12:30:00,24.82,24.85,24.79,24.82,141323.0,13.4609,13.4772,13.4446,13.4609,141323.0
2016-11-07 13:00:00,24.82,24.84,24.79,24.81,174065.0,13.4609,13.4718,13.4446,13.4555,174065.0
2016-11-07 13:30:00,24.8,24.84,24.76,24.77,225428.0,13.4501,13.4718,13.4284,13.4338,225428.0
2016-11-07 14:00:00,24.77,24.78,24.7,24.74,153322.0,13.4338,13.4392,13.3958,13.4175,153322.0
2016-11-07 14:30:00,24.74,24.78,24.73,24.74,225863.0,13.4175,13.4392,13.4121,13.4175,225863.0
2016-11-07 15:00:00,24.74,24.76,24.69,24.71,269546.0,13.4175,13.4284,13.3904,13.4013,269546.0
2016-11-07 15:30:00,24.71,24.73,24.66,24.71,557141.0,13.4013,13.4121,13.3741,13.4013,557141.0
2016-11-08 09:30:00,24.61,24.8,24.6,24.74,147975.0,13.347,13.4501,13.3416,13.4175,147975.0
2016-11-08 10:00:00,24.74,24.8,24.72,24.79,204678.0,13.4175,13.4501,13.4067,13.4446,204678.0
2016-11-08 10:30:00,24.79,24.96,24.76,24.96,344001.0,13.4446,13.5368,13.4284,13.5368,344001.0
2016-11-08 11:00:00,24.96,25.12,24.96,25.03,350006.0,13.5368,13.6236,13.5368,13.5748,350006.0
2016-11-08 11:30:00,25.04,25.14,24.98,25.03,287547.0,13.5802,13.6345,13.5477,13.5748,287547.0
2016-11-08 12:00:00,25.03,25.08,24.98,25.07,112366.0,13.5748,13.6019,13.5477,13.5965,112366.0
2016-11-08 12:30:00,25.07,25.09,24.97,24.99,450338.0,13.5965,13.6073,13.5423,13.5531,450338.0
2016-11-08 13:00:00,25.0,25.01,24.95,24.99,95058.0,13.5585,13.564,13.5314,13.5531,95058.0
2016-11-08 13:30:00,24.98,25.02,24.95,24.98,111286.0,13.5477,13.5694,13.5314,13.5477,111286.0
2016-11-08 14:00:00,24.98,24.99,24.84,24.84,132893.0,13.5477,13.5531,13.4718,13.4718,132893.0
2016-11-08 14:30:00,24.84,24.85,24.73,24.78,138920.0,13.4718,13.4772,13.4121,13.4392,138920.0
2016-11-08 15:00:00,24.79,24.86,24.79,24.85,176780.0,13.4446,13.4826,13.4446,13.4772,176780.0
2016-11-08 15:30:00,24.85,24.9,24.74,24.76,489383.0,13.4772,13.5043,13.4175,13.4284,489383.0
2016-11-09 09:30:00,24.65,25.05,24.61,25.04,498218.0,13.3687,13.5856,13.347,13.5802,498218.0
2016-11-09 10:00:00,25.04,25.08,24.81,24.94,614854.0,13.5802,13.6019,13.4555,13.526,614854.0
2016-11-09 10:30:00,24.94,24.96,24.78,24.89,493183.0,13.526,13.5368,13.4392,13.4989,493183.0
2016-11-09 11:00:00,24.89,25.02,24.88,24.95,294452.0,13.4989,13.5694,13.4935,13.5314,294452.0
2016-11-09 11:30:00,24.96,25.28,24.95,25.19,310174.0,13.5368,13.7104,13.5314,13.6616,310174.0
2016-11-09 12:00:00,25.19,25.24,25.15,25.2,358662.0,13.6616,13.6887,13.6399,13.667,358662.0
2016-11-09 12:30:00,25.2,25.28,25.17,25.19,287459.0,13.667,13.7104,13.6507,13.6616,287459.0
2016-11-09 13:00:00,25.19,25.22,25.12,25.14,199069.0,13.6616,13.6778,13.6236,13.6345,199069.0
2016-11-09 13:30:00,25.14,25.15,24.99,25.06,261488.0,13.6345,13.6399,13.5531,13.5911,261488.0
2016-11-09 14:00:00,25.07,25.14,25.05,25.06,214580.0,13.5965,13.6345,13.5856,13.5911,214580.0
2016-11-09 14:30:00,25.06,25.17,25.04,25.12,164198.0,13.5911,13.6507,13.5802,13.6236,164198.0
2016-11-09 15:00:00,25.12,25.21,25.09,25.1,261728.0,13.6236,13.6724,13.6073,13.6128,261728.0
2016-11-09 15:30:00,25.09,25.2,25.06,25.16,702526.0,13.6073,13.667,13.5911,13.6453,702526.0
2016-11-10 09:30:00,25.34,25.5,25.27,25.46,539705.0,13.7429,13.8297,13.705,13.808,539705.0
2016-11-10 10:00:00,25.46,25.47,25.33,25.33,283778.0,13.808,13.8134,13.7375,13.7375,283778.0
2016-11-10 10:30:00,25.35,25.45,25.32,25.41,185965.0,13.7484,13.8026,13.7321,13.7809,185965.0
2016-11-10 11:00:00,25.41,25.63,25.33,25.58,541790.0,13.7809,13.9002,13.7375,13.8731,541790.0
2016-11-10 11:30:00,25.59,25.76,25.52,25.65,364261.0,13.8785,13.9707,13.8406,13.9111,364261.0
2016-11-10 12:00:00,25.65,25.78,25.61,25.7,409664.0,13.9111,13.9816,13.8894,13.9382,409664.0
2016-11-10 12:30:00,25.7,25.8,25.64,25.74,232048.0,13.9382,13.9924,13.9056,13.9599,232048.0
2016-11-10 13:00:00,25.74,25.87,25.68,25.81,175223.0,13.9599,14.0304,13.9273,13.9978,175223.0
2016-11-10 13:30:00,25.8,25.92,25.79,25.86,215481.0,13.9924,14.0575,13.987,14.0249,215481.0
2016-11-10 14:00:00,25.86,25.89,25.81,25.85,222169.0,14.0249,14.0412,13.9978,14.0195,222169.0
2016-11-10 14:30:00,25.86,25.86,25.74,25.78,269082.0,14.0249,14.0249,13.9599,13.9816,269082.0
2016-11-10 15:00:00,25.77,25.81,25.72,25.73,201708.0,13.9761,13.9978,13.949,13.9544,201708.0
2016-11-10 15:30:00,25.72,25.81,25.71,25.74,685719.0,13.949,13.9978,13.9436,13.9599,685719.0
2016-11-11 09:30:00,25.65,25.7,25.27,25.42,183073.0,13.9111,13.9382,13.705,13.7863,183073.0
2016-11-11 10:00:00,25.42,25.48,25.17,25.18,211765.0,13.7863,13.8189,13.6507,13.6562,211765.0
2016-11-11 10:30:00,25.18,25.2,25.03,25.1,347712.0,13.6562,13.667,13.5748,13.6128,347712.0
2016-11-11 11:00:00,25.09,25.13,25.0,25.04,322116.0,13.6073,13.629,13.5585,13.5802,322116.0
2016-11-11 11:30:00,25.05,25.24,25.04,25.16,194929.0,13.5856,13.6887,13.5802,13.6453,194929.0
2016-11-11 12:00:00,25.15,25.28,25.1,25.27,190122.0,13.6399,13.7104,13.6128,13.705,190122.0
2016-11-11 12:30:00,25.26,25.3,25.18,25.2,186012.0,13.6995,13.7212,13.6562,13.667,186012.0
2016-11-11 13:00:00,25.2,25.25,25.15,25.17,199596.0,13.667,13.6941,13.6399,13.6507,199596.0
2016-11-11 13:30:00,25.17,25.24,25.14,25.19,200756.0,13.6507,13.6887,13.6345,13.6616,200756.0
2016-11-11 14:00:00,25.18,25.22,25.13,25.14,198617.0,13.6562,13.6778,13.629,13.6345,198617.0
2016-11-11 14:30:00,25.14,25.17,25.08,25.1,198314.0,13.6345,13.6507,13.6019,13.6128,198314.0
2016-11-11 15:00:00,25.1,25.25,25.09,25.14,264096.0,13.6128,13.6941,13.6073,13.6345,264096.0
2016-11-11 15:30:00,25.13,25.28,25.13,25.26,378678.0,13.629,13.7104,13.629,13.6995,378678.0
2016-11-14 09:30:00,25.22,25.23,25.02,25.14,243945.0,13.6778,13.6833,13.5694,13.6345,243945.0
2016-11-14 10:00:00,25.15,25.24,25.11,25.13,245833.0,13.6399,13.6887,13.6182,13.629,245833.0
2016-11-14 10:30:00,25.13,25.2,25.08,25.2,164054.0,13.629,13.667,13.6019,13.667,164054.0
2016-11-14 11:00:00,25.19,25.26,25.15,25.18,186293.0,13.6616,13.6995,13.6399,13.6562,186293.0
2016-11-14 11:30:00,25.18,25.2,25.09,25.17,250847.0,13.6562,13.667,13.6073,13.6507,250847.0
2016-11-14 12:00:00,25.17,25.17,25.05,25.07,175155.0,13.6507,13.6507,13.5856,13.5965,175155.0
2016-11-14 12:30:00,25.06,25.1,25.04,25.1,313252.0,13.5911,13.6128,13.5802,13.6128,313252.0
2016-11-14 13:00:00,25.09,25.26,25.09,25.24,115870.0,13.6073,13.6995,13.6073,13.6887,115870.0
2016-11-14 13:30:00,25.24,25.26,25.19,25.24,197807.0,13.6887,13.6995,13.6616,13.6887,197807.0
2016-11-14 14:00:00,25.24,25.24,25.13,25.13,399860.0,13.6887,13.6887,13.629,13.629,399860.0
2016-11-14 14:30:00,25.14,25.26,25.14,25.26,189811.0,13.6345,13.6995,13.6345,13.6995,189811.0
2016-11-14 15:00:00,25.26,25.43,25.25,25.39,193334.0,13.6995,13.7917,13.6941,13.77,193334.0
2016-11-14 15:30:00,25.4,25.48,25.26,25.27,792354.0,13.7755,13.8189,13.6995,13.705,792354.0
2016-11-15 09:30:00,25.46,25.62,25.39,25.56,251560.0,13.808,13.8948,13.77,13.8622,251560.0
2016-11-15 10:00:00,25.55,25.74,25.55,25.73,238229.0,13.8568,13.9599,13.8568,13.9544,238229.0
2016-11-15 10:30:00,25.73,25.79,25.57,25.64,310769.0,13.9544,13.987,13.8677,13.9056,310769.0
2016-11-15 11:00:00,25.63,25.71,25.6,25.65,366127.0,13.9002,13.9436,13.8839,13.9111,366127.0
2016-11-15 11:30:00,25.64,25.75,25.61,25.74,267140.0,13.9056,13.9653,13.8894,13.9599,267140.0
2016-11-15 12:00:00,25.74,25.75,25.66,25.69,204894.0,13.9599,13.9653,13.9165,13.9327,204894.0
2016-11-15 12:30:00,25.7,25.76,25.61,25.75,268043.0,13.9382,13.9707,13.8894,13.9653,268043.0
2016-11-15 13:00:00,25.74,25.74,25.57,25.63,272918.0,13.9599,13.9599,13.8677,13.9002,272918.0
2016-11-15 13:30:00,25.63,25.63,25.52,25.52,144347.0,13.9002,13.9002,13.8406,13.8406,144347.0
2016-11-15 14:00:00,25.51,25.52,25.45,25.48,213291.0,13.8351,13.8406,13.8026,13.8189,213291.0
2016-11-15 14:30:00,25.48,25.54,25.47,25.53,197195.0,13.8189,13.8514,13.8134,13.846,197195.0
2016-11-15 15:00:00,25.53,25.67,25.51,25.67,331271.0,13.846,13.9219,13.8351,13.9219,331271.0
2016-11-15 15:30:00,25.67,25.68,25.57,25.58,541212.0,13.9219,13.9273,13.8677,13.8731,541212.0
2016-11-16 09:30:00,25.62,25.66,25.52,25.54,232686.0,13.8948,13.9165,13.8406,13.8514,232686.0
2016-11-16 10:00:00,25.54,25.54,25.36,25.47,261099.0,13.8514,13.8514,13.7538,13.8134,261099.0
2016-11-16 10:30:00,25.47,25.57,25.39,25.44,350973.0,13.8134,13.8677,13.77,13.7972,350973.0
2016-11-16 11:00:00,25.45,25.47,25.42,25.45,219490.0,13.8026,13.8134,13.7863,13.8026,219490.0
2016-11-16 11:30:00,25.46,25.47,25.37,25.45,254639.0,13.808,13.8134,13.7592,13.8026,254639.0
2016-11-16 12:00:00,25.45,25.51,25.35,25.46,289624.0,13.8026,13.8351,13.7484,13.808,289624.0
2016-11-16 12:30:00,25.47,25.51,25.45,25.48,123249.0,13.8134,13.8351,13.8026,13.8189,123249.0
2016-11-16 13:00:00,25.48,25.48,25.27,25.3,236167.0,13.8189,13.8189,13.705,13.7212,236167.0
2016-11-16 13:30:00,25.3,25.39,25.29,25.39,168848.0,13.7212,13.77,13.7158,13.77,168848.0
2016-11-16 14:00:00,25.39,25.4,25.3,25.32,169195.0,13.77,13.7755,13.7212,13.7321,169195.0
2016-11-16 14:30:00,25.32,25.33,25.14,25.24,339174.0,13.7321,13.7375,13.6345,13.6887,339174.0
2016-11-16 15:00:00,25.24,25.32,25.23,25.25,401144.0,13.6887,13.7321,13.6833,13.6941,401144.0
2016-11-16 15:30:00,25.25,25.26,25.14,25.17,902367.0,13.6941,13.6995,13.6345,13.6507,902367.0
2016-11-17 09:30:00,25.44,25.52,25.32,25.47,258526.0,13.7972,13.8406,13.7321,13.8134,258526.0
2016-11-17 10:00:00,25.46,25.49,25.17,25.25,240592.0,13.808,13.8243,13.6507,13.6941,240592.0
2016-11-17 10:30:00,25.25,25.34,25.2,25.32,241894.0,13.6941,13.7429,13.667,13.7321,241894.0
2016-11-17 11:00:00,25.32,25.36,25.27,25.32,130323.0,13.7321,13.7538,13.705,13.7321,130323.0
2016-11-17 11:30:00,25.32,25.4,25.3,25.39,128239.0,13.7321,13.7755,13.7212,13.77,128239.0
2016-11-17 12:00:00,25.39,25.41,25.37,25.39,212631.0,13.77,13.7809,13.7592,13.77,212631.0
2016-11-17 12:30:00,25.4,25.4,25.35,25.37,192647.0,13.7755,13.7755,13.7484,13.7592,192647.0
2016-11-17 13:00:00,25.37,25.39,25.36,25.38,78215.0,13.7592,13.77,13.7538,13.7646,78215.0
2016-11-17 13:30:00,25.38,25.4,25.25,25.26,142401.0,13.7646,13.7755,13.6941,13.6995,142401.0
2016-11-17 14:00:00,25.26,25.34,25.25,25.32,119627.0,13.6995,13.7429,13.6941,13.7321,119627.0
2016-11-17 14:30:00,25.32,25.34,25.28,25.33,157130.0,13.7321,13.7429,13.7104,13.7375,157130.0
2016-11-17 15:00:00,25.32,25.33,25.2,25.22,387833.0,13.7321,13.7375,13.667,13.6778,387833.0
2016-11-17 15:30:00,25.22,25.23,25.14,25.17,937429.0,13.6778,13.6833,13.6345,13.6507,937429.0
2016-11-18 09:30:00,25.28,25.31,25.1,25.23,258801.0,13.7104,13.7267,13.6128,13.6833,258801.0
2016-11-18 10:00:00,25.21,25.25,25.14,25.15,169637.0,13.6724,13.6941,13.6345,13.6399,169637.0
2016-11-18 10:30:00,25.14,25.22,25.12,25.17,273693.0,13.6345,13.6778,13.6236,13.6507,273693.0
2016-11-18 11:00:00,25.16,25.28,25.13,25.24,270579.0,13.6453,13.7104,13.629,13.6887,270579.0
2016-11-18 11:30:00,25.23,25.35,25.22,25.31,126757.0,13.6833,13.7484,13.6778,13.7267,126757.0
2016-11-18 12:00:00,25.31,25.44,25.29,25.42,186084.0,13.7267,13.7972,13.7158,13.7863,186084.0
2016-11-18 12:30:00,25.41,25.52,25.38,25.46,180652.0,13.7809,13.8406,13.7646,13.808,180652.0
2016-11-18 13:00:00,25.46,25.47,25.32,25.36,161053.0,13.808,13.8134,13.7321,13.7538,161053.0
2016-11-18 13:30:00,25.34,25.37,25.27,25.28,178951.0,13.7429,13.7592,13.705,13.7104,178951.0
2016-11-18 14:00:00,25.28,25.3,25.23,25.27,170580.0,13.7104,13.7212,13.6833,13.705,170580.0
2016-11-18 14:30:00,25.27,25.32,25.25,25.31,137484.0,13.705,13.7321,13.6941,13.7267,137484.0
2016-11-18 15:00:00,25.31,25.34,25.26,25.3,181493.0,13.7267,13.7429,13.6995,13.7212,181493.0
2016-11-18 15:30:00,25.29,25.31,25.22,25.23,469572.0,13.7158,13.7267,13.6778,13.6833,469572.0
2016-11-21 09:30:00,25.68,25.97,25.53,25.71,618973.0,13.9273,14.0846,13.846,13.9436,618973.0
2016-11-21 10:00:00,25.72,25.73,25.38,25.4,454937.0,13.949,13.9544,13.7646,13.7755,454937.0
2016-11-21 10:30:00,25.41,25.58,25.35,25.52,341887.0,13.7809,13.8731,13.7484,13.8406,341887.0
2016-11-21 11:00:00,25.53,25.57,25.49,25.52,268807.0,13.846,13.8677,13.8243,13.8406,268807.0
2016-11-21 11:30:00,25.52,25.53,25.41,25.49,200098.0,13.8406,13.846,13.7809,13.8243,200098.0
2016-11-21 12:00:00,25.5,25.52,25.47,25.5,187869.0,13.8297,13.8406,13.8134,13.8297,187869.0
2016-11-21 12:30:00,25.5,25.57,25.49,25.5,363627.0,13.8297,13.8677,13.8243,13.8297,363627.0
2016-11-21 13:00:00,25.51,25.51,25.45,25.45,118548.0,13.8351,13.8351,13.8026,13.8026,118548.0
2016-11-21 13:30:00,25.46,25.46,25.42,25.43,294541.0,13.808,13.808,13.7863,13.7917,294541.0
2016-11-21 14:00:00,25.43,25.69,25.43,25.67,564879.0,13.7917,13.9327,13.7917,13.9219,564879.0
2016-11-21 14:30:00,25.66,25.7,25.59,25.62,182612.0,13.9165,13.9382,13.8785,13.8948,182612.0
2016-11-21 15:00:00,25.62,25.69,25.6,25.64,231994.0,13.8948,13.9327,13.8839,13.9056,231994.0
2016-11-21 15:30:00,25.64,25.65,25.58,25.62,500645.0,13.9056,13.9111,13.8731,13.8948,500645.0
2016-11-22 09:30:00,25.68,25.8,25.61,25.68,164802.0,13.9273,13.9924,13.8894,13.9273,164802.0
2016-11-22 10:00:00,25.67,25.75,25.62,25.67,226285.0,13.9219,13.9653,13.8948,13.9219,226285.0
2016-11-22 10:30:00,25.67,25.73,25.64,25.65,265148.0,13.9219,13.9544,13.9056,13.9111,265148.0
2016-11-22 11:00:00,25.64,25.66,25.53,25.53,408066.0,13.9056,13.9165,13.846,13.846,408066.0
2016-11-22 11:30:00,25.52,25.57,25.4,25.45,424670.0,13.8406,13.8677,13.7755,13.8026,424670.0
2016-11-22 12:00:00,25.45,25.46,25.4,25.44,226769.0,13.8026,13.808,13.7755,13.7972,226769.0
2016-11-22 12:30:00,25.44,25.52,25.43,25.48,410900.0,13.7972,13.8406,13.7917,13.8189,410900.0
2016-11-22 13:00:00,25.49,25.55,25.47,25.52,238452.0,13.8243,13.8568,13.8134,13.8406,238452.0
2016-11-22 13:30:00,25.51,25.56,25.46,25.51,343574.0,13.8351,13.8622,13.808,13.8351,343574.0
2016-11-22 14:00:00,25.51,25.68,25.5,25.68,493952.0,13.8351,13.9273,13.8297,13.9273,493952.0
2016-11-22 14:30:00,25.68,25.78,25.67,25.76,526924.0,13.9273,13.9816,13.9219,13.9707,526924.0
2016-11-22 15:00:00,25.75,25.76,25.61,25.71,315250.0,13.9653,13.9707,13.8894,13.9436,315250.0
2016-11-22 15:30:00,25.7,25.72,25.63,25.65,699662.0,13.9382,13.949,13.9002,13.9111,699662.0
2016-11-23 09:30:00,25.46,25.62,25.46,25.57,157709.0,13.808,13.8948,13.808,13.8677,157709.0
2016-11-23 10:00:00,25.58,25.78,25.55,25.78,208640.0,13.8731,13.9816,13.8568,13.9816,208640.0
2016-11-23 10:30:00,25.78,25.81,25.65,25.71,223167.0,13.9816,13.9978,13.9111,13.9436,223167.0
2016-11-23 11:00:00,25.72,25.75,25.6,25.62,141426.0,13.949,13.9653,13.8839,13.8948,141426.0
2016-11-23 11:30:00,25.62,25.69,25.6,25.68,165821.0,13.8948,13.9327,13.8839,13.9273,165821.0
2016-11-23 12:00:00,25.69,25.74,25.67,25.69,279955.0,13.9327,13.9599,13.9219,13.9327,279955.0
2016-11-23 12:30:00,25.69,25.72,25.6,25.69,89471.0,13.9327,13.949,13.8839,13.9327,89471.0
2016-11-23 13:00:00,25.69,25.7,25.64,25.67,164553.0,13.9327,13.9382,13.9056,13.9219,164553.0
2016-11-23 13:30:00,25.67,25.76,25.66,25.72,318378.0,13.9219,13.9707,13.9165,13.949,318378.0
2016-11-23 14:00:00,25.71,25.75,25.6,25.67,222021.0,13.9436,13.9653,13.8839,13.9219,222021.0
2016-11-23 14:30:00,25.67,25.77,25.64,25.71,321693.0,13.9219,13.9761,13.9056,13.9436,321693.0
2016-11-23 15:00:00,25.71,25.73,25.64,25.67,176128.0,13.9436,13.9544,13.9056,13.9219,176128.0
2016-11-23 15:30:00,25.67,25.75,25.65,25.73,367290.0,13.9219,13.9653,13.9111,13.9544,367290.0
2016-11-25 09:30:00,25.69,25.76,25.6,25.68,127300.0,13.9327,13.9707,13.8839,13.9273,127300.0
2016-11-25 10:00:00,25.67,25.77,25.66,25.74,145185.0,13.9219,13.9761,13.9165,13.9599,145185.0
2016-11-25 10:30:00,25.74,25.81,25.73,25.75,125421.0,13.9599,13.9978,13.9544,13.9653,125421.0
2016-11-25 11:00:00,25.75,25.78,25.68,25.71,82780.0,13.9653,13.9816,13.9273,13.9436,82780.0
2016-11-25 11:30:00,25.71,25.73,25.56,25.57,142574.0,13.9436,13.9544,13.8622,13.8677,142574.0
2016-11-25 12:00:00,25.57,25.71,25.55,25.7,158745.0,13.8677,13.9436,13.8568,13.9382,158745.0
2016-11-25 12:30:00,25.7,25.75,25.67,25.74,231713.0,13.9382,13.9653,13.9219,13.9599,231713.0
2016-11-28 09:30:00,25.81,25.82,25.49,25.5,404689.0,13.9978,14.0033,13.8243,13.8297,404689.0
2016-11-28 10:00:00,25.51,25.67,25.48,25.59,162838.0,13.8351,13.9219,13.8189,13.8785,162838.0
2016-11-28 10:30:00,25.58,25.63,25.45,25.61,416392.0,13.8731,13.9002,13.8026,13.8894,416392.0
2016-11-28 11:00:00,25.61,25.63,25.53,25.57,288735.0,13.8894,13.9002,13.846,13.8677,288735.0
2016-11-28 11:30:00,25.57,25.59,25.45,25.49,251775.0,13.8677,13.8785,13.8026,13.8243,251775.0
2016-11-28 12:00:00,25.5,25.56,25.48,25.53,280981.0,13.8297,13.8622,13.8189,13.846,280981.0
2016-11-28 12:30:00,25.52,25.62,25.51,25.56,196690.0,13.8406,13.8948,13.8351,13.8622,196690.0
2016-11-28 13:00:00,25.56,25.7,25.56,25.58,319991.0,13.8622,13.9382,13.8622,13.8731,319991.0
2016-11-28 13:30:00,25.59,25.62,25.57,25.58,104828.0,13.8785,13.8948,13.8677,13.8731,104828.0
2016-11-28 14:00:00,25.6,25.62,25.52,25.57,183809.0,13.8839,13.8948,13.8406,13.8677,183809.0
2016-11-28 14:30:00,25.57,25.59,25.49,25.5,232768.0,13.8677,13.8785,13.8243,13.8297,232768.0
2016-11-28 15:00:00,25.5,25.57,25.48,25.5,407483.0,13.8297,13.8677,13.8189,13.8297,407483.0
2016-11-28 15:30:00,25.5,25.52,25.4,25.46,740443.0,13.8297,13.8406,13.7755,13.808,740443.0
2016-11-29 09:30:00,25.12,25.17,24.83,24.86,560258.0,13.6236,13.6507,13.4663,13.4826,560258.0
2016-11-29 10:00:00,24.86,25.01,24.83,24.97,334676.0,13.4826,13.564,13.4663,13.5423,334676.0
2016-11-29 10:30:00,24.98,25.01,24.93,24.94,276328.0,13.5477,13.564,13.5206,13.526,276328.0
2016-11-29 11:00:00,24.94,25.12,24.89,25.12,439921.0,13.526,13.6236,13.4989,13.6236,439921.0
2016-11-29 11:30:00,25.12,25.2,25.04,25.06,426038.0,13.6236,13.667,13.5802,13.5911,426038.0
2016-11-29 12:00:00,25.07,25.12,25.0,25.06,345902.0,13.5965,13.6236,13.5585,13.5911,345902.0
2016-11-29 12:30:00,25.06,25.24,25.04,25.21,209090.0,13.5911,13.6887,13.5802,13.6724,209090.0
2016-11-29 13:00:00,25.21,25.22,25.1,25.18,480701.0,13.6724,13.6778,13.6128,13.6562,480701.0
2016-11-29 13:30:00,25.18,25.19,25.16,25.19,214114.0,13.6562,13.6616,13.6453,13.6616,214114.0
2016-11-29 14:00:00,25.19,25.2,25.05,25.08,461836.0,13.6616,13.667,13.5856,13.6019,461836.0
2016-11-29 14:30:00,25.09,25.22,25.08,25.09,379946.0,13.6073,13.6778,13.6019,13.6073,379946.0
2016-11-29 15:00:00,25.09,25.16,25.04,25.16,432439.0,13.6073,13.6453,13.5802,13.6453,432439.0
2016-11-29 15:30:00,25.15,25.36,25.15,25.32,1400978.0,13.6399,13.7538,13.6399,13.7321,1400978.0
2016-11-30 09:30:00,26.22,26.22,25.76,25.91,828815.0,14.2202,14.2202,13.9707,14.0521,828815.0
2016-11-30 10:00:00,25.9,26.02,25.81,25.84,448307.0,14.0466,14.1117,13.9978,14.0141,448307.0
2016-11-30 10:30:00,25.85,26.05,25.81,26.04,418299.0,14.0195,14.128,13.9978,14.1226,418299.0
2016-11-30 11:00:00,26.04,26.44,26.04,26.21,571563.0,14.1226,14.3395,14.1226,14.2148,571563.0
2016-11-30 11:30:00,26.21,26.22,25.98,26.09,362504.0,14.2148,14.2202,14.09,14.1497,362504.0
2016-11-30 12:00:00,26.08,26.1,25.85,25.85,323611.0,14.1443,14.1551,14.0195,14.0195,323611.0
2016-11-30 12:30:00,25.86,25.92,25.84,25.86,269807.0,14.0249,14.0575,14.0141,14.0249,269807.0
2016-11-30 13:00:00,25.86,25.94,25.86,25.94,180967.0,14.0249,14.0683,14.0249,14.0683,180967.0
2016-11-30 13:30:00,25.93,26.13,25.92,26.06,245848.0,14.0629,14.1714,14.0575,14.1334,245848.0
2016-11-30 14:00:00,26.07,26.18,26.0,26.01,320938.0,14.1388,14.1985,14.1009,14.1063,320938.0
2016-11-30 14:30:00,26.02,26.03,25.88,25.89,258923.0,14.1117,14.1171,14.0358,14.0412,258923.0
2016-11-30 15:00:00,25.89,26.01,25.89,25.93,249664.0,14.0412,14.1063,14.0412,14.0629,249664.0
2016-11-30 15:30:00,25.93,26.02,25.9,25.94,694685.0,14.0629,14.1117,14.0466,14.0683,694685.0
2016-12-01 09:30:00,26.32,26.36,25.88,26.05,430275.0,14.2744,14.2961,14.0358,14.128,430275.0
2016-12-01 10:00:00,26.08,26.14,25.93,25.98,180279.0,14.1443,14.1768,14.0629,14.09,180279.0
2016-12-01 10:30:00,25.99,26.02,25.79,25.82,197433.0,14.0955,14.1117,13.987,14.0033,197433.0
2016-12-01 11:00:00,25.81,25.82,25.64,25.68,262717.0,13.9978,14.0033,13.9056,13.9273,262717.0
2016-12-01 11:30:00,25.68,25.93,25.66,25.87,185622.0,13.9273,14.0629,13.9165,14.0304,185622.0
2016-12-01 12:00:00,25.87,25.99,25.84,25.9,206463.0,14.0304,14.0955,14.0141,14.0466,206463.0
2016-12-01 12:30:00,25.9,25.91,25.78,25.8,115140.0,14.0466,14.0521,13.9816,13.9924,115140.0
2016-12-01 13:00:00,25.8,25.89,25.69,25.69,147290.0,13.9924,14.0412,13.9327,13.9327,147290.0
2016-12-01 13:30:00,25.69,25.77,25.58,25.61,231911.0,13.9327,13.9761,13.8731,13.8894,231911.0
2016-12-01 14:00:00,25.6,25.61,25.46,25.53,311276.0,13.8839,13.8894,13.808,13.846,311276.0
2016-12-01 14:30:00,25.53,25.6,25.51,25.57,285445.0,13.846,13.8839,13.8351,13.8677,285445.0
2016-12-01 15:00:00,25.57,25.66,25.54,25.57,261558.0,13.8677,13.9165,13.8514,13.8677,261558.0
2016-12-01 15:30:00,25.57,25.59,25.46,25.47,844339.0,13.8677,13.8785,13.808,13.8134,844339.0
2016-12-02 09:30:00,25.42,25.5,25.33,25.44,297905.0,13.7863,13.8297,13.7375,13.7972,297905.0
2016-12-02 10:00:00,25.44,25.71,25.4,25.61,199911.0,13.7972,13.9436,13.7755,13.8894,199911.0
2016-12-02 10:30:00,25.62,25.63,25.45,25.48,255629.0,13.8948,13.9002,13.8026,13.8189,255629.0
2016-12-02 11:00:00,25.47,25.51,25.37,25.39,341491.0,13.8134,13.8351,13.7592,13.77,341491.0
2016-12-02 11:30:00,25.39,25.45,25.34,25.39,598236.0,13.77,13.8026,13.7429,13.77,598236.0
2016-12-02 12:00:00,25.4,25.45,25.38,25.42,199883.0,13.7755,13.8026,13.7646,13.7863,199883.0
2016-12-02 12:30:00,25.41,25.46,25.38,25.41,178614.0,13.7809,13.808,13.7646,13.7809,178614.0
2016-12-02 13:00:00,25.4,25.45,25.35,25.36,195912.0,13.7755,13.8026,13.7484,13.7538,195912.0
2016-12-02 13:30:00,25.36,25.4,25.36,25.37,80535.0,13.7538,13.7755,13.7538,13.7592,80535.0
2016-12-02 14:00:00,25.38,25.43,25.37,25.39,171993.0,13.7646,13.7917,13.7592,13.77,171993.0
2016-12-02 14:30:00,25.39,25.42,25.36,25.39,133832.0,13.77,13.7863,13.7538,13.77,133832.0
2016-12-02 15:00:00,25.39,25.42,25.36,25.38,222960.0,13.77,13.7863,13.7538,13.7646,222960.0
2016-12-02 15:30:00,25.38,25.4,25.35,25.38,431254.0,13.7646,13.7755,13.7484,13.7646,431254.0
2016-12-05 09:30:00,25.56,25.61,25.42,25.5,248382.0,13.8622,13.8894,13.7863,13.8297,248382.0
2016-12-05 10:00:00,25.5,25.58,25.47,25.55,264051.0,13.8297,13.8731,13.8134,13.8568,264051.0
2016-12-05 10:30:00,25.56,25.58,25.46,25.58,195570.0,13.8622,13.8731,13.808,13.8731,195570.0
2016-12-05 11:00:00,25.58,25.66,25.55,25.62,178879.0,13.8731,13.9165,13.8568,13.8948,178879.0
2016-12-05 11:30:00,25.62,25.73,25.59,25.73,153779.0,13.8948,13.9544,13.8785,13.9544,153779.0
2016-12-05 12:00:00,25.73,25.77,25.72,25.75,107997.0,13.9544,13.9761,13.949,13.9653,107997.0
2016-12-05 12:30:00,25.75,25.78,25.7,25.77,111214.0,13.9653,13.9816,13.9382,13.9761,111214.0
2016-12-05 13:00:00,25.77,25.77,25.66,25.68,116396.0,13.9761,13.9761,13.9165,13.9273,116396.0
2016-12-05 13:30:00,25.68,25.7,25.63,25.66,88320.0,13.9273,13.9382,13.9002,13.9165,88320.0
2016-12-05 14:00:00,25.66,25.75,25.62,25.73,148665.0,13.9165,13.9653,13.8948,13.9544,148665.0
2016-12-05 14:30:00,25.72,25.73,25.62,25.63,135183.0,13.949,13.9544,13.8948,13.9002,135183.0
2016-12-05 15:00:00,25.63,25.68,25.61,25.66,158758.0,13.9002,13.9273,13.8894,13.9165,158758.0
2016-12-05 15:30:00,25.65,25.68,25.54,25.56,369559.0,13.9111,13.9273,13.8514,13.8622,369559.0
2016-12-06 09:30:00,25.41,25.52,25.35,25.47,242841.0,13.7809,13.8406,13.7484,13.8134,242841.0
2016-12-06 10:00:00,25.48,25.55,25.38,25.46,241550.0,13.8189,13.8568,13.7646,13.808,241550.0
2016-12-06 10:30:00,25.47,25.6,25.47,25.58,157352.0,13.8134,13.8839,13.8134,13.8731,157352.0
2016-12-06 11:00:00,25.57,25.64,25.51,25.58,171764.0,13.8677,13.9056,13.8351,13.8731,171764.0
2016-12-06 11:30:00,25.58,25.58,25.5,25.52,123022.0,13.8731,13.8731,13.8297,13.8406,123022.0
2016-12-06 12:00:00,25.52,25.54,25.48,25.49,135469.0,13.8406,13.8514,13.8189,13.8243,135469.0
2016-12-06 12:30:00,25.5,25.5,25.43,25.46,115060.0,13.8297,13.8297,13.7917,13.808,115060.0
2016-12-06 13:00:00,25.45,25.52,25.45,25.49,105741.0,13.8026,13.8406,13.8026,13.8243,105741.0
2016-12-06 13:30:00,25.48,25.51,25.45,25.45,99366.0,13.8189,13.8351,13.8026,13.8026,99366.0
2016-12-06 14:00:00,25.45,25.55,25.4,25.55,195907.0,13.8026,13.8568,13.7755,13.8568,195907.0
2016-12-06 14:30:00,25.55,25.57,25.48,25.54,124254.0,13.8568,13.8677,13.8189,13.8514,124254.0
2016-12-06 15:00:00,25.53,25.54,25.44,25.45,167715.0,13.846,13.8514,13.7972,13.8026,167715.0
2016-12-06 15:30:00,25.46,25.49,25.37,25.38,570942.0,13.808,13.8243,13.7592,13.7646,570942.0
2016-12-07 09:30:00,25.34,25.38,25.21,25.31,208055.0,13.7429,13.7646,13.6724,13.7267,208055.0
2016-12-07 10:00:00,25.31,25.41,25.29,25.31,192549.0,13.7267,13.7809,13.7158,13.7267,192549.0
2016-12-07 10:30:00,25.31,25.41,25.28,25.4,202773.0,13.7267,13.7809,13.7104,13.7755,202773.0
2016-12-07 11:00:00,25.4,25.41,25.28,25.3,168435.0,13.7755,13.7809,13.7104,13.7212,168435.0
2016-12-07 11:30:00,25.29,25.41,25.29,25.4,129254.0,13.7158,13.7809,13.7158,13.7755,129254.0
2016-12-07 12:00:00,25.41,25.49,25.38,25.46,148115.0,13.7809,13.8243,13.7646,13.808,148115.0
2016-12-07 12:30:00,25.47,25.56,25.46,25.56,140942.0,13.8134,13.8622,13.808,13.8622,140942.0
2016-12-07 13:00:00,25.56,25.63,25.54,25.55,180280.0,13.8622,13.9002,13.8514,13.8568,180280.0
2016-12-07 13:30:00,25.55,25.58,25.49,25.58,129747.0,13.8568,13.8731,13.8243,13.8731,129747.0
2016-12-07 14:00:00,25.57,25.59,25.49,25.5,197053.0,13.8677,13.8785,13.8243,13.8297,197053.0
2016-12-07 14:30:00,25.5,25.51,25.38,25.4,241657.0,13.8297,13.8351,13.7646,13.7755,241657.0
2016-12-07 15:00:00,25.39,25.48,25.38,25.47,188088.0,13.77,13.8189,13.7646,13.8134,188088.0
2016-12-07 15:30:00,25.47,25.5,25.4,25.48,840010.0,13.8134,13.8297,13.7755,13.8189,840010.0
2016-12-08 09:30:00,25.5,25.57,25.38,25.41,283922.0,13.8297,13.8677,13.7646,13.7809,283922.0
2016-12-08 10:00:00,25.41,25.5,25.38,25.39,222092.0,13.7809,13.8297,13.7646,13.77,222092.0
2016-12-08 10:30:00,25.39,25.52,25.38,25.47,140557.0,13.77,13.8406,13.7646,13.8134,140557.0
2016-12-08 11:00:00,25.46,25.5,25.37,25.41,169603.0,13.808,13.8297,13.7592,13.7809,169603.0
2016-12-08 11:30:00,25.41,25.5,25.36,25.49,210082.0,13.7809,13.8297,13.7538,13.8243,210082.0
2016-12-08 12:00:00,25.48,25.53,25.46,25.5,174177.0,13.8189,13.846,13.808,13.8297,174177.0
2016-12-08 12:30:00,25.5,25.6,25.46,25.6,153242.0,13.8297,13.8839,13.808,13.8839,153242.0
2016-12-08 13:00:00,25.59,25.63,25.54,25.58,205004.0,13.8785,13.9002,13.8514,13.8731,205004.0
2016-12-08 13:30:00,25.58,25.69,25.53,25.66,217994.0,13.8731,13.9327,13.846,13.9165,217994.0
2016-12-08 14:00:00,25.66,25.71,25.63,25.66,254577.0,13.9165,13.9436,13.9002,13.9165,254577.0
2016-12-08 14:30:00,25.66,25.67,25.61,25.67,170377.0,13.9165,13.9219,13.8894,13.9219,170377.0
2016-12-08 15:00:00,25.66,25.72,25.64,25.69,399484.0,13.9165,13.949,13.9056,13.9327,399484.0
2016-12-08 15:30:00,25.68,25.72,25.63,25.65,469707.0,13.9273,13.949,13.9002,13.9111,469707.0
2016-12-09 09:30:00,25.64,25.75,25.5,25.6,306114.0,13.9056,13.9653,13.8297,13.8839,306114.0
2016-12-09 10:00:00,25.59,25.65,25.52,25.58,189153.0,13.8785,13.9111,13.8406,13.8731,189153.0
2016-12-09 10:30:00,25.58,25.61,25.55,25.58,105468.0,13.8731,13.8894,13.8568,13.8731,105468.0
2016-12-09 11:00:00,25.59,25.61,25.54,25.57,434586.0,13.8785,13.8894,13.8514,13.8677,434586.0
2016-12-09 11:30:00,25.56,25.66,25.55,25.62,249244.0,13.8622,13.9165,13.8568,13.8948,249244.0
2016-12-09 12:00:00,25.63,25.63,25.52,25.53,217943.0,13.9002,13.9002,13.8406,13.846,217943.0
2016-12-09 12:30:00,25.53,25.58,25.5,25.58,152678.0,13.846,13.8731,13.8297,13.8731,152678.0
2016-12-09 13:00:00,25.58,25.64,25.57,25.63,190798.0,13.8731,13.9056,13.8677,13.9002,190798.0
2016-12-09 13:30:00,25.64,25.64,25.57,25.61,142428.0,13.9056,13.9056,13.8677,13.8894,142428.0
2016-12-09 14:00:00,25.61,25.64,25.58,25.63,252084.0,13.8894,13.9056,13.8731,13.9002,252084.0
2016-12-09 14:30:00,25.63,25.63,25.56,25.6,172488.0,13.9002,13.9002,13.8622,13.8839,172488.0
2016-12-09 15:00:00,25.6,25.67,25.59,25.66,469778.0,13.8839,13.9219,13.8785,13.9165,469778.0
2016-12-09 15:30:00,25.66,25.66,25.6,25.63,583782.0,13.9165,13.9165,13.8839,13.9002,583782.0
2016-12-12 09:30:00,26.0,26.11,25.9,26.03,425210.0,14.1009,14.1605,14.0466,14.1171,425210.0
2016-12-12 10:00:00,26.03,26.06,25.93,25.96,229694.0,14.1171,14.1334,14.0629,14.0792,229694.0
2016-12-12 10:30:00,25.96,25.97,25.91,25.93,161597.0,14.0792,14.0846,14.0521,14.0629,161597.0
2016-12-12 11:00:00,25.93,25.96,25.9,25.93,192162.0,14.0629,14.0792,14.0466,14.0629,192162.0
2016-12-12 11:30:00,25.94,25.95,25.91,25.92,206149.0,14.0683,14.0738,14.0521,14.0575,206149.0
2016-12-12 12:00:00,25.92,25.99,25.91,25.96,221275.0,14.0575,14.0955,14.0521,14.0792,221275.0
2016-12-12 12:30:00,25.96,25.98,25.93,25.94,130613.0,14.0792,14.09,14.0629,14.0683,130613.0
2016-12-12 13:00:00,25.94,25.96,25.93,25.94,138023.0,14.0683,14.0792,14.0629,14.0683,138023.0
2016-12-12 13:30:00,25.93,25.96,25.92,25.93,160598.0,14.0629,14.0792,14.0575,14.0629,160598.0
2016-12-12 14:00:00,25.93,25.95,25.91,25.92,206608.0,14.0629,14.0738,14.0521,14.0575,206608.0
2016-12-12 14:30:00,25.93,25.94,25.71,25.72,440667.0,14.0629,14.0683,13.9436,13.949,440667.0
2016-12-12 15:00:00,25.71,25.72,25.64,25.66,212097.0,13.9436,13.949,13.9056,13.9165,212097.0
2016-12-12 15:30:00,25.65,25.66,25.61,25.63,806062.0,13.9111,13.9165,13.8894,13.9002,806062.0
2016-12-13 09:30:00,25.77,26.04,25.72,25.83,349553.0,13.9761,14.1226,13.949,14.0087,349553.0
2016-12-13 10:00:00,25.82,25.85,25.73,25.73,184902.0,14.0033,14.0195,13.9544,13.9544,184902.0
2016-12-13 10:30:00,25.73,25.87,25.72,25.87,284363.0,13.9544,14.0304,13.949,14.0304,284363.0
2016-12-13 11:00:00,25.86,25.99,25.83,25.86,221975.0,14.0249,14.0955,14.0087,14.0249,221975.0
2016-12-13 11:30:00,25.86,25.9,25.84,25.85,233864.0,14.0249,14.0466,14.0141,14.0195,233864.0
2016-12-13 12:00:00,25.85,25.98,25.85,25.98,260615.0,14.0195,14.09,14.0195,14.09,260615.0
2016-12-13 12:30:00,25.98,25.99,25.94,25.97,150352.0,14.09,14.0955,14.0683,14.0846,150352.0
2016-12-13 13:00:00,25.98,25.99,25.92,25.99,168985.0,14.09,14.0955,14.0575,14.0955,168985.0
2016-12-13 13:30:00,25.99,25.99,25.95,25.97,146268.0,14.0955,14.0955,14.0738,14.0846,146268.0
2016-12-13 14:00:00,25.98,25.98,25.92,25.97,405372.0,14.09,14.09,14.0575,14.0846,405372.0
2016-12-13 14:30:00,25.96,26.09,25.96,26.08,422451.0,14.0792,14.1497,14.0792,14.1443,422451.0
2016-12-13 15:00:00,26.07,26.18,26.04,26.15,491957.0,14.1388,14.1985,14.1226,14.1822,491957.0
2016-12-13 15:30:00,26.15,26.2,26.14,26.16,1521834.0,14.1822,14.2093,14.1768,14.1876,1521834.0
2016-12-14 09:30:00,26.0,26.09,25.85,25.93,246280.0,14.1009,14.1497,14.0195,14.0629,246280.0
2016-12-14 10:00:00,25.92,25.93,25.68,25.7,343772.0,14.0575,14.0629,13.9273,13.9382,343772.0
2016-12-14 10:30:00,25.7,25.79,25.65,25.69,476091.0,13.9382,13.987,13.9111,13.9327,476091.0
2016-12-14 11:00:00,25.68,25.71,25.62,25.67,489436.0,13.9273,13.9436,13.8948,13.9219,489436.0
2016-12-14 11:30:00,25.66,25.74,25.64,25.67,402201.0,13.9165,13.9599,13.9056,13.9219,402201.0
2016-12-14 12:00:00,25.68,25.69,25.57,25.6,267861.0,13.9273,13.9327,13.8677,13.8839,267861.0
2016-12-14 12:30:00,25.6,25.62,25.57,25.6,168645.0,13.8839,13.8948,13.8677,13.8839,168645.0
2016-12-14 13:00:00,25.59,25.63,25.55,25.63,389754.0,13.8785,13.9002,13.8568,13.9002,389754.0
2016-12-14 13:30:00,25.63,25.68,25.58,25.58,202300.0,13.9002,13.9273,13.8731,13.8731,202300.0
2016-12-14 14:00:00,25.57,25.59,25.35,25.37,865021.0,13.8677,13.8785,13.7484,13.7592,865021.0
2016-12-14 14:30:00,25.36,25.44,25.35,25.37,857533.0,13.7538,13.7972,13.7484,13.7592,857533.0
2016-12-14 15:00:00,25.37,25.43,25.13,25.28,859127.0,13.7592,13.7917,13.629,13.7104,859127.0
2016-12-14 15:30:00,25.28,25.47,25.27,25.36,961921.0,13.7104,13.8134,13.705,13.7538,961921.0
2016-12-15 09:30:00,25.21,25.59,25.17,25.57,357143.0,13.6724,13.8785,13.6507,13.8677,357143.0
2016-12-15 10:00:00,25.57,25.65,25.54,25.57,235124.0,13.8677,13.9111,13.8514,13.8677,235124.0
2016-12-15 10:30:00,25.57,25.67,25.56,25.65,259494.0,13.8677,13.9219,13.8622,13.9111,259494.0
2016-12-15 11:00:00,25.66,25.81,25.64,25.7,375044.0,13.9165,13.9978,13.9056,13.9382,375044.0
2016-12-15 11:30:00,25.7,25.79,25.68,25.72,385119.0,13.9382,13.987,13.9273,13.949,385119.0
2016-12-15 12:00:00,25.73,25.89,25.71,25.85,318925.0,13.9544,14.0412,13.9436,14.0195,318925.0
2016-12-15 12:30:00,25.85,25.92,25.84,25.9,524070.0,14.0195,14.0575,14.0141,14.0466,524070.0
2016-12-15 13:00:00,25.9,25.94,25.86,25.89,288791.0,14.0466,14.0683,14.0249,14.0412,288791.0
2016-12-15 13:30:00,25.89,25.9,25.79,25.81,451796.0,14.0412,14.0466,13.987,13.9978,451796.0
2016-12-15 14:00:00,25.8,25.86,25.8,25.85,238640.0,13.9924,14.0249,13.9924,14.0195,238640.0
2016-12-15 14:30:00,25.85,25.87,25.77,25.81,549122.0,14.0195,14.0304,13.9761,13.9978,549122.0
2016-12-15 15:00:00,25.81,25.9,25.8,25.89,337499.0,13.9978,14.0466,13.9924,14.0412,337499.0
2016-12-15 15:30:00,25.89,25.96,25.83,25.94,1110581.0,14.0412,14.0792,14.0087,14.0683,1110581.0
2016-12-16 09:30:00,25.86,26.0,25.81,25.95,219699.0,14.0249,14.1009,13.9978,14.0738,219699.0
2016-12-16 10:00:00,25.97,26.12,25.95,26.1,245886.0,14.0846,14.166,14.0738,14.1551,245886.0
2016-12-16 10:30:00,26.11,26.16,26.07,26.11,173789.0,14.1605,14.1876,14.1388,14.1605,173789.0
2016-12-16 11:00:00,26.11,26.2,26.06,26.2,190939.0,14.1605,14.2093,14.1334,14.2093,190939.0
2016-12-16 11:30:00,26.19,26.35,26.18,26.26,450866.0,14.2039,14.2907,14.1985,14.2419,450866.0
2016-12-16 12:00:00,26.25,26.27,26.2,26.21,264712.0,14.2365,14.2473,14.2093,14.2148,264712.0
2016-12-16 12:30:00,26.21,26.22,26.11,26.13,336447.0,14.2148,14.2202,14.1605,14.1714,336447.0
2016-12-16 13:00:00,26.13,26.14,25.98,26.02,403690.0,14.1714,14.1768,14.09,14.1117,403690.0
2016-12-16 13:30:00,26.02,26.06,25.97,25.99,250513.0,14.1117,14.1334,14.0846,14.0955,250513.0
2016-12-16 14:00:00,25.99,26.03,25.97,25.99,189649.0,14.0955,14.1171,14.0846,14.0955,189649.0
2016-12-16 14:30:00,25.99,26.01,25.95,25.96,441032.0,14.0955,14.1063,14.0738,14.0792,441032.0
2016-12-16 15:00:00,25.96,26.05,25.93,26.02,337378.0,14.0792,14.128,14.0629,14.1117,337378.0
2016-12-16 15:30:00,26.02,26.04,25.95,25.98,902344.0,14.1117,14.1226,14.0738,14.09,902344.0
2016-12-19 09:30:00,25.98,26.0,25.83,25.91,242332.0,14.09,14.1009,14.0087,14.0521,242332.0
2016-12-19 10:00:00,25.91,25.99,25.89,25.96,271676.0,14.0521,14.0955,14.0412,14.0792,271676.0
2016-12-19 10:30:00,25.96,26.05,25.95,26.05,180796.0,14.0792,14.128,14.0738,14.128,180796.0
2016-12-19 11:00:00,26.05,26.13,26.04,26.13,264396.0,14.128,14.1714,14.1226,14.1714,264396.0
2016-12-19 11:30:00,26.13,26.31,26.12,26.24,397536.0,14.1714,14.269,14.166,14.231,397536.0
2016-12-19 12:00:00,26.25,26.42,26.24,26.38,763104.0,14.2365,14.3287,14.231,14.307,763104.0
2016-12-19 12:30:00,26.39,26.39,26.26,26.27,339037.0,14.3124,14.3124,14.2419,14.2473,339037.0
2016-12-19 13:00:00,26.27,26.32,26.22,26.22,183962.0,14.2473,14.2744,14.2202,14.2202,183962.0
2016-12-19 13:30:00,26.22,26.23,26.04,26.09,416573.0,14.2202,14.2256,14.1226,14.1497,416573.0
2016-12-19 14:00:00,26.09,26.25,26.07,26.08,483066.0,14.1497,14.2365,14.1388,14.1443,483066.0
2016-12-19 14:30:00,26.07,26.13,26.04,26.09,252962.0,14.1388,14.1714,14.1226,14.1497,252962.0
2016-12-19 15:00:00,26.09,26.2,26.08,26.15,355283.0,14.1497,14.2093,14.1443,14.1822,355283.0
2016-12-19 15:30:00,26.16,26.16,26.05,26.1,799831.0,14.1876,14.1876,14.128,14.1551,799831.0
2016-12-20 09:30:00,26.13,26.28,26.12,26.2,367060.0,14.1714,14.2527,14.166,14.2093,367060.0
2016-12-20 10:00:00,26.2,26.28,26.08,26.16,311907.0,14.2093,14.2527,14.1443,14.1876,311907.0
2016-12-20 10:30:00,26.16,26.17,26.09,26.13,345434.0,14.1876,14.1931,14.1497,14.1714,345434.0
2016-12-20 11:00:00,26.13,26.25,26.13,26.21,320444.0,14.1714,14.2365,14.1714,14.2148,320444.0
2016-12-20 11:30:00,26.2,26.22,26.13,26.14,364729.0,14.2093,14.2202,14.1714,14.1768,364729.0
2016-12-20 12:00:00,26.13,26.21,26.13,26.18,456282.0,14.1714,14.2148,14.1714,14.1985,456282.0
2016-12-20 12:30:00,26.18,26.29,26.13,26.27,353555.0,14.1985,14.2582,14.1714,14.2473,353555.0
2016-12-20 13:00:00,26.26,26.3,26.22,26.24,325323.0,14.2419,14.2636,14.2202,14.231,325323.0
2016-12-20 13:30:00,26.24,26.36,26.23,26.32,240553.0,14.231,14.2961,14.2256,14.2744,240553.0
2016-12-20 14:00:00,26.32,26.33,26.23,26.29,226463.0,14.2744,14.2798,14.2256,14.2582,226463.0
2016-12-20 14:30:00,26.29,26.32,26.22,26.3,250437.0,14.2582,14.2744,14.2202,14.2636,250437.0
2016-12-20 15:00:00,26.29,26.31,26.23,26.23,277772.0,14.2582,14.269,14.2256,14.2256,277772.0
2016-12-20 15:30:00,26.23,26.25,26.18,26.25,705051.0,14.2256,14.2365,14.1985,14.2365,705051.0
2016-12-21 09:30:00,26.22,26.54,26.22,26.45,390345.0,14.2202,14.3937,14.2202,14.3449,390345.0
2016-12-21 10:00:00,26.45,26.56,26.43,26.51,224348.0,14.3449,14.4046,14.3341,14.3775,224348.0
2016-12-21 10:30:00,26.5,26.56,26.43,26.54,294292.0,14.372,14.4046,14.3341,14.3937,294292.0
2016-12-21 11:00:00,26.54,26.64,26.53,26.6,301847.0,14.3937,14.448,14.3883,14.4263,301847.0
2016-12-21 11:30:00,26.59,26.67,26.58,26.65,348002.0,14.4209,14.4642,14.4154,14.4534,348002.0
2016-12-21 12:00:00,26.65,26.74,26.64,26.71,429540.0,14.4534,14.5022,14.448,14.4859,429540.0
2016-12-21 12:30:00,26.71,26.85,26.7,26.84,541593.0,14.4859,14.5619,14.4805,14.5564,541593.0
2016-12-21 13:00:00,26.84,26.92,26.84,26.86,316217.0,14.5564,14.5998,14.5564,14.5673,316217.0
2016-12-21 13:30:00,26.85,26.91,26.81,26.87,282534.0,14.5619,14.5944,14.5402,14.5727,282534.0
2016-12-21 14:00:00,26.88,26.9,26.81,26.81,248557.0,14.5781,14.589,14.5402,14.5402,248557.0
2016-12-21 14:30:00,26.82,26.94,26.8,26.89,309194.0,14.5456,14.6107,14.5347,14.5836,309194.0
2016-12-21 15:00:00,26.89,26.97,26.89,26.96,461319.0,14.5836,14.6269,14.5836,14.6215,461319.0
2016-12-21 15:30:00,26.96,26.98,26.89,26.92,944085.0,14.6215,14.6324,14.5836,14.5998,944085.0
2016-12-22 09:30:00,27.0,27.06,26.81,26.85,339630.0,14.6432,14.6758,14.5402,14.5619,339630.0
2016-12-22 10:00:00,26.84,27.03,26.84,27.03,347078.0,14.5564,14.6595,14.5564,14.6595,347078.0
2016-12-22 10:30:00,27.02,27.17,27.0,27.05,315624.0,14.6541,14.7354,14.6432,14.6703,315624.0
2016-12-22 11:00:00,27.05,27.07,26.92,27.01,247150.0,14.6703,14.6812,14.5998,14.6486,247150.0
2016-12-22 11:30:00,27.0,27.01,26.87,26.89,174307.0,14.6432,14.6486,14.5727,14.5836,174307.0
2016-12-22 12:00:00,26.89,26.91,26.81,26.84,202162.0,14.5836,14.5944,14.5402,14.5564,202162.0
2016-12-22 12:30:00,26.84,26.87,26.79,26.87,177340.0,14.5564,14.5727,14.5293,14.5727,177340.0
2016-12-22 13:00:00,26.87,26.95,26.87,26.92,177002.0,14.5727,14.6161,14.5727,14.5998,177002.0
2016-12-22 13:30:00,26.93,27.02,26.92,26.97,175209.0,14.6053,14.6541,14.5998,14.6269,175209.0
2016-12-22 14:00:00,26.97,27.02,26.93,26.97,220441.0,14.6269,14.6541,14.6053,14.6269,220441.0
2016-12-22 14:30:00,26.97,27.03,26.95,27.03,260824.0,14.6269,14.6595,14.6161,14.6595,260824.0
2016-12-22 15:00:00,27.03,27.03,26.93,26.93,249392.0,14.6595,14.6595,14.6053,14.6053,249392.0
2016-12-22 15:30:00,26.93,26.99,26.9,26.99,431439.0,14.6053,14.6378,14.589,14.6378,431439.0
2016-12-23 09:30:00,26.9,26.98,26.8,26.91,183828.0,14.589,14.6324,14.5347,14.5944,183828.0
2016-12-23 10:00:00,26.91,27.14,26.91,27.14,254156.0,14.5944,14.7191,14.5944,14.7191,254156.0
2016-12-23 10:30:00,27.15,27.18,27.09,27.16,332752.0,14.7246,14.7408,14.692,14.73,332752.0
2016-12-23 11:00:00,27.17,27.2,26.96,26.98,199368.0,14.7354,14.7517,14.6215,14.6324,199368.0
2016-12-23 11:30:00,26.98,27.07,26.94,26.95,130709.0,14.6324,14.6812,14.6107,14.6161,130709.0
2016-12-23 12:00:00,26.96,26.98,26.87,26.91,114304.0,14.6215,14.6324,14.5727,14.5944,114304.0
2016-12-23 12:30:00,26.91,26.93,26.86,26.87,93863.0,14.5944,14.6053,14.5673,14.5727,93863.0
2016-12-23 13:00:00,26.87,26.91,26.83,26.9,77257.0,14.5727,14.5944,14.551,14.589,77257.0
2016-12-23 13:30:00,26.91,26.95,26.86,26.86,87105.0,14.5944,14.6161,14.5673,14.5673,87105.0
2016-12-23 14:00:00,26.87,26.95,26.86,26.94,93502.0,14.5727,14.6161,14.5673,14.6107,93502.0
2016-12-23 14:30:00,26.95,26.99,26.94,26.96,99352.0,14.6161,14.6378,14.6107,14.6215,99352.0
2016-12-23 15:00:00,26.96,26.98,26.93,26.95,91160.0,14.6215,14.6324,14.6053,14.6161,91160.0
2016-12-23 15:30:00,26.95,26.98,26.93,26.97,311409.0,14.6161,14.6324,14.6053,14.6269,311409.0
2016-12-27 09:30:00,26.96,27.04,26.88,26.96,739510.0,14.6215,14.6649,14.5781,14.6215,739510.0
2016-12-27 10:00:00,26.96,27.06,26.94,27.06,261804.0,14.6215,14.6758,14.6107,14.6758,261804.0
2016-12-27 10:30:00,27.05,27.06,26.96,26.98,228178.0,14.6703,14.6758,14.6215,14.6324,228178.0
2016-12-27 11:00:00,26.97,27.05,26.95,27.05,273758.0,14.6269,14.6703,14.6161,14.6703,273758.0
2016-12-27 11:30:00,27.05,27.15,27.04,27.09,281660.0,14.6703,14.7246,14.6649,14.692,281660.0
2016-12-27 12:00:00,27.08,27.09,26.96,26.96,239606.0,14.6866,14.692,14.6215,14.6215,239606.0
2016-12-27 12:30:00,26.96,27.01,26.96,26.97,248568.0,14.6215,14.6486,14.6215,14.6269,248568.0
2016-12-27 13:00:00,26.98,27.01,26.96,26.99,142094.0,14.6324,14.6486,14.6215,14.6378,142094.0
2016-12-27 13:30:00,26.99,27.06,26.99,27.03,227892.0,14.6378,14.6758,14.6378,14.6595,227892.0
2016-12-27 14:00:00,27.03,27.1,27.03,27.1,349148.0,14.6595,14.6974,14.6595,14.6974,349148.0
2016-12-27 14:30:00,27.09,27.1,27.04,27.07,318706.0,14.692,14.6974,14.6649,14.6812,318706.0
2016-12-27 15:00:00,27.08,27.08,26.94,26.94,325246.0,14.6866,14.6866,14.6107,14.6107,325246.0
2016-12-27 15:30:00,26.95,26.96,26.91,26.94,602198.0,14.6161,14.6215,14.5944,14.6107,602198.0
2016-12-28 09:30:00,26.9,27.0,26.86,26.92,194897.0,14.589,14.6432,14.5673,14.5998,194897.0
2016-12-28 10:00:00,26.94,26.97,26.91,26.93,126505.0,14.6107,14.6269,14.5944,14.6053,126505.0
2016-12-28 10:30:00,26.93,26.98,26.9,26.97,182967.0,14.6053,14.6324,14.589,14.6269,182967.0
2016-12-28 11:00:00,26.97,26.98,26.91,26.95,146501.0,14.6269,14.6324,14.5944,14.6161,146501.0
2016-12-28 11:30:00,26.96,27.02,26.94,26.95,149187.0,14.6215,14.6541,14.6107,14.6161,149187.0
2016-12-28 12:00:00,26.95,27.08,26.94,27.03,257930.0,14.6161,14.6866,14.6107,14.6595,257930.0
2016-12-28 12:30:00,27.04,27.04,26.99,27.03,102914.0,14.6649,14.6649,14.6378,14.6595,102914.0
2016-12-28 13:00:00,27.04,27.04,26.92,26.98,126830.0,14.6649,14.6649,14.5998,14.6324,126830.0
2016-12-28 13:30:00,26.99,27.01,26.92,26.92,141249.0,14.6378,14.6486,14.5998,14.5998,141249.0
2016-12-28 14:00:00,26.91,26.97,26.87,26.87,119117.0,14.5944,14.6269,14.5727,14.5727,119117.0
2016-12-28 14:30:00,26.87,26.92,26.86,26.87,120630.0,14.5727,14.5998,14.5673,14.5727,120630.0
2016-12-28 15:00:00,26.87,26.93,26.87,26.9,149412.0,14.5727,14.6053,14.5727,14.589,149412.0
2016-12-28 15:30:00,26.91,26.91,26.83,26.85,420528.0,14.5944,14.5944,14.551,14.5619,420528.0
2016-12-29 09:30:00,26.8,26.9,26.75,26.85,193883.0,14.5347,14.589,14.5076,14.5619,193883.0
2016-12-29 10:00:00,26.84,26.88,26.8,26.88,132704.0,14.5564,14.5781,14.5347,14.5781,132704.0
2016-12-29 10:30:00,26.88,27.01,26.87,27.01,100989.0,14.5781,14.6486,14.5727,14.6486,100989.0
2016-12-29 11:00:00,26.99,27.03,26.93,26.93,188220.0,14.6378,14.6595,14.6053,14.6053,188220.0
2016-12-29 11:30:00,26.94,26.98,26.92,26.95,124994.0,14.6107,14.6324,14.5998,14.6161,124994.0
2016-12-29 12:00:00,26.95,26.96,26.87,26.91,119781.0,14.6161,14.6215,14.5727,14.5944,119781.0
2016-12-29 12:30:00,26.92,26.93,26.88,26.91,111559.0,14.5998,14.6053,14.5781,14.5944,111559.0
2016-12-29 13:00:00,26.91,26.94,26.87,26.91,132194.0,14.5944,14.6107,14.5727,14.5944,132194.0
2016-12-29 13:30:00,26.92,26.93,26.86,26.92,119329.0,14.5998,14.6053,14.5673,14.5998,119329.0
2016-12-29 14:00:00,26.92,26.93,26.9,26.91,97859.0,14.5998,14.6053,14.589,14.5944,97859.0
2016-12-29 14:30:00,26.9,26.93,26.87,26.92,159607.0,14.589,14.6053,14.5727,14.5998,159607.0
2016-12-29 15:00:00,26.92,26.92,26.89,26.9,125023.0,14.5998,14.5998,14.5836,14.589,125023.0
2016-12-29 15:30:00,26.89,26.9,26.83,26.87,292717.0,14.5836,14.589,14.551,14.5727,292717.0
2016-12-30 09:30:00,26.8,26.85,26.76,26.81,148449.0,14.5347,14.5619,14.5131,14.5402,148449.0
2016-12-30 10:00:00,26.81,26.83,26.76,26.8,272821.0,14.5402,14.551,14.5131,14.5347,272821.0
2016-12-30 10:30:00,26.8,26.88,26.8,26.8,126685.0,14.5347,14.5781,14.5347,14.5347,126685.0
2016-12-30 11:00:00,26.8,26.95,26.8,26.93,169935.0,14.5347,14.6161,14.5347,14.6053,169935.0
2016-12-30 11:30:00,26.93,27.15,26.92,27.03,553646.0,14.6053,14.7246,14.5998,14.6595,553646.0
2016-12-30 12:00:00,27.03,27.11,27.0,27.05,280871.0,14.6595,14.7029,14.6432,14.6703,280871.0
2016-12-30 12:30:00,27.04,27.08,27.03,27.08,188767.0,14.6649,14.6866,14.6595,14.6866,188767.0
2016-12-30 13:00:00,27.08,27.1,27.05,27.08,227351.0,14.6866,14.6974,14.6703,14.6866,227351.0
2016-12-30 13:30:00,27.09,27.11,27.03,27.05,240923.0,14.692,14.7029,14.6595,14.6703,240923.0
2016-12-30 14:00:00,27.04,27.06,27.01,27.05,173145.0,14.6649,14.6758,14.6486,14.6703,173145.0
2016-12-30 14:30:00,27.05,27.1,26.99,27.02,151308.0,14.6703,14.6974,14.6378,14.6541,151308.0
2016-12-30 15:00:00,27.02,27.02,26.94,27.02,233959.0,14.6541,14.6541,14.6107,14.6541,233959.0
2016-12-30 15:30:00,27.02,27.09,27.01,27.04,405440.0,14.6541,14.692,14.6486,14.6649,405440.0
2017-01-03 09:30:00,27.4,27.53,27.33,27.41,420159.0,14.8602,14.9307,14.8222,14.8656,420159.0
2017-01-03 10:00:00,27.4,27.49,27.33,27.45,387235.0,14.8602,14.909,14.8222,14.8873,387235.0
2017-01-03 10:30:00,27.44,27.47,27.36,27.39,362231.0,14.8818,14.8981,14.8385,14.8547,362231.0
2017-01-03 11:00:00,27.37,27.38,27.13,27.14,330926.0,14.8439,14.8493,14.7137,14.7191,330926.0
2017-01-03 11:30:00,27.14,27.18,27.03,27.1,202825.0,14.7191,14.7408,14.6595,14.6974,202825.0
2017-01-03 12:00:00,27.11,27.12,27.0,27.05,227546.0,14.7029,14.7083,14.6432,14.6703,227546.0
2017-01-03 12:30:00,27.05,27.05,26.9,26.94,442768.0,14.6703,14.6703,14.589,14.6107,442768.0
2017-01-03 13:00:00,26.94,26.99,26.9,26.99,157650.0,14.6107,14.6378,14.589,14.6378,157650.0
2017-01-03 13:30:00,26.99,27.0,26.9,26.94,214331.0,14.6378,14.6432,14.589,14.6107,214331.0
2017-01-03 14:00:00,26.93,27.0,26.93,26.98,182002.0,14.6053,14.6432,14.6053,14.6324,182002.0
2017-01-03 14:30:00,26.98,27.0,26.96,27.0,209987.0,14.6324,14.6432,14.6215,14.6432,209987.0
2017-01-03 15:00:00,27.0,27.01,26.93,26.96,389014.0,14.6432,14.6486,14.6053,14.6215,389014.0
2017-01-03 15:30:00,26.96,26.96,26.91,26.91,932608.0,14.6215,14.6215,14.5944,14.5944,932608.0
2017-01-04 09:30:00,27.0,27.01,26.81,26.85,515613.0,14.6432,14.6486,14.5402,14.5619,515613.0
2017-01-04 10:00:00,26.85,26.88,26.7,26.76,457550.0,14.5619,14.5781,14.4805,14.5131,457550.0
2017-01-04 10:30:00,26.76,26.96,26.75,26.94,347063.0,14.5131,14.6215,14.5076,14.6107,347063.0
2017-01-04 11:00:00,26.95,27.0,26.92,26.99,155947.0,14.6161,14.6432,14.5998,14.6378,155947.0
2017-01-04 11:30:00,26.99,27.14,26.98,27.14,252799.0,14.6378,14.7191,14.6324,14.7191,252799.0
2017-01-04 12:00:00,27.14,27.16,27.0,27.0,263267.0,14.7191,14.73,14.6432,14.6432,263267.0
2017-01-04 12:30:00,27.01,27.09,26.98,27.05,182361.0,14.6486,14.692,14.6324,14.6703,182361.0
2017-01-04 13:00:00,27.05,27.09,27.01,27.05,198451.0,14.6703,14.692,14.6486,14.6703,198451.0
2017-01-04 13:30:00,27.05,27.09,26.99,27.09,213183.0,14.6703,14.692,14.6378,14.692,213183.0
2017-01-04 14:00:00,27.09,27.17,27.05,27.17,116524.0,14.692,14.7354,14.6703,14.7354,116524.0
2017-01-04 14:30:00,27.17,27.18,27.08,27.11,358849.0,14.7354,14.7408,14.6866,14.7029,358849.0
2017-01-04 15:00:00,27.1,27.17,27.06,27.14,342013.0,14.6974,14.7354,14.6758,14.7191,342013.0
2017-01-04 15:30:00,27.14,27.17,27.06,27.07,608022.0,14.7191,14.7354,14.6758,14.6812,608022.0
2017-01-05 09:30:00,27.19,27.32,27.12,27.29,229730.0,14.7463,14.8168,14.7083,14.8005,229730.0
2017-01-05 10:00:00,27.29,27.51,27.26,27.48,410509.0,14.8005,14.9198,14.7842,14.9035,410509.0
2017-01-05 10:30:00,27.48,27.52,27.38,27.49,235637.0,14.9035,14.9252,14.8493,14.909,235637.0
2017-01-05 11:00:00,27.48,27.5,27.38,27.43,236438.0,14.9035,14.9144,14.8493,14.8764,236438.0
2017-01-05 11:30:00,27.43,27.44,27.38,27.43,138549.0,14.8764,14.8818,14.8493,14.8764,138549.0
2017-01-05 12:00:00,27.42,27.48,27.37,27.48,190609.0,14.871,14.9035,14.8439,14.9035,190609.0
2017-01-05 12:30:00,27.48,27.5,27.46,27.5,176582.0,14.9035,14.9144,14.8927,14.9144,176582.0
2017-01-05 13:00:00,27.5,27.51,27.48,27.48,144923.0,14.9144,14.9198,14.9035,14.9035,144923.0
2017-01-05 13:30:00,27.48,27.49,27.41,27.42,218890.0,14.9035,14.909,14.8656,14.871,218890.0
2017-01-05 14:00:00,27.41,27.45,27.4,27.44,185007.0,14.8656,14.8873,14.8602,14.8818,185007.0
2017-01-05 14:30:00,27.44,27.44,27.4,27.42,279766.0,14.8818,14.8818,14.8602,14.871,279766.0
2017-01-05 15:00:00,27.42,27.46,27.4,27.44,267103.0,14.871,14.8927,14.8602,14.8818,267103.0
2017-01-05 15:30:00,27.43,27.48,27.39,27.4,596616.0,14.8764,14.9035,14.8547,14.8602,596616.0
2017-01-06 09:30:00,27.54,27.56,27.42,27.54,218682.0,14.9361,14.9469,14.871,14.9361,218682.0
2017-01-06 10:00:00,27.53,27.55,27.46,27.53,155678.0,14.9307,14.9415,14.8927,14.9307,155678.0
2017-01-06 10:30:00,27.53,27.82,27.51,27.77,598418.0,14.9307,15.0879,14.9198,15.0608,598418.0
2017-01-06 11:00:00,27.77,27.86,27.68,27.85,414294.0,15.0608,15.1096,15.012,15.1042,414294.0
2017-01-06 11:30:00,27.85,27.87,27.79,27.82,444220.0,15.1042,15.1151,15.0717,15.0879,444220.0
2017-01-06 12:00:00,27.82,27.85,27.74,27.84,200815.0,15.0879,15.1042,15.0445,15.0988,200815.0
2017-01-06 12:30:00,27.84,27.88,27.8,27.81,163916.0,15.0988,15.1205,15.0771,15.0825,163916.0
2017-01-06 13:00:00,27.81,27.84,27.68,27.69,202019.0,15.0825,15.0988,15.012,15.0174,202019.0
2017-01-06 13:30:00,27.7,27.7,27.6,27.62,244021.0,15.0229,15.0229,14.9686,14.9795,244021.0
2017-01-06 14:00:00,27.63,27.66,27.58,27.58,183635.0,14.9849,15.0012,14.9578,14.9578,183635.0
2017-01-06 14:30:00,27.59,27.66,27.56,27.65,148317.0,14.9632,15.0012,14.9469,14.9957,148317.0
2017-01-06 15:00:00,27.65,27.67,27.63,27.65,178690.0,14.9957,15.0066,14.9849,14.9957,178690.0
2017-01-06 15:30:00,27.65,27.66,27.61,27.62,531119.0,14.9957,15.0012,14.974,14.9795,531119.0
2017-01-09 09:30:00,27.6,27.65,27.3,27.41,432597.0,14.9686,14.9957,14.8059,14.8656,432597.0
2017-01-09 10:00:00,27.4,27.51,27.34,27.43,327063.0,14.8602,14.9198,14.8276,14.8764,327063.0
2017-01-09 10:30:00,27.44,27.55,27.39,27.53,289127.0,14.8818,14.9415,14.8547,14.9307,289127.0
2017-01-09 11:00:00,27.53,27.63,27.52,27.61,199694.0,14.9307,14.9849,14.9252,14.974,199694.0
2017-01-09 11:30:00,27.61,27.64,27.57,27.6,167849.0,14.974,14.9903,14.9523,14.9686,167849.0
2017-01-09 12:00:00,27.6,27.68,27.59,27.68,188927.0,14.9686,15.012,14.9632,15.012,188927.0
2017-01-09 12:30:00,27.68,27.7,27.65,27.69,196337.0,15.012,15.0229,14.9957,15.0174,196337.0
2017-01-09 13:00:00,27.69,27.69,27.65,27.66,223767.0,15.0174,15.0174,14.9957,15.0012,223767.0
2017-01-09 13:30:00,27.65,27.66,27.58,27.62,190667.0,14.9957,15.0012,14.9578,14.9795,190667.0
2017-01-09 14:00:00,27.63,27.68,27.62,27.64,166135.0,14.9849,15.012,14.9795,14.9903,166135.0
2017-01-09 14:30:00,27.65,27.68,27.58,27.6,275317.0,14.9957,15.012,14.9578,14.9686,275317.0
2017-01-09 15:00:00,27.59,27.61,27.54,27.56,243519.0,14.9632,14.974,14.9361,14.9469,243519.0
2017-01-09 15:30:00,27.55,27.58,27.54,27.55,525444.0,14.9415,14.9578,14.9361,14.9415,525444.0
2017-01-10 09:30:00,27.69,27.69,27.37,27.37,327833.0,15.0174,15.0174,14.8439,14.8439,327833.0
2017-01-10 10:00:00,27.38,27.41,27.2,27.2,371918.0,14.8493,14.8656,14.7517,14.7517,371918.0
2017-01-10 10:30:00,27.21,27.23,27.15,27.17,429752.0,14.7571,14.768,14.7246,14.7354,429752.0
2017-01-10 11:00:00,27.17,27.25,27.16,27.21,405554.0,14.7354,14.7788,14.73,14.7571,405554.0
2017-01-10 11:30:00,27.2,27.21,27.04,27.05,287015.0,14.7517,14.7571,14.6649,14.6703,287015.0
2017-01-10 12:00:00,27.05,27.07,27.0,27.0,285836.0,14.6703,14.6812,14.6432,14.6432,285836.0
2017-01-10 12:30:00,27.0,27.01,26.89,26.91,332091.0,14.6432,14.6486,14.5836,14.5944,332091.0
2017-01-10 13:00:00,26.92,26.95,26.87,26.91,204899.0,14.5998,14.6161,14.5727,14.5944,204899.0
2017-01-10 13:30:00,26.91,26.94,26.9,26.91,191500.0,14.5944,14.6107,14.589,14.5944,191500.0
2017-01-10 14:00:00,26.92,26.99,26.91,26.97,203803.0,14.5998,14.6378,14.5944,14.6269,203803.0
2017-01-10 14:30:00,26.97,26.99,26.94,26.95,271682.0,14.6269,14.6378,14.6107,14.6161,271682.0
2017-01-10 15:00:00,26.95,26.99,26.92,26.94,462451.0,14.6161,14.6378,14.5998,14.6107,462451.0
2017-01-10 15:30:00,26.94,26.98,26.84,26.85,926867.0,14.6107,14.6324,14.5564,14.5619,926867.0
2017-01-11 09:30:00,27.13,27.29,27.0,27.29,460892.0,14.7137,14.8005,14.6432,14.8005,460892.0
2017-01-11 10:00:00,27.28,27.29,27.1,27.14,154114.0,14.7951,14.8005,14.6974,14.7191,154114.0
2017-01-11 10:30:00,27.14,27.19,27.08,27.1,271464.0,14.7191,14.7463,14.6866,14.6974,271464.0
2017-01-11 11:00:00,27.11,27.19,27.1,27.15,166348.0,14.7029,14.7463,14.6974,14.7246,166348.0
2017-01-11 11:30:00,27.16,27.22,27.12,27.16,164917.0,14.73,14.7625,14.7083,14.73,164917.0
2017-01-11 12:00:00,27.16,27.18,27.12,27.16,86155.0,14.73,14.7408,14.7083,14.73,86155.0
2017-01-11 12:30:00,27.15,27.18,27.12,27.17,122587.0,14.7246,14.7408,14.7083,14.7354,122587.0
2017-01-11 13:00:00,27.17,27.26,27.16,27.24,148465.0,14.7354,14.7842,14.73,14.7734,148465.0
2017-01-11 13:30:00,27.24,27.29,27.21,27.27,144603.0,14.7734,14.8005,14.7571,14.7896,144603.0
2017-01-11 14:00:00,27.27,27.33,27.26,27.28,162068.0,14.7896,14.8222,14.7842,14.7951,162068.0
2017-01-11 14:30:00,27.28,27.34,27.25,27.33,294308.0,14.7951,14.8276,14.7788,14.8222,294308.0
2017-01-11 15:00:00,27.34,27.36,27.3,27.33,181624.0,14.8276,14.8385,14.8059,14.8222,181624.0
2017-01-11 15:30:00,27.32,27.4,27.3,27.33,627166.0,14.8168,14.8602,14.8059,14.8222,627166.0
2017-01-12 09:30:00,27.59,27.59,27.46,27.5,317528.0,14.9632,14.9632,14.8927,14.9144,317528.0
2017-01-12 10:00:00,27.51,27.51,27.29,27.33,195067.0,14.9198,14.9198,14.8005,14.8222,195067.0
2017-01-12 10:30:00,27.34,27.49,27.34,27.4,255849.0,14.8276,14.909,14.8276,14.8602,255849.0
2017-01-12 11:00:00,27.4,27.42,27.33,27.39,106194.0,14.8602,14.871,14.8222,14.8547,106194.0
2017-01-12 11:30:00,27.39,27.39,27.3,27.32,200984.0,14.8547,14.8547,14.8059,14.8168,200984.0
2017-01-12 12:00:00,27.32,27.36,27.27,27.28,86295.0,14.8168,14.8385,14.7896,14.7951,86295.0
2017-01-12 12:30:00,27.29,27.3,27.16,27.19,125536.0,14.8005,14.8059,14.73,14.7463,125536.0
2017-01-12 13:00:00,27.18,27.26,27.14,27.26,146705.0,14.7408,14.7842,14.7191,14.7842,146705.0
2017-01-12 13:30:00,27.26,27.32,27.21,27.29,110586.0,14.7842,14.8168,14.7571,14.8005,110586.0
2017-01-12 14:00:00,27.3,27.36,27.25,27.36,96625.0,14.8059,14.8385,14.7788,14.8385,96625.0
2017-01-12 14:30:00,27.36,27.41,27.29,27.36,190694.0,14.8385,14.8656,14.8005,14.8385,190694.0
2017-01-12 15:00:00,27.37,27.37,27.27,27.33,109321.0,14.8439,14.8439,14.7896,14.8222,109321.0
2017-01-12 15:30:00,27.33,27.34,27.28,27.29,415111.0,14.8222,14.8276,14.7951,14.8005,415111.0
2017-01-13 09:30:00,27.25,27.39,27.25,27.28,136756.0,14.7788,14.8547,14.7788,14.7951,136756.0
2017-01-13 10:00:00,27.29,27.46,27.28,27.42,116924.0,14.8005,14.8927,14.7951,14.871,116924.0
2017-01-13 10:30:00,27.42,27.57,27.42,27.55,139435.0,14.871,14.9523,14.871,14.9415,139435.0
2017-01-13 11:00:00,27.55,27.56,27.45,27.52,238141.0,14.9415,14.9469,14.8873,14.9252,238141.0
2017-01-13 11:30:00,27.52,27.55,27.46,27.5,169847.0,14.9252,14.9415,14.8927,14.9144,169847.0
2017-01-13 12:00:00,27.5,27.51,27.43,27.44,140166.0,14.9144,14.9198,14.8764,14.8818,140166.0
2017-01-13 12:30:00,27.44,27.46,27.33,27.33,160616.0,14.8818,14.8927,14.8222,14.8222,160616.0
2017-01-13 13:00:00,27.33,27.4,27.3,27.39,163171.0,14.8222,14.8602,14.8059,14.8547,163171.0
2017-01-13 13:30:00,27.39,27.47,27.38,27.47,201618.0,14.8547,14.8981,14.8493,14.8981,201618.0
2017-01-13 14:00:00,27.47,27.52,27.45,27.49,250078.0,14.8981,14.9252,14.8873,14.909,250078.0
2017-01-13 14:30:00,27.48,27.5,27.45,27.46,140949.0,14.9035,14.9144,14.8873,14.8927,140949.0
2017-01-13 15:00:00,27.46,27.47,27.39,27.44,193360.0,14.8927,14.8981,14.8547,14.8818,193360.0
2017-01-13 15:30:00,27.44,27.46,27.36,27.39,541766.0,14.8818,14.8927,14.8385,14.8547,541766.0
2017-01-17 09:30:00,27.62,27.63,27.51,27.57,158364.0,14.9795,14.9849,14.9198,14.9523,158364.0
2017-01-17 10:00:00,27.56,27.77,27.54,27.74,326746.0,14.9469,15.0608,14.9361,15.0445,326746.0
2017-01-17 10:30:00,27.75,27.75,27.67,27.7,150076.0,15.05,15.05,15.0066,15.0229,150076.0
2017-01-17 11:00:00,27.7,27.75,27.67,27.73,203624.0,15.0229,15.05,15.0066,15.0391,203624.0
2017-01-17 11:30:00,27.73,27.78,27.69,27.71,191343.0,15.0391,15.0662,15.0174,15.0283,191343.0
2017-01-17 12:00:00,27.7,27.7,27.59,27.61,259506.0,15.0229,15.0229,14.9632,14.974,259506.0
2017-01-17 12:30:00,27.6,27.62,27.57,27.6,230555.0,14.9686,14.9795,14.9523,14.9686,230555.0
2017-01-17 13:00:00,27.6,27.63,27.58,27.62,221988.0,14.9686,14.9849,14.9578,14.9795,221988.0
2017-01-17 13:30:00,27.62,27.7,27.6,27.67,150392.0,14.9795,15.0229,14.9686,15.0066,150392.0
2017-01-17 14:00:00,27.67,27.68,27.58,27.6,145548.0,15.0066,15.012,14.9578,14.9686,145548.0
2017-01-17 14:30:00,27.61,27.62,27.57,27.59,175726.0,14.974,14.9795,14.9523,14.9632,175726.0
2017-01-17 15:00:00,27.59,27.66,27.57,27.63,123326.0,14.9632,15.0012,14.9523,14.9849,123326.0
2017-01-17 15:30:00,27.64,27.72,27.63,27.7,688293.0,14.9903,15.0337,14.9849,15.0229,688293.0
2017-01-18 09:30:00,27.61,27.68,27.47,27.59,171216.0,14.974,15.012,14.8981,14.9632,171216.0
2017-01-18 10:00:00,27.59,27.73,27.58,27.69,113596.0,14.9632,15.0391,14.9578,15.0174,113596.0
2017-01-18 10:30:00,27.69,27.81,27.69,27.72,167170.0,15.0174,15.0825,15.0174,15.0337,167170.0
2017-01-18 11:00:00,27.73,27.85,27.68,27.8,188294.0,15.0391,15.1042,15.012,15.0771,188294.0
2017-01-18 11:30:00,27.81,27.84,27.79,27.8,112923.0,15.0825,15.0988,15.0717,15.0771,112923.0
2017-01-18 12:00:00,27.8,27.81,27.72,27.75,118060.0,15.0771,15.0825,15.0337,15.05,118060.0
2017-01-18 12:30:00,27.75,27.76,27.7,27.71,95833.0,15.05,15.0554,15.0229,15.0283,95833.0
2017-01-18 13:00:00,27.71,27.74,27.68,27.69,139271.0,15.0283,15.0445,15.012,15.0174,139271.0
2017-01-18 13:30:00,27.7,27.73,27.67,27.69,142161.0,15.0229,15.0391,15.0066,15.0174,142161.0
2017-01-18 14:00:00,27.69,27.7,27.57,27.61,173459.0,15.0174,15.0229,14.9523,14.974,173459.0
2017-01-18 14:30:00,27.61,27.65,27.56,27.63,179576.0,14.974,14.9957,14.9469,14.9849,179576.0
2017-01-18 15:00:00,27.64,27.75,27.63,27.7,328135.0,14.9903,15.05,14.9849,15.0229,328135.0
2017-01-18 15:30:00,27.69,27.71,27.64,27.67,482461.0,15.0174,15.0283,14.9903,15.0066,482461.0
2017-01-19 09:30:00,27.76,27.82,27.67,27.67,122677.0,15.0554,15.0879,15.0066,15.0066,122677.0
2017-01-19 10:00:00,27.68,27.68,27.55,27.6,91372.0,15.012,15.012,14.9415,14.9686,91372.0
2017-01-19 10:30:00,27.6,27.62,27.55,27.61,115048.0,14.9686,14.9795,14.9415,14.974,115048.0
2017-01-19 11:00:00,27.59,27.81,27.57,27.78,379830.0,14.9632,15.0825,14.9523,15.0662,379830.0
2017-01-19 11:30:00,27.78,27.83,27.73,27.8,184496.0,15.0662,15.0934,15.0391,15.0771,184496.0
2017-01-19 12:00:00,27.8,27.83,27.71,27.74,209535.0,15.0771,15.0934,15.0283,15.0445,209535.0
2017-01-19 12:30:00,27.75,27.77,27.69,27.7,202077.0,15.05,15.0608,15.0174,15.0229,202077.0
2017-01-19 13:00:00,27.7,27.73,27.64,27.66,129122.0,15.0229,15.0391,14.9903,15.0012,129122.0
2017-01-19 13:30:00,27.66,27.72,27.65,27.65,151182.0,15.0012,15.0337,14.9957,14.9957,151182.0
2017-01-19 14:00:00,27.64,27.68,27.57,27.64,262040.0,14.9903,15.012,14.9523,14.9903,262040.0
2017-01-19 14:30:00,27.64,27.66,27.58,27.62,213485.0,14.9903,15.0012,14.9578,14.9795,213485.0
2017-01-19 15:00:00,27.62,27.68,27.6,27.68,156151.0,14.9795,15.012,14.9686,15.012,156151.0
2017-01-19 15:30:00,27.68,27.69,27.64,27.67,475267.0,15.012,15.0174,14.9903,15.0066,475267.0
2017-01-20 09:30:00,27.88,28.15,27.84,27.84,463643.0,15.1205,15.2669,15.0988,15.0988,463643.0
2017-01-20 10:00:00,27.85,27.87,27.68,27.71,356883.0,15.1042,15.1151,15.012,15.0283,356883.0
2017-01-20 10:30:00,27.71,27.74,27.68,27.71,177314.0,15.0283,15.0445,15.012,15.0283,177314.0
2017-01-20 11:00:00,27.71,27.79,27.65,27.78,297262.0,15.0283,15.0717,14.9957,15.0662,297262.0
2017-01-20 11:30:00,27.77,27.79,27.73,27.75,120495.0,15.0608,15.0717,15.0391,15.05,120495.0
2017-01-20 12:00:00,27.76,27.81,27.72,27.75,196890.0,15.0554,15.0825,15.0337,15.05,196890.0
2017-01-20 12:30:00,27.75,27.81,27.71,27.75,268537.0,15.05,15.0825,15.0283,15.05,268537.0
2017-01-20 13:00:00,27.74,27.76,27.7,27.75,99103.0,15.0445,15.0554,15.0229,15.05,99103.0
2017-01-20 13:30:00,27.75,27.75,27.67,27.67,110256.0,15.05,15.05,15.0066,15.0066,110256.0
2017-01-20 14:00:00,27.66,27.75,27.65,27.74,207906.0,15.0012,15.05,14.9957,15.0445,207906.0
2017-01-20 14:30:00,27.75,27.76,27.69,27.74,159852.0,15.05,15.0554,15.0174,15.0445,159852.0
2017-01-20 15:00:00,27.74,27.76,27.68,27.71,190882.0,15.0445,15.0554,15.012,15.0283,190882.0
2017-01-20 15:30:00,27.72,27.86,27.71,27.86,569999.0,15.0337,15.1096,15.0283,15.1096,569999.0
2017-01-23 09:30:00,27.88,28.03,27.86,27.86,211250.0,15.1205,15.2018,15.1096,15.1096,211250.0
2017-01-23 10:00:00,27.86,27.92,27.85,27.88,155445.0,15.1096,15.1422,15.1042,15.1205,155445.0
2017-01-23 10:30:00,27.87,27.89,27.74,27.88,233115.0,15.1151,15.1259,15.0445,15.1205,233115.0
2017-01-23 11:00:00,27.87,27.91,27.75,27.75,392091.0,15.1151,15.1367,15.05,15.05,392091.0
2017-01-23 11:30:00,27.75,27.78,27.7,27.72,130392.0,15.05,15.0662,15.0229,15.0337,130392.0
2017-01-23 12:00:00,27.71,27.73,27.63,27.73,301281.0,15.0283,15.0391,14.9849,15.0391,301281.0
2017-01-23 12:30:00,27.73,27.8,27.72,27.78,116666.0,15.0391,15.0771,15.0337,15.0662,116666.0
2017-01-23 13:00:00,27.78,27.79,27.74,27.76,121499.0,15.0662,15.0717,15.0445,15.0554,121499.0
2017-01-23 13:30:00,27.76,27.81,27.73,27.77,168134.0,15.0554,15.0825,15.0391,15.0608,168134.0
2017-01-23 14:00:00,27.78,27.84,27.76,27.83,214715.0,15.0662,15.0988,15.0554,15.0934,214715.0
2017-01-23 14:30:00,27.83,27.86,27.78,27.85,313379.0,15.0934,15.1096,15.0662,15.1042,313379.0
2017-01-23 15:00:00,27.85,27.86,27.81,27.81,246027.0,15.1042,15.1096,15.0825,15.0825,246027.0
2017-01-23 15:30:00,27.81,27.88,27.81,27.86,730303.0,15.0825,15.1205,15.0825,15.1096,730303.0
2017-01-24 09:30:00,27.95,28.12,27.94,28.11,158249.0,15.1584,15.2506,15.153,15.2452,158249.0
2017-01-24 10:00:00,28.11,28.15,28.04,28.08,166747.0,15.2452,15.2669,15.2073,15.2289,166747.0
2017-01-24 10:30:00,28.07,28.09,28.03,28.05,215862.0,15.2235,15.2344,15.2018,15.2127,215862.0
2017-01-24 11:00:00,28.04,28.09,28.02,28.09,196439.0,15.2073,15.2344,15.1964,15.2344,196439.0
2017-01-24 11:30:00,28.09,28.09,28.05,28.07,295056.0,15.2344,15.2344,15.2127,15.2235,295056.0
2017-01-24 12:00:00,28.07,28.36,28.06,28.36,311397.0,15.2235,15.3808,15.2181,15.3808,311397.0
2017-01-24 12:30:00,28.36,28.45,28.32,28.39,227383.0,15.3808,15.4296,15.3591,15.3971,227383.0
2017-01-24 13:00:00,28.4,28.44,28.38,28.41,215262.0,15.4025,15.4242,15.3916,15.4079,215262.0
2017-01-24 13:30:00,28.41,28.53,28.4,28.47,306869.0,15.4079,15.473,15.4025,15.4405,306869.0
2017-01-24 14:00:00,28.48,28.48,28.42,28.43,352213.0,15.4459,15.4459,15.4133,15.4188,352213.0
2017-01-24 14:30:00,28.42,28.48,28.42,28.47,258105.0,15.4133,15.4459,15.4133,15.4405,258105.0
2017-01-24 15:00:00,28.48,28.54,28.45,28.52,397329.0,15.4459,15.4784,15.4296,15.4676,397329.0
2017-01-24 15:30:00,28.52,28.53,28.5,28.53,811709.0,15.4676,15.473,15.4567,15.473,811709.0
2017-01-25 09:30:00,28.8,28.81,28.6,28.72,398316.0,15.6194,15.6249,15.511,15.576,398316.0
2017-01-25 10:00:00,28.72,28.91,28.71,28.88,255883.0,15.576,15.6791,15.5706,15.6628,255883.0
2017-01-25 10:30:00,28.88,29.02,28.85,29.0,684786.0,15.6628,15.7387,15.6465,15.7279,684786.0
2017-01-25 11:00:00,29.0,29.01,28.91,28.96,289522.0,15.7279,15.7333,15.6791,15.7062,289522.0
2017-01-25 11:30:00,28.96,28.96,28.82,28.91,666595.0,15.7062,15.7062,15.6303,15.6791,666595.0
2017-01-25 12:00:00,28.91,28.95,28.86,28.92,508774.0,15.6791,15.7008,15.652,15.6845,508774.0
2017-01-25 12:30:00,28.92,29.04,28.9,29.01,560165.0,15.6845,15.7496,15.6737,15.7333,560165.0
2017-01-25 13:00:00,29.01,29.19,28.98,29.16,773700.0,15.7333,15.8309,15.7171,15.8147,773700.0
2017-01-25 13:30:00,29.16,29.17,29.07,29.13,383140.0,15.8147,15.8201,15.7659,15.7984,383140.0
2017-01-25 14:00:00,29.13,29.16,29.06,29.09,408303.0,15.7984,15.8147,15.7604,15.7767,408303.0
2017-01-25 14:30:00,29.09,29.15,29.07,29.12,393518.0,15.7767,15.8092,15.7659,15.793,393518.0
2017-01-25 15:00:00,29.11,29.32,29.11,29.3,519736.0,15.7876,15.9014,15.7876,15.8906,519736.0
2017-01-25 15:30:00,29.31,29.56,29.3,29.43,1686108.0,15.896,16.0316,15.8906,15.9611,1686108.0
2017-01-26 09:30:00,29.79,30.25,29.66,29.92,1360008.0,16.1563,16.4058,16.0858,16.2269,1360008.0
2017-01-26 10:00:00,29.93,30.11,29.86,30.09,668064.0,16.2323,16.3299,16.1943,16.319,668064.0
2017-01-26 10:30:00,30.08,30.11,29.82,29.94,676201.0,16.3136,16.3299,16.1726,16.2377,676201.0
2017-01-26 11:00:00,29.94,29.98,29.7,29.83,702455.0,16.2377,16.2594,16.1075,16.178,702455.0
2017-01-26 11:30:00,29.83,29.86,29.74,29.8,370378.0,16.178,16.1943,16.1292,16.1618,370378.0
2017-01-26 12:00:00,29.79,29.86,29.72,29.8,293695.0,16.1563,16.1943,16.1184,16.1618,293695.0
2017-01-26 12:30:00,29.8,29.93,29.74,29.91,418265.0,16.1618,16.2323,16.1292,16.2214,418265.0
2017-01-26 13:00:00,29.91,29.91,29.67,29.75,540612.0,16.2214,16.2214,16.0913,16.1347,540612.0
2017-01-26 13:30:00,29.75,29.93,29.72,29.85,531192.0,16.1347,16.2323,16.1184,16.1889,531192.0
2017-01-26 14:00:00,29.85,29.88,29.79,29.86,362142.0,16.1889,16.2052,16.1563,16.1943,362142.0
2017-01-26 14:30:00,29.86,29.91,29.77,29.86,378223.0,16.1943,16.2214,16.1455,16.1943,378223.0
2017-01-26 15:00:00,29.86,29.92,29.83,29.9,396699.0,16.1943,16.2269,16.178,16.216,396699.0
2017-01-26 15:30:00,29.9,29.9,29.84,29.86,982687.0,16.216,16.216,16.1835,16.1943,982687.0
2017-01-27 09:30:00,29.39,29.45,29.04,29.29,332399.0,16.1641,16.1971,15.9716,16.1091,332399.0
2017-01-27 10:00:00,29.26,29.42,29.26,29.34,373599.0,16.0926,16.1806,16.0926,16.1366,373599.0
2017-01-27 10:30:00,29.34,29.34,28.93,28.97,476764.0,16.1366,16.1366,15.9111,15.9331,476764.0
2017-01-27 11:00:00,28.96,28.98,28.81,28.87,580433.0,15.9276,15.9386,15.8451,15.8781,580433.0
2017-01-27 11:30:00,28.87,28.92,28.86,28.92,369799.0,15.8781,15.9056,15.8726,15.9056,369799.0
2017-01-27 12:00:00,28.91,28.93,28.83,28.88,189738.0,15.9001,15.9111,15.8561,15.8836,189738.0
2017-01-27 12:30:00,28.87,28.88,28.8,28.84,226882.0,15.8781,15.8836,15.8396,15.8616,226882.0
2017-01-27 13:00:00,28.84,28.9,28.83,28.86,251441.0,15.8616,15.8946,15.8561,15.8726,251441.0
2017-01-27 13:30:00,28.85,28.9,28.83,28.89,180532.0,15.8671,15.8946,15.8561,15.8891,180532.0
2017-01-27 14:00:00,28.9,28.94,28.86,28.9,231327.0,15.8946,15.9166,15.8726,15.8946,231327.0
2017-01-27 14:30:00,28.9,29.07,28.89,29.07,490679.0,15.8946,15.9881,15.8891,15.9881,490679.0
2017-01-27 15:00:00,29.07,29.12,28.97,29.0,290903.0,15.9881,16.0156,15.9331,15.9496,290903.0
2017-01-27 15:30:00,29.0,29.12,28.99,29.11,839122.0,15.9496,16.0156,15.9441,16.0101,839122.0
2017-01-30 09:30:00,28.59,28.91,28.55,28.75,536470.0,15.7241,15.9001,15.7021,15.8121,536470.0
2017-01-30 10:00:00,28.75,28.88,28.71,28.83,306146.0,15.8121,15.8836,15.7901,15.8561,306146.0
2017-01-30 10:30:00,28.82,28.85,28.67,28.67,274807.0,15.8506,15.8671,15.7681,15.7681,274807.0
2017-01-30 11:00:00,28.67,28.67,28.43,28.52,379163.0,15.7681,15.7681,15.6361,15.6856,379163.0
2017-01-30 11:30:00,28.51,28.61,28.46,28.5,233906.0,15.6801,15.7351,15.6526,15.6746,233906.0
2017-01-30 12:00:00,28.5,28.52,28.4,28.41,229473.0,15.6746,15.6856,15.6196,15.6251,229473.0
2017-01-30 12:30:00,28.41,28.48,28.36,28.38,320625.0,15.6251,15.6636,15.5976,15.6086,320625.0
2017-01-30 13:00:00,28.38,28.46,28.38,28.44,161086.0,15.6086,15.6526,15.6086,15.6416,161086.0
2017-01-30 13:30:00,28.43,28.55,28.42,28.49,178132.0,15.6361,15.7021,15.6306,15.6691,178132.0
2017-01-30 14:00:00,28.49,28.55,28.48,28.55,160725.0,15.6691,15.7021,15.6636,15.7021,160725.0
2017-01-30 14:30:00,28.55,28.55,28.47,28.49,117958.0,15.7021,15.7021,15.6581,15.6691,117958.0
2017-01-30 15:00:00,28.48,28.49,28.22,28.26,240571.0,15.6636,15.6691,15.5206,15.5426,240571.0
2017-01-30 15:30:00,28.27,28.47,28.27,28.45,547269.0,15.5481,15.6581,15.5481,15.6471,547269.0
2017-01-31 09:30:00,28.45,28.52,28.12,28.13,356013.0,15.6471,15.6856,15.4656,15.4711,356013.0
2017-01-31 10:00:00,28.13,28.22,28.07,28.16,227637.0,15.4711,15.5206,15.4381,15.4876,227637.0
2017-01-31 10:30:00,28.15,28.28,28.15,28.18,302734.0,15.4821,15.5536,15.4821,15.4986,302734.0
2017-01-31 11:00:00,28.18,28.25,28.17,28.21,213821.0,15.4986,15.5371,15.4931,15.5151,213821.0
2017-01-31 11:30:00,28.21,28.34,28.21,28.33,239266.0,15.5151,15.5866,15.5151,15.5811,239266.0
2017-01-31 12:00:00,28.33,28.47,28.32,28.43,282787.0,15.5811,15.6581,15.5756,15.6361,282787.0
2017-01-31 12:30:00,28.44,28.45,28.32,28.38,204140.0,15.6416,15.6471,15.5756,15.6086,204140.0
2017-01-31 13:00:00,28.38,28.38,28.23,28.25,190649.0,15.6086,15.6086,15.5261,15.5371,190649.0
2017-01-31 13:30:00,28.25,28.26,28.17,28.24,224650.0,15.5371,15.5426,15.4931,15.5316,224650.0
2017-01-31 14:00:00,28.24,28.4,28.24,28.38,193106.0,15.5316,15.6196,15.5316,15.6086,193106.0
2017-01-31 14:30:00,28.38,28.41,28.32,28.38,204907.0,15.6086,15.6251,15.5756,15.6086,204907.0
2017-01-31 15:00:00,28.38,28.4,28.22,28.31,464222.0,15.6086,15.6196,15.5206,15.5701,464222.0
2017-01-31 15:30:00,28.31,28.36,28.29,28.34,594563.0,15.5701,15.5976,15.5591,15.5866,594563.0
2017-02-01 09:30:00,28.46,28.52,28.19,28.26,439162.0,15.6526,15.6856,15.5041,15.5426,439162.0
2017-02-01 10:00:00,28.26,28.27,28.09,28.09,232432.0,15.5426,15.5481,15.4491,15.4491,232432.0
2017-02-01 10:30:00,28.09,28.22,28.09,28.17,275152.0,15.4491,15.5206,15.4491,15.4931,275152.0
2017-02-01 11:00:00,28.18,28.24,28.15,28.18,250277.0,15.4986,15.5316,15.4821,15.4986,250277.0
2017-02-01 11:30:00,28.18,28.2,28.07,28.19,256908.0,15.4986,15.5096,15.4381,15.5041,256908.0
2017-02-01 12:00:00,28.19,28.25,28.14,28.16,206126.0,15.5041,15.5371,15.4766,15.4876,206126.0
2017-02-01 12:30:00,28.16,28.23,28.08,28.09,179919.0,15.4876,15.5261,15.4436,15.4491,179919.0
2017-02-01 13:00:00,28.09,28.1,28.06,28.09,104615.0,15.4491,15.4546,15.4326,15.4491,104615.0
2017-02-01 13:30:00,28.09,28.14,28.08,28.11,175190.0,15.4491,15.4766,15.4436,15.4601,175190.0
2017-02-01 14:00:00,28.1,28.22,28.07,28.21,328414.0,15.4546,15.5206,15.4381,15.5151,328414.0
2017-02-01 14:30:00,28.21,28.22,28.1,28.14,213742.0,15.5151,15.5206,15.4546,15.4766,213742.0
2017-02-01 15:00:00,28.14,28.18,28.1,28.14,304091.0,15.4766,15.4986,15.4546,15.4766,304091.0
2017-02-01 15:30:00,28.13,28.16,28.09,28.13,490164.0,15.4711,15.4876,15.4491,15.4711,490164.0
2017-02-02 09:30:00,28.13,28.21,28.03,28.04,259996.0,15.4711,15.5151,15.4161,15.4216,259996.0
2017-02-02 10:00:00,28.03,28.05,27.82,27.86,343857.0,15.4161,15.4271,15.3006,15.3226,343857.0
2017-02-02 10:30:00,27.85,28.01,27.83,28.0,263344.0,15.3171,15.4051,15.3061,15.3996,263344.0
2017-02-02 11:00:00,28.0,28.11,27.99,28.09,170289.0,15.3996,15.4601,15.3941,15.4491,170289.0
2017-02-02 11:30:00,28.08,28.24,28.06,28.21,251021.0,15.4436,15.5316,15.4326,15.5151,251021.0
2017-02-02 12:00:00,28.21,28.28,28.21,28.22,273507.0,15.5151,15.5536,15.5151,15.5206,273507.0
2017-02-02 12:30:00,28.21,28.22,28.13,28.14,129991.0,15.5151,15.5206,15.4711,15.4766,129991.0
2017-02-02 13:00:00,28.14,28.23,28.13,28.18,169150.0,15.4766,15.5261,15.4711,15.4986,169150.0
2017-02-02 13:30:00,28.18,28.24,28.16,28.22,206323.0,15.4986,15.5316,15.4876,15.5206,206323.0
2017-02-02 14:00:00,28.22,28.28,28.15,28.16,303072.0,15.5206,15.5536,15.4821,15.4876,303072.0
2017-02-02 14:30:00,28.16,28.19,28.11,28.11,207405.0,15.4876,15.5041,15.4601,15.4601,207405.0
2017-02-02 15:00:00,28.12,28.18,28.09,28.18,277439.0,15.4656,15.4986,15.4491,15.4986,277439.0
2017-02-02 15:30:00,28.18,28.2,28.14,28.16,707077.0,15.4986,15.5096,15.4766,15.4876,707077.0
2017-02-03 09:30:00,28.28,28.64,28.08,28.62,417292.0,15.5536,15.7516,15.4436,15.7406,417292.0
2017-02-03 10:00:00,28.57,28.73,28.34,28.6,454241.0,15.7131,15.8011,15.5866,15.7296,454241.0
2017-02-03 10:30:00,28.6,28.82,28.57,28.73,472855.0,15.7296,15.8506,15.7131,15.8011,472855.0
2017-02-03 11:00:00,28.74,28.86,28.73,28.84,464265.0,15.8066,15.8726,15.8011,15.8616,464265.0
2017-02-03 11:30:00,28.85,28.86,28.75,28.83,275714.0,15.8671,15.8726,15.8121,15.8561,275714.0
2017-02-03 12:00:00,28.82,28.86,28.8,28.82,217809.0,15.8506,15.8726,15.8396,15.8506,217809.0
2017-02-03 12:30:00,28.83,28.84,28.76,28.78,216036.0,15.8561,15.8616,15.8176,15.8286,216036.0
2017-02-03 13:00:00,28.78,28.79,28.74,28.76,257690.0,15.8286,15.8341,15.8066,15.8176,257690.0
2017-02-03 13:30:00,28.76,28.77,28.74,28.75,289169.0,15.8176,15.8231,15.8066,15.8121,289169.0
2017-02-03 14:00:00,28.76,28.77,28.74,28.76,160402.0,15.8176,15.8231,15.8066,15.8176,160402.0
2017-02-03 14:30:00,28.75,28.77,28.73,28.75,211400.0,15.8121,15.8231,15.8011,15.8121,211400.0
2017-02-03 15:00:00,28.75,28.78,28.65,28.66,248701.0,15.8121,15.8286,15.7571,15.7626,248701.0
2017-02-03 15:30:00,28.66,28.76,28.64,28.69,566915.0,15.7626,15.8176,15.7516,15.7791,566915.0
2017-02-06 09:30:00,28.58,28.63,28.4,28.56,320959.0,15.7186,15.7461,15.6196,15.7076,320959.0
2017-02-06 10:00:00,28.55,28.77,28.53,28.72,249355.0,15.7021,15.8231,15.6911,15.7956,249355.0
2017-02-06 10:30:00,28.71,28.71,28.58,28.59,247659.0,15.7901,15.7901,15.7186,15.7241,247659.0
2017-02-06 11:00:00,28.59,28.66,28.56,28.65,149437.0,15.7241,15.7626,15.7076,15.7571,149437.0
2017-02-06 11:30:00,28.64,28.66,28.58,28.62,216600.0,15.7516,15.7626,15.7186,15.7406,216600.0
2017-02-06 12:00:00,28.61,28.62,28.45,28.47,142484.0,15.7351,15.7406,15.6471,15.6581,142484.0
2017-02-06 12:30:00,28.48,28.58,28.43,28.57,158664.0,15.6636,15.7186,15.6361,15.7131,158664.0
2017-02-06 13:00:00,28.56,28.72,28.56,28.68,261443.0,15.7076,15.7956,15.7076,15.7736,261443.0
2017-02-06 13:30:00,28.68,28.7,28.57,28.64,396329.0,15.7736,15.7846,15.7131,15.7516,396329.0
2017-02-06 14:00:00,28.64,28.77,28.64,28.73,326019.0,15.7516,15.8231,15.7516,15.8011,326019.0
2017-02-06 14:30:00,28.73,28.74,28.66,28.7,247929.0,15.8011,15.8066,15.7626,15.7846,247929.0
2017-02-06 15:00:00,28.69,28.7,28.61,28.65,232463.0,15.7791,15.7846,15.7351,15.7571,232463.0
2017-02-06 15:30:00,28.65,28.82,28.63,28.75,802044.0,15.7571,15.8506,15.7461,15.8121,802044.0
2017-02-07 09:30:00,28.82,28.86,28.67,28.72,392108.0,15.8506,15.8726,15.7681,15.7956,392108.0
2017-02-07 10:00:00,28.72,28.77,28.66,28.69,838125.0,15.7956,15.8231,15.7626,15.7791,838125.0
2017-02-07 10:30:00,28.68,28.69,28.59,28.61,432756.0,15.7736,15.7791,15.7241,15.7351,432756.0
2017-02-07 11:00:00,28.62,28.67,28.5,28.5,131309.0,15.7406,15.7681,15.6746,15.6746,131309.0
2017-02-07 11:30:00,28.51,28.54,28.39,28.45,271817.0,15.6801,15.6966,15.6141,15.6471,271817.0
2017-02-07 12:00:00,28.45,28.47,28.39,28.46,115726.0,15.6471,15.6581,15.6141,15.6526,115726.0
2017-02-07 12:30:00,28.46,28.5,28.4,28.4,156444.0,15.6526,15.6746,15.6196,15.6196,156444.0
2017-02-07 13:00:00,28.4,28.5,28.37,28.48,246643.0,15.6196,15.6746,15.6031,15.6636,246643.0
2017-02-07 13:30:00,28.49,28.54,28.46,28.49,393254.0,15.6691,15.6966,15.6526,15.6691,393254.0
2017-02-07 14:00:00,28.49,28.52,28.46,28.48,266420.0,15.6691,15.6856,15.6526,15.6636,266420.0
2017-02-07 14:30:00,28.48,28.52,28.46,28.49,306157.0,15.6636,15.6856,15.6526,15.6691,306157.0
2017-02-07 15:00:00,28.49,28.55,28.48,28.52,591043.0,15.6691,15.7021,15.6636,15.6856,591043.0
2017-02-07 15:30:00,28.51,28.52,28.35,28.37,789513.0,15.6801,15.6856,15.5921,15.6031,789513.0
2017-02-08 09:30:00,28.27,28.34,28.03,28.21,311270.0,15.5481,15.5866,15.4161,15.5151,311270.0
2017-02-08 10:00:00,28.23,28.46,28.2,28.45,168374.0,15.5261,15.6526,15.5096,15.6471,168374.0
2017-02-08 10:30:00,28.45,28.61,28.41,28.6,244339.0,15.6471,15.7351,15.6251,15.7296,244339.0
2017-02-08 11:00:00,28.61,28.69,28.55,28.55,248537.0,15.7351,15.7791,15.7021,15.7021,248537.0
2017-02-08 11:30:00,28.55,28.57,28.44,28.53,172339.0,15.7021,15.7131,15.6416,15.6911,172339.0
2017-02-08 12:00:00,28.53,28.57,28.41,28.44,118375.0,15.6911,15.7131,15.6251,15.6416,118375.0
2017-02-08 12:30:00,28.44,28.54,28.43,28.53,132282.0,15.6416,15.6966,15.6361,15.6911,132282.0
2017-02-08 13:00:00,28.52,28.59,28.51,28.57,153558.0,15.6856,15.7241,15.6801,15.7131,153558.0
2017-02-08 13:30:00,28.56,28.56,28.44,28.45,134817.0,15.7076,15.7076,15.6416,15.6471,134817.0
2017-02-08 14:00:00,28.45,28.49,28.42,28.46,147314.0,15.6471,15.6691,15.6306,15.6526,147314.0
2017-02-08 14:30:00,28.46,28.54,28.46,28.51,126157.0,15.6526,15.6966,15.6526,15.6801,126157.0
2017-02-08 15:00:00,28.5,28.54,28.48,28.49,166925.0,15.6746,15.6966,15.6636,15.6691,166925.0
2017-02-08 15:30:00,28.49,28.51,28.42,28.43,469276.0,15.6691,15.6801,15.6306,15.6361,469276.0
2017-02-09 09:30:00,28.59,28.62,28.45,28.49,140003.0,15.7241,15.7406,15.6471,15.6691,140003.0
2017-02-09 10:00:00,28.48,28.52,28.39,28.51,137117.0,15.6636,15.6856,15.6141,15.6801,137117.0
2017-02-09 10:30:00,28.49,28.71,28.45,28.65,286075.0,15.6691,15.7901,15.6471,15.7571,286075.0
2017-02-09 11:00:00,28.65,28.67,28.55,28.63,331067.0,15.7571,15.7681,15.7021,15.7461,331067.0
2017-02-09 11:30:00,28.63,28.65,28.58,28.58,163275.0,15.7461,15.7571,15.7186,15.7186,163275.0
2017-02-09 12:00:00,28.58,28.6,28.54,28.54,248836.0,15.7186,15.7296,15.6966,15.6966,248836.0
2017-02-09 12:30:00,28.55,28.56,28.49,28.53,227224.0,15.7021,15.7076,15.6691,15.6911,227224.0
2017-02-09 13:00:00,28.53,28.62,28.51,28.6,329084.0,15.6911,15.7406,15.6801,15.7296,329084.0
2017-02-09 13:30:00,28.59,28.61,28.57,28.57,113768.0,15.7241,15.7351,15.7131,15.7131,113768.0
2017-02-09 14:00:00,28.57,28.6,28.54,28.56,174098.0,15.7131,15.7296,15.6966,15.7076,174098.0
2017-02-09 14:30:00,28.57,28.61,28.52,28.53,208333.0,15.7131,15.7351,15.6856,15.6911,208333.0
2017-02-09 15:00:00,28.54,28.54,28.36,28.43,412812.0,15.6966,15.6966,15.5976,15.6361,412812.0
2017-02-09 15:30:00,28.43,28.57,28.42,28.48,605299.0,15.6361,15.7131,15.6306,15.6636,605299.0
2017-02-10 09:30:00,28.6,28.67,28.5,28.51,140226.0,15.7296,15.7681,15.6746,15.6801,140226.0
2017-02-10 10:00:00,28.5,28.54,28.41,28.45,190438.0,15.6746,15.6966,15.6251,15.6471,190438.0
2017-02-10 10:30:00,28.44,28.65,28.44,28.54,331495.0,15.6416,15.7571,15.6416,15.6966,331495.0
2017-02-10 11:00:00,28.54,28.62,28.52,28.55,178451.0,15.6966,15.7406,15.6856,15.7021,178451.0
2017-02-10 11:30:00,28.56,28.69,28.56,28.68,129152.0,15.7076,15.7791,15.7076,15.7736,129152.0
2017-02-10 12:00:00,28.67,28.77,28.65,28.75,237428.0,15.7681,15.8231,15.7571,15.8121,237428.0
2017-02-10 12:30:00,28.75,28.77,28.72,28.74,136871.0,15.8121,15.8231,15.7956,15.8066,136871.0
2017-02-10 13:00:00,28.74,28.79,28.73,28.77,169734.0,15.8066,15.8341,15.8011,15.8231,169734.0
2017-02-10 13:30:00,28.77,28.77,28.7,28.75,126142.0,15.8231,15.8231,15.7846,15.8121,126142.0
2017-02-10 14:00:00,28.74,28.75,28.7,28.72,131497.0,15.8066,15.8121,15.7846,15.7956,131497.0
2017-02-10 14:30:00,28.73,28.77,28.69,28.72,192205.0,15.8011,15.8231,15.7791,15.7956,192205.0
2017-02-10 15:00:00,28.72,28.73,28.65,28.69,221881.0,15.7956,15.8011,15.7571,15.7791,221881.0
2017-02-10 15:30:00,28.68,28.73,28.66,28.7,596661.0,15.7736,15.8011,15.7626,15.7846,596661.0
2017-02-13 09:30:00,28.7,28.75,28.48,28.51,243089.0,15.7846,15.8121,15.6636,15.6801,243089.0
2017-02-13 10:00:00,28.51,28.53,28.43,28.47,198054.0,15.6801,15.6911,15.6361,15.6581,198054.0
2017-02-13 10:30:00,28.47,28.58,28.47,28.52,315931.0,15.6581,15.7186,15.6581,15.6856,315931.0
2017-02-13 11:00:00,28.52,28.59,28.49,28.58,224425.0,15.6856,15.7241,15.6691,15.7186,224425.0
2017-02-13 11:30:00,28.57,28.62,28.57,28.59,98572.0,15.7131,15.7406,15.7131,15.7241,98572.0
2017-02-13 12:00:00,28.6,28.63,28.56,28.63,128201.0,15.7296,15.7461,15.7076,15.7461,128201.0
2017-02-13 12:30:00,28.63,28.67,28.62,28.65,89025.0,15.7461,15.7681,15.7406,15.7571,89025.0
2017-02-13 13:00:00,28.65,28.74,28.63,28.74,179499.0,15.7571,15.8066,15.7461,15.8066,179499.0
2017-02-13 13:30:00,28.75,28.75,28.71,28.73,213877.0,15.8121,15.8121,15.7901,15.8011,213877.0
2017-02-13 14:00:00,28.73,28.79,28.72,28.77,238920.0,15.8011,15.8341,15.7956,15.8231,238920.0
2017-02-13 14:30:00,28.76,28.78,28.75,28.75,193413.0,15.8176,15.8286,15.8121,15.8121,193413.0
2017-02-13 15:00:00,28.76,28.77,28.73,28.77,369479.0,15.8176,15.8231,15.8011,15.8231,369479.0
2017-02-13 15:30:00,28.76,28.83,28.76,28.77,877310.0,15.8176,15.8561,15.8176,15.8231,877310.0
2017-02-14 09:30:00,28.72,28.81,28.66,28.71,188163.0,15.7956,15.8451,15.7626,15.7901,188163.0
2017-02-14 10:00:00,28.7,28.75,28.58,28.7,191536.0,15.7846,15.8121,15.7186,15.7846,191536.0
2017-02-14 10:30:00,28.7,28.74,28.57,28.6,181943.0,15.7846,15.8066,15.7131,15.7296,181943.0
2017-02-14 11:00:00,28.61,28.73,28.54,28.71,130866.0,15.7351,15.8011,15.6966,15.7901,130866.0
2017-02-14 11:30:00,28.71,28.74,28.59,28.63,134024.0,15.7901,15.8066,15.7241,15.7461,134024.0
2017-02-14 12:00:00,28.63,28.82,28.63,28.81,384273.0,15.7461,15.8506,15.7461,15.8451,384273.0
2017-02-14 12:30:00,28.82,28.88,28.8,28.86,161916.0,15.8506,15.8836,15.8396,15.8726,161916.0
2017-02-14 13:00:00,28.86,28.96,28.85,28.92,186815.0,15.8726,15.9276,15.8671,15.9056,186815.0
2017-02-14 13:30:00,28.92,28.93,28.88,28.9,260646.0,15.9056,15.9111,15.8836,15.8946,260646.0
2017-02-14 14:00:00,28.91,28.91,28.83,28.84,137675.0,15.9001,15.9001,15.8561,15.8616,137675.0
2017-02-14 14:30:00,28.85,28.87,28.78,28.81,247430.0,15.8671,15.8781,15.8286,15.8451,247430.0
2017-02-14 15:00:00,28.81,28.86,28.8,28.8,219174.0,15.8451,15.8726,15.8396,15.8396,219174.0
2017-02-14 15:30:00,28.81,28.94,28.8,28.91,780365.0,15.8451,15.9166,15.8396,15.9001,780365.0
2017-02-15 09:30:00,28.75,28.97,28.74,28.94,247675.0,15.8121,15.9331,15.8066,15.9166,247675.0
2017-02-15 10:00:00,28.94,29.0,28.92,28.92,125339.0,15.9166,15.9496,15.9056,15.9056,125339.0
2017-02-15 10:30:00,28.92,28.94,28.85,28.89,134223.0,15.9056,15.9166,15.8671,15.8891,134223.0
2017-02-15 11:00:00,28.89,28.97,28.78,28.86,197359.0,15.8891,15.9331,15.8286,15.8726,197359.0
2017-02-15 11:30:00,28.86,28.91,28.82,28.9,161589.0,15.8726,15.9001,15.8506,15.8946,161589.0
2017-02-15 12:00:00,28.9,28.95,28.89,28.93,168535.0,15.8946,15.9221,15.8891,15.9111,168535.0
2017-02-15 12:30:00,28.93,28.95,28.89,28.93,102036.0,15.9111,15.9221,15.8891,15.9111,102036.0
2017-02-15 13:00:00,28.92,28.96,28.91,28.93,150676.0,15.9056,15.9276,15.9001,15.9111,150676.0
2017-02-15 13:30:00,28.93,28.95,28.9,28.92,129780.0,15.9111,15.9221,15.8946,15.9056,129780.0
2017-02-15 14:00:00,28.93,28.95,28.86,28.87,197633.0,15.9111,15.9221,15.8726,15.8781,197633.0
2017-02-15 14:30:00,28.87,28.89,28.83,28.89,266088.0,15.8781,15.8891,15.8561,15.8891,266088.0
2017-02-15 15:00:00,28.89,28.97,28.88,28.92,418605.0,15.8891,15.9331,15.8836,15.9056,418605.0
2017-02-15 15:30:00,28.92,28.94,28.89,28.94,815057.0,15.9056,15.9166,15.8891,15.9166,815057.0
2017-02-16 09:30:00,29.0,29.09,28.95,29.01,202400.0,15.9496,15.9991,15.9221,15.9551,202400.0
2017-02-16 10:00:00,29.0,29.01,28.83,28.87,240910.0,15.9496,15.9551,15.8561,15.8781,240910.0
2017-02-16 10:30:00,28.86,28.92,28.83,28.91,224434.0,15.8726,15.9056,15.8561,15.9001,224434.0
2017-02-16 11:00:00,28.92,28.94,28.86,28.9,244907.0,15.9056,15.9166,15.8726,15.8946,244907.0
2017-02-16 11:30:00,28.91,28.91,28.81,28.86,186508.0,15.9001,15.9001,15.8451,15.8726,186508.0
2017-02-16 12:00:00,28.86,28.94,28.85,28.94,142452.0,15.8726,15.9166,15.8671,15.9166,142452.0
2017-02-16 12:30:00,28.94,28.99,28.92,28.95,148167.0,15.9166,15.9441,15.9056,15.9221,148167.0
2017-02-16 13:00:00,28.95,28.97,28.94,28.97,208181.0,15.9221,15.9331,15.9166,15.9331,208181.0
2017-02-16 13:30:00,28.96,28.97,28.93,28.93,98504.0,15.9276,15.9331,15.9111,15.9111,98504.0
2017-02-16 14:00:00,28.94,28.95,28.89,28.93,113040.0,15.9166,15.9221,15.8891,15.9111,113040.0
2017-02-16 14:30:00,28.93,28.97,28.92,28.94,218305.0,15.9111,15.9331,15.9056,15.9166,218305.0
2017-02-16 15:00:00,28.93,28.96,28.91,28.92,176353.0,15.9111,15.9276,15.9001,15.9056,176353.0
2017-02-16 15:30:00,28.92,28.93,28.82,28.84,553919.0,15.9056,15.9111,15.8506,15.8616,553919.0
2017-02-17 09:30:00,28.75,28.8,28.6,28.69,289703.0,15.8121,15.8396,15.7296,15.7791,289703.0
2017-02-17 10:00:00,28.68,28.78,28.66,28.72,98329.0,15.7736,15.8286,15.7626,15.7956,98329.0
2017-02-17 10:30:00,28.72,28.75,28.67,28.7,127295.0,15.7956,15.8121,15.7681,15.7846,127295.0
2017-02-17 11:00:00,28.71,28.76,28.68,28.74,135315.0,15.7901,15.8176,15.7736,15.8066,135315.0
2017-02-17 11:30:00,28.74,28.76,28.68,28.69,105915.0,15.8066,15.8176,15.7736,15.7791,105915.0
2017-02-17 12:00:00,28.7,28.72,28.63,28.65,86608.0,15.7846,15.7956,15.7461,15.7571,86608.0
2017-02-17 12:30:00,28.65,28.69,28.62,28.67,77440.0,15.7571,15.7791,15.7406,15.7681,77440.0
2017-02-17 13:00:00,28.67,28.69,28.63,28.64,89854.0,15.7681,15.7791,15.7461,15.7516,89854.0
2017-02-17 13:30:00,28.64,28.64,28.61,28.62,80200.0,15.7516,15.7516,15.7351,15.7406,80200.0
2017-02-17 14:00:00,28.63,28.75,28.62,28.7,180838.0,15.7461,15.8121,15.7406,15.7846,180838.0
2017-02-17 14:30:00,28.7,28.76,28.69,28.72,124157.0,15.7846,15.8176,15.7791,15.7956,124157.0
2017-02-17 15:00:00,28.73,28.77,28.7,28.75,155017.0,15.8011,15.8231,15.7846,15.8121,155017.0
2017-02-17 15:30:00,28.75,28.86,28.74,28.86,523857.0,15.8121,15.8726,15.8066,15.8726,523857.0
2017-02-21 09:30:00,28.98,29.0,28.81,28.97,278276.0,15.9386,15.9496,15.8451,15.9331,278276.0
2017-02-21 10:00:00,28.97,28.98,28.85,28.88,139643.0,15.9331,15.9386,15.8671,15.8836,139643.0
2017-02-21 10:30:00,28.88,28.94,28.84,28.93,217295.0,15.8836,15.9166,15.8616,15.9111,217295.0
2017-02-21 11:00:00,28.93,28.95,28.88,28.9,125612.0,15.9111,15.9221,15.8836,15.8946,125612.0
2017-02-21 11:30:00,28.9,28.92,28.86,28.86,256259.0,15.8946,15.9056,15.8726,15.8726,256259.0
2017-02-21 12:00:00,28.87,28.88,28.73,28.74,167122.0,15.8781,15.8836,15.8011,15.8066,167122.0
2017-02-21 12:30:00,28.75,28.77,28.65,28.69,166116.0,15.8121,15.8231,15.7571,15.7791,166116.0
2017-02-21 13:00:00,28.69,28.74,28.69,28.73,162282.0,15.7791,15.8066,15.7791,15.8011,162282.0
2017-02-21 13:30:00,28.74,28.78,28.71,28.78,129038.0,15.8066,15.8286,15.7901,15.8286,129038.0
2017-02-21 14:00:00,28.78,28.82,28.78,28.79,143713.0,15.8286,15.8506,15.8286,15.8341,143713.0
2017-02-21 14:30:00,28.8,28.8,28.71,28.72,157329.0,15.8396,15.8396,15.7901,15.7956,157329.0
2017-02-21 15:00:00,28.73,28.82,28.72,28.79,157691.0,15.8011,15.8506,15.7956,15.8341,157691.0
2017-02-21 15:30:00,28.79,28.81,28.77,28.78,238172.0,15.8341,15.8451,15.8231,15.8286,238172.0
2017-02-22 09:30:00,28.61,28.65,28.45,28.49,222899.0,15.7351,15.7571,15.6471,15.6691,222899.0
2017-02-22 10:00:00,28.49,28.6,28.49,28.59,112593.0,15.6691,15.7296,15.6691,15.7241,112593.0
2017-02-22 10:30:00,28.59,28.68,28.57,28.59,277142.0,15.7241,15.7736,15.7131,15.7241,277142.0
2017-02-22 11:00:00,28.59,28.62,28.53,28.54,175052.0,15.7241,15.7406,15.6911,15.6966,175052.0
2017-02-22 11:30:00,28.54,28.56,28.49,28.5,120059.0,15.6966,15.7076,15.6691,15.6746,120059.0
2017-02-22 12:00:00,28.51,28.58,28.5,28.53,119997.0,15.6801,15.7186,15.6746,15.6911,119997.0
2017-02-22 12:30:00,28.54,28.54,28.47,28.47,139847.0,15.6966,15.6966,15.6581,15.6581,139847.0
2017-02-22 13:00:00,28.47,28.48,28.37,28.37,151085.0,15.6581,15.6636,15.6031,15.6031,151085.0
2017-02-22 13:30:00,28.37,28.37,28.29,28.36,246119.0,15.6031,15.6031,15.5591,15.5976,246119.0
2017-02-22 14:00:00,28.36,28.5,28.33,28.5,251562.0,15.5976,15.6746,15.5811,15.6746,251562.0
2017-02-22 14:30:00,28.5,28.52,28.46,28.48,293331.0,15.6746,15.6856,15.6526,15.6636,293331.0
2017-02-22 15:00:00,28.48,28.51,28.45,28.5,263361.0,15.6636,15.6801,15.6471,15.6746,263361.0
2017-02-22 15:30:00,28.49,28.53,28.49,28.5,520394.0,15.6691,15.6911,15.6691,15.6746,520394.0
2017-02-23 09:30:00,28.67,28.71,28.37,28.43,282455.0,15.7681,15.7901,15.6031,15.6361,282455.0
2017-02-23 10:00:00,28.44,28.44,28.27,28.28,216702.0,15.6416,15.6416,15.5481,15.5536,216702.0
2017-02-23 10:30:00,28.28,28.37,28.27,28.32,182186.0,15.5536,15.6031,15.5481,15.5756,182186.0
2017-02-23 11:00:00,28.32,28.35,28.21,28.27,218930.0,15.5756,15.5921,15.5151,15.5481,218930.0
2017-02-23 11:30:00,28.27,28.34,28.26,28.27,101917.0,15.5481,15.5866,15.5426,15.5481,101917.0
2017-02-23 12:00:00,28.28,28.38,28.27,28.35,158263.0,15.5536,15.6086,15.5481,15.5921,158263.0
2017-02-23 12:30:00,28.35,28.35,28.26,28.3,164494.0,15.5921,15.5921,15.5426,15.5646,164494.0
2017-02-23 13:00:00,28.3,28.3,28.19,28.24,158520.0,15.5646,15.5646,15.5041,15.5316,158520.0
2017-02-23 13:30:00,28.24,28.32,28.23,28.28,129270.0,15.5316,15.5756,15.5261,15.5536,129270.0
2017-02-23 14:00:00,28.28,28.35,28.28,28.35,145701.0,15.5536,15.5921,15.5536,15.5921,145701.0
2017-02-23 14:30:00,28.35,28.35,28.31,28.35,247211.0,15.5921,15.5921,15.5701,15.5921,247211.0
2017-02-23 15:00:00,28.35,28.39,28.33,28.35,509960.0,15.5921,15.6141,15.5811,15.5921,509960.0
2017-02-23 15:30:00,28.35,28.36,28.33,28.36,736636.0,15.5921,15.5976,15.5811,15.5976,736636.0
2017-02-24 09:30:00,28.25,28.26,27.96,28.05,257121.0,15.5371,15.5426,15.3776,15.4271,257121.0
2017-02-24 10:00:00,28.05,28.09,27.81,27.88,328934.0,15.4271,15.4491,15.2951,15.3336,328934.0
2017-02-24 10:30:00,27.88,27.93,27.77,27.83,375058.0,15.3336,15.3611,15.2731,15.3061,375058.0
2017-02-24 11:00:00,27.83,27.94,27.82,27.9,138536.0,15.3061,15.3666,15.3006,15.3446,138536.0
2017-02-24 11:30:00,27.91,27.91,27.79,27.79,131318.0,15.3501,15.3501,15.2841,15.2841,131318.0
2017-02-24 12:00:00,27.79,27.86,27.76,27.78,129915.0,15.2841,15.3226,15.2676,15.2786,129915.0
2017-02-24 12:30:00,27.78,27.78,27.7,27.72,244143.0,15.2786,15.2786,15.2346,15.2456,244143.0
2017-02-24 13:00:00,27.73,27.87,27.71,27.87,167272.0,15.2511,15.3281,15.2401,15.3281,167272.0
2017-02-24 13:30:00,27.87,27.9,27.85,27.88,356473.0,15.3281,15.3446,15.3171,15.3336,356473.0
2017-02-24 14:00:00,27.88,27.92,27.81,27.83,340862.0,15.3336,15.3556,15.2951,15.3061,340862.0
2017-02-24 14:30:00,27.83,27.91,27.82,27.89,191604.0,15.3061,15.3501,15.3006,15.3391,191604.0
2017-02-24 15:00:00,27.89,27.91,27.77,27.86,281051.0,15.3391,15.3501,15.2731,15.3226,281051.0
2017-02-24 15:30:00,27.85,27.93,27.83,27.92,817102.0,15.3171,15.3611,15.3061,15.3556,817102.0
2017-02-27 09:30:00,27.86,27.91,27.72,27.79,262275.0,15.3226,15.3501,15.2456,15.2841,262275.0
2017-02-27 10:00:00,27.79,27.92,27.78,27.91,209546.0,15.2841,15.3556,15.2786,15.3501,209546.0
2017-02-27 10:30:00,27.91,27.95,27.82,27.9,176602.0,15.3501,15.3721,15.3006,15.3446,176602.0
2017-02-27 11:00:00,27.9,27.94,27.82,27.89,189214.0,15.3446,15.3666,15.3006,15.3391,189214.0
2017-02-27 11:30:00,27.89,27.9,27.81,27.87,122115.0,15.3391,15.3446,15.2951,15.3281,122115.0
2017-02-27 12:00:00,27.86,27.88,27.83,27.83,102490.0,15.3226,15.3336,15.3061,15.3061,102490.0
2017-02-27 12:30:00,27.83,27.87,27.83,27.85,138420.0,15.3061,15.3281,15.3061,15.3171,138420.0
2017-02-27 13:00:00,27.84,27.87,27.82,27.83,95791.0,15.3116,15.3281,15.3006,15.3061,95791.0
2017-02-27 13:30:00,27.82,27.85,27.8,27.8,209741.0,15.3006,15.3171,15.2896,15.2896,209741.0
2017-02-27 14:00:00,27.8,27.82,27.77,27.78,143547.0,15.2896,15.3006,15.2731,15.2786,143547.0
2017-02-27 14:30:00,27.79,27.81,27.75,27.76,207301.0,15.2841,15.2951,15.2621,15.2676,207301.0
2017-02-27 15:00:00,27.76,27.79,27.75,27.75,212090.0,15.2676,15.2841,15.2621,15.2621,212090.0
2017-02-27 15:30:00,27.76,27.8,27.73,27.76,480211.0,15.2676,15.2896,15.2511,15.2676,480211.0
2017-02-28 09:30:00,27.69,27.84,27.61,27.84,349452.0,15.2291,15.3116,15.1851,15.3116,349452.0
2017-02-28 10:00:00,27.84,28.0,27.84,27.96,229591.0,15.3116,15.3996,15.3116,15.3776,229591.0
2017-02-28 10:30:00,27.96,28.09,27.91,28.07,271028.0,15.3776,15.4491,15.3501,15.4381,271028.0
2017-02-28 11:00:00,28.07,28.07,27.96,28.0,214852.0,15.4381,15.4381,15.3776,15.3996,214852.0
2017-02-28 11:30:00,28.0,28.08,27.98,28.08,163016.0,15.3996,15.4436,15.3886,15.4436,163016.0
2017-02-28 12:00:00,28.07,28.1,28.0,28.02,230543.0,15.4381,15.4546,15.3996,15.4106,230543.0
2017-02-28 12:30:00,28.01,28.07,28.01,28.07,120998.0,15.4051,15.4381,15.4051,15.4381,120998.0
2017-02-28 13:00:00,28.07,28.15,28.06,28.08,203638.0,15.4381,15.4821,15.4326,15.4436,203638.0
2017-02-28 13:30:00,28.09,28.11,28.04,28.1,144014.0,15.4491,15.4601,15.4216,15.4546,144014.0
2017-02-28 14:00:00,28.1,28.1,27.96,27.99,215767.0,15.4546,15.4546,15.3776,15.3941,215767.0
2017-02-28 14:30:00,28.0,28.02,27.98,28.0,185449.0,15.3996,15.4106,15.3886,15.3996,185449.0
2017-02-28 15:00:00,28.0,28.04,27.98,28.01,198237.0,15.3996,15.4216,15.3886,15.4051,198237.0
2017-02-28 15:30:00,28.01,28.09,28.0,28.05,386692.0,15.4051,15.4491,15.3996,15.4271,386692.0
2017-03-01 09:30:00,28.25,28.36,28.15,28.32,244138.0,15.5371,15.5976,15.4821,15.5756,244138.0
2017-03-01 10:00:00,28.31,28.4,28.25,28.26,185844.0,15.5701,15.6196,15.5371,15.5426,185844.0
2017-03-01 10:30:00,28.26,28.4,28.25,28.4,244072.0,15.5426,15.6196,15.5371,15.6196,244072.0
2017-03-01 11:00:00,28.39,28.43,28.35,28.39,205206.0,15.6141,15.6361,15.5921,15.6141,205206.0
2017-03-01 11:30:00,28.39,28.42,28.36,28.39,174091.0,15.6141,15.6306,15.5976,15.6141,174091.0
2017-03-01 12:00:00,28.39,28.5,28.39,28.4,284433.0,15.6141,15.6746,15.6141,15.6196,284433.0
2017-03-01 12:30:00,28.4,28.43,28.33,28.35,403704.0,15.6196,15.6361,15.5811,15.5921,403704.0
2017-03-01 13:00:00,28.35,28.37,28.34,28.37,197890.0,15.5921,15.6031,15.5866,15.6031,197890.0
2017-03-01 13:30:00,28.37,28.38,28.35,28.38,200334.0,15.6031,15.6086,15.5921,15.6086,200334.0
2017-03-01 14:00:00,28.38,28.42,28.37,28.41,319259.0,15.6086,15.6306,15.6031,15.6251,319259.0
2017-03-01 14:30:00,28.41,28.43,28.36,28.37,470216.0,15.6251,15.6361,15.5976,15.6031,470216.0
2017-03-01 15:00:00,28.37,28.38,28.24,28.29,431436.0,15.6031,15.6086,15.5316,15.5591,431436.0
2017-03-01 15:30:00,28.28,28.32,28.25,28.29,720698.0,15.5536,15.5756,15.5371,15.5591,720698.0
2017-03-02 09:30:00,28.2,28.2,28.06,28.13,184802.0,15.5096,15.5096,15.4326,15.4711,184802.0
2017-03-02 10:00:00,28.13,28.22,28.12,28.18,108581.0,15.4711,15.5206,15.4656,15.4986,108581.0
2017-03-02 10:30:00,28.17,28.27,28.15,28.24,137799.0,15.4931,15.5481,15.4821,15.5316,137799.0
2017-03-02 11:00:00,28.23,28.26,28.19,28.22,140762.0,15.5261,15.5426,15.5041,15.5206,140762.0
2017-03-02 11:30:00,28.22,28.23,28.16,28.17,99539.0,15.5206,15.5261,15.4876,15.4931,99539.0
2017-03-02 12:00:00,28.17,28.2,28.13,28.13,74536.0,15.4931,15.5096,15.4711,15.4711,74536.0
2017-03-02 12:30:00,28.14,28.17,28.12,28.17,119062.0,15.4766,15.4931,15.4656,15.4931,119062.0
2017-03-02 13:00:00,28.16,28.27,28.16,28.27,143099.0,15.4876,15.5481,15.4876,15.5481,143099.0
2017-03-02 13:30:00,28.26,28.26,28.23,28.26,74362.0,15.5426,15.5426,15.5261,15.5426,74362.0
2017-03-02 14:00:00,28.26,28.28,28.23,28.27,91689.0,15.5426,15.5536,15.5261,15.5481,91689.0
2017-03-02 14:30:00,28.27,28.3,28.26,28.28,111198.0,15.5481,15.5646,15.5426,15.5536,111198.0
2017-03-02 15:00:00,28.27,28.28,28.21,28.23,123931.0,15.5481,15.5536,15.5151,15.5261,123931.0
2017-03-02 15:30:00,28.22,28.24,28.2,28.23,493542.0,15.5206,15.5316,15.5096,15.5261,493542.0
2017-03-03 09:30:00,28.18,28.24,28.08,28.2,212830.0,15.4986,15.5316,15.4436,15.5096,212830.0
2017-03-03 10:00:00,28.17,28.25,28.11,28.21,144593.0,15.4931,15.5371,15.4601,15.5151,144593.0
2017-03-03 10:30:00,28.2,28.23,28.15,28.17,233251.0,15.5096,15.5261,15.4821,15.4931,233251.0
2017-03-03 11:00:00,28.16,28.23,28.15,28.22,145332.0,15.4876,15.5261,15.4821,15.5206,145332.0
2017-03-03 11:30:00,28.22,28.24,28.15,28.21,108169.0,15.5206,15.5316,15.4821,15.5151,108169.0
2017-03-03 12:00:00,28.22,28.25,28.19,28.23,131410.0,15.5206,15.5371,15.5041,15.5261,131410.0
2017-03-03 12:30:00,28.23,28.23,28.18,28.19,92779.0,15.5261,15.5261,15.4986,15.5041,92779.0
2017-03-03 13:00:00,28.19,28.2,28.16,28.16,106991.0,15.5041,15.5096,15.4876,15.4876,106991.0
2017-03-03 13:30:00,28.16,28.18,28.13,28.15,107755.0,15.4876,15.4986,15.4711,15.4821,107755.0
2017-03-03 14:00:00,28.15,28.16,28.11,28.11,129561.0,15.4821,15.4876,15.4601,15.4601,129561.0
2017-03-03 14:30:00,28.11,28.17,28.11,28.14,94815.0,15.4601,15.4931,15.4601,15.4766,94815.0
2017-03-03 15:00:00,28.14,28.15,28.11,28.13,142727.0,15.4766,15.4821,15.4601,15.4711,142727.0
2017-03-03 15:30:00,28.14,28.15,28.11,28.13,387519.0,15.4766,15.4821,15.4601,15.4711,387519.0
2017-03-06 09:30:00,28.04,28.07,27.8,28.04,320498.0,15.4216,15.4381,15.2896,15.4216,320498.0
2017-03-06 10:00:00,28.04,28.16,28.03,28.1,209201.0,15.4216,15.4876,15.4161,15.4546,209201.0
2017-03-06 10:30:00,28.11,28.11,28.01,28.04,178617.0,15.4601,15.4601,15.4051,15.4216,178617.0
2017-03-06 11:00:00,28.03,28.06,27.98,28.01,149161.0,15.4161,15.4326,15.3886,15.4051,149161.0
2017-03-06 11:30:00,28.01,28.01,27.91,27.94,131179.0,15.4051,15.4051,15.3501,15.3666,131179.0
2017-03-06 12:00:00,27.94,27.96,27.93,27.94,102888.0,15.3666,15.3776,15.3611,15.3666,102888.0
2017-03-06 12:30:00,27.94,27.99,27.91,27.99,146092.0,15.3666,15.3941,15.3501,15.3941,146092.0
2017-03-06 13:00:00,27.98,28.04,27.97,28.04,88679.0,15.3886,15.4216,15.3831,15.4216,88679.0
2017-03-06 13:30:00,28.04,28.04,28.01,28.04,158498.0,15.4216,15.4216,15.4051,15.4216,158498.0
2017-03-06 14:00:00,28.03,28.08,28.03,28.08,102068.0,15.4161,15.4436,15.4161,15.4436,102068.0
2017-03-06 14:30:00,28.08,28.15,28.07,28.15,147726.0,15.4436,15.4821,15.4381,15.4821,147726.0
2017-03-06 15:00:00,28.15,28.18,28.13,28.14,239084.0,15.4821,15.4986,15.4711,15.4766,239084.0
2017-03-06 15:30:00,28.14,28.22,28.13,28.18,462132.0,15.4766,15.5206,15.4711,15.4986,462132.0
2017-03-07 09:30:00,28.1,28.13,27.96,28.03,323338.0,15.4546,15.4711,15.3776,15.4161,323338.0
2017-03-07 10:00:00,28.03,28.15,28.03,28.15,151011.0,15.4161,15.4821,15.4161,15.4821,151011.0
2017-03-07 10:30:00,28.14,28.18,28.12,28.16,115857.0,15.4766,15.4986,15.4656,15.4876,115857.0
2017-03-07 11:00:00,28.16,28.23,28.11,28.2,116336.0,15.4876,15.5261,15.4601,15.5096,116336.0
2017-03-07 11:30:00,28.19,28.25,28.16,28.24,110587.0,15.5041,15.5371,15.4876,15.5316,110587.0
2017-03-07 12:00:00,28.24,28.26,28.18,28.24,150455.0,15.5316,15.5426,15.4986,15.5316,150455.0
2017-03-07 12:30:00,28.25,28.29,28.24,28.28,103163.0,15.5371,15.5591,15.5316,15.5536,103163.0
2017-03-07 13:00:00,28.28,28.28,28.21,28.21,91575.0,15.5536,15.5536,15.5151,15.5151,91575.0
2017-03-07 13:30:00,28.21,28.22,28.12,28.13,126712.0,15.5151,15.5206,15.4656,15.4711,126712.0
2017-03-07 14:00:00,28.13,28.15,28.1,28.11,117818.0,15.4711,15.4821,15.4546,15.4601,117818.0
2017-03-07 14:30:00,28.11,28.15,28.1,28.14,164515.0,15.4601,15.4821,15.4546,15.4766,164515.0
2017-03-07 15:00:00,28.14,28.19,28.14,28.16,179861.0,15.4766,15.5041,15.4766,15.4876,179861.0
2017-03-07 15:30:00,28.17,28.18,28.1,28.14,408200.0,15.4931,15.4986,15.4546,15.4766,408200.0
2017-03-08 09:30:00,28.0,28.1,27.96,28.05,134885.0,15.3996,15.4546,15.3776,15.4271,134885.0
2017-03-08 10:00:00,28.05,28.08,28.0,28.05,202752.0,15.4271,15.4436,15.3996,15.4271,202752.0
2017-03-08 10:30:00,28.06,28.13,28.05,28.11,126763.0,15.4326,15.4711,15.4271,15.4601,126763.0
2017-03-08 11:00:00,28.1,28.12,28.05,28.1,135458.0,15.4546,15.4656,15.4271,15.4546,135458.0
2017-03-08 11:30:00,28.09,28.09,27.97,27.99,124293.0,15.4491,15.4491,15.3831,15.3941,124293.0
2017-03-08 12:00:00,27.99,28.0,27.82,27.83,259139.0,15.3941,15.3996,15.3006,15.3061,259139.0
2017-03-08 12:30:00,27.83,27.85,27.77,27.78,164945.0,15.3061,15.3171,15.2731,15.2786,164945.0
2017-03-08 13:00:00,27.79,27.86,27.77,27.84,104253.0,15.2841,15.3226,15.2731,15.3116,104253.0
2017-03-08 13:30:00,27.84,27.85,27.8,27.84,102653.0,15.3116,15.3171,15.2896,15.3116,102653.0
2017-03-08 14:00:00,27.82,27.83,27.69,27.7,165884.0,15.3006,15.3061,15.2291,15.2346,165884.0
2017-03-08 14:30:00,27.71,27.74,27.66,27.72,156723.0,15.2401,15.2566,15.2126,15.2456,156723.0
2017-03-08 15:00:00,27.72,27.8,27.72,27.75,228576.0,15.2456,15.2896,15.2456,15.2621,228576.0
2017-03-08 15:30:00,27.75,27.81,27.68,27.73,432156.0,15.2621,15.2951,15.2236,15.2511,432156.0
2017-03-09 09:30:00,27.47,27.56,27.2,27.49,788878.0,15.1081,15.1576,14.9596,15.1191,788878.0
2017-03-09 10:00:00,27.49,27.61,27.48,27.51,227230.0,15.1191,15.1851,15.1136,15.1301,227230.0
2017-03-09 10:30:00,27.51,27.53,27.41,27.42,235841.0,15.1301,15.1411,15.0751,15.0806,235841.0
2017-03-09 11:00:00,27.42,27.47,27.31,27.33,209696.0,15.0806,15.1081,15.0201,15.0311,209696.0
2017-03-09 11:30:00,27.32,27.35,27.23,27.24,238515.0,15.0256,15.0421,14.9761,14.9816,238515.0
2017-03-09 12:00:00,27.23,27.27,27.13,27.14,359340.0,14.9761,14.9981,14.9211,14.9266,359340.0
2017-03-09 12:30:00,27.13,27.16,27.02,27.04,311133.0,14.9211,14.9376,14.8606,14.8716,311133.0
2017-03-09 13:00:00,27.03,27.05,26.93,26.99,421087.0,14.8661,14.8771,14.8111,14.8441,421087.0
2017-03-09 13:30:00,26.99,27.01,26.89,26.96,246394.0,14.8441,14.8551,14.7891,14.8276,246394.0
2017-03-09 14:00:00,26.97,27.15,26.97,27.15,382372.0,14.8331,14.9321,14.8331,14.9321,382372.0
2017-03-09 14:30:00,27.15,27.15,27.07,27.14,202060.0,14.9321,14.9321,14.8881,14.9266,202060.0
2017-03-09 15:00:00,27.14,27.45,27.13,27.44,446048.0,14.9266,15.0971,14.9211,15.0916,446048.0
2017-03-09 15:30:00,27.44,27.6,27.41,27.59,708791.0,15.0916,15.1796,15.0751,15.1741,708791.0
2017-03-10 09:30:00,27.78,27.82,27.39,27.52,339113.0,15.2786,15.3006,15.0641,15.1356,339113.0
2017-03-10 10:00:00,27.52,27.78,27.52,27.73,393170.0,15.1356,15.2786,15.1356,15.2511,393170.0
2017-03-10 10:30:00,27.74,27.75,27.6,27.61,274188.0,15.2566,15.2621,15.1796,15.1851,274188.0
2017-03-10 11:00:00,27.61,27.62,27.52,27.57,144498.0,15.1851,15.1906,15.1356,15.1631,144498.0
2017-03-10 11:30:00,27.58,27.62,27.5,27.62,155620.0,15.1686,15.1906,15.1246,15.1906,155620.0
2017-03-10 12:00:00,27.62,27.64,27.55,27.59,194240.0,15.1906,15.2016,15.1521,15.1741,194240.0
2017-03-10 12:30:00,27.59,27.6,27.42,27.47,256315.0,15.1741,15.1796,15.0806,15.1081,256315.0
2017-03-10 13:00:00,27.46,27.48,27.4,27.46,93319.0,15.1026,15.1136,15.0696,15.1026,93319.0
2017-03-10 13:30:00,27.46,27.52,27.4,27.51,123146.0,15.1026,15.1356,15.0696,15.1301,123146.0
2017-03-10 14:00:00,27.51,27.55,27.47,27.5,172254.0,15.1301,15.1521,15.1081,15.1246,172254.0
2017-03-10 14:30:00,27.51,27.58,27.49,27.53,174648.0,15.1301,15.1686,15.1191,15.1411,174648.0
2017-03-10 15:00:00,27.53,27.53,27.45,27.48,281499.0,15.1411,15.1411,15.0971,15.1136,281499.0
2017-03-10 15:30:00,27.48,27.6,27.46,27.58,521829.0,15.1136,15.1796,15.1026,15.1686,521829.0
2017-03-13 09:30:00,27.53,27.72,27.52,27.62,215615.0,15.1411,15.2456,15.1356,15.1906,215615.0
2017-03-13 10:00:00,27.62,27.67,27.57,27.64,209201.0,15.1906,15.2181,15.1631,15.2016,209201.0
2017-03-13 10:30:00,27.64,27.68,27.54,27.61,235120.0,15.2016,15.2236,15.1466,15.1851,235120.0
2017-03-13 11:00:00,27.61,27.64,27.59,27.59,122734.0,15.1851,15.2016,15.1741,15.1741,122734.0
2017-03-13 11:30:00,27.59,27.6,27.5,27.57,286382.0,15.1741,15.1796,15.1246,15.1631,286382.0
2017-03-13 12:00:00,27.58,27.68,27.57,27.62,167955.0,15.1686,15.2236,15.1631,15.1906,167955.0
2017-03-13 12:30:00,27.61,27.73,27.61,27.68,142097.0,15.1851,15.2511,15.1851,15.2236,142097.0
2017-03-13 13:00:00,27.68,27.69,27.6,27.62,74731.0,15.2236,15.2291,15.1796,15.1906,74731.0
2017-03-13 13:30:00,27.62,27.63,27.58,27.59,88688.0,15.1906,15.1961,15.1686,15.1741,88688.0
2017-03-13 14:00:00,27.58,27.61,27.57,27.59,108692.0,15.1686,15.1851,15.1631,15.1741,108692.0
2017-03-13 14:30:00,27.59,27.63,27.54,27.55,140889.0,15.1741,15.1961,15.1466,15.1521,140889.0
2017-03-13 15:00:00,27.55,27.57,27.51,27.57,155549.0,15.1521,15.1631,15.1301,15.1631,155549.0
2017-03-13 15:30:00,27.57,27.6,27.55,27.59,519319.0,15.1631,15.1796,15.1521,15.1741,519319.0
2017-03-14 09:30:00,27.35,27.37,26.89,26.94,435354.0,15.0421,15.0531,14.7891,14.8166,435354.0
2017-03-14 10:00:00,26.93,27.14,26.92,27.13,188932.0,14.8111,14.9266,14.8056,14.9211,188932.0
2017-03-14 10:30:00,27.13,27.33,27.13,27.29,296819.0,14.9211,15.0311,14.9211,15.0091,296819.0
2017-03-14 11:00:00,27.29,27.49,27.2,27.43,223248.0,15.0091,15.1191,14.9596,15.0861,223248.0
2017-03-14 11:30:00,27.42,27.42,27.29,27.34,205619.0,15.0806,15.0806,15.0091,15.0366,205619.0
2017-03-14 12:00:00,27.35,27.36,27.26,27.29,166355.0,15.0421,15.0476,14.9926,15.0091,166355.0
2017-03-14 12:30:00,27.29,27.35,27.23,27.34,263055.0,15.0091,15.0421,14.9761,15.0366,263055.0
2017-03-14 13:00:00,27.34,27.41,27.29,27.38,188037.0,15.0366,15.0751,15.0091,15.0586,188037.0
2017-03-14 13:30:00,27.39,27.39,27.29,27.32,156025.0,15.0641,15.0641,15.0091,15.0256,156025.0
2017-03-14 14:00:00,27.31,27.32,27.22,27.27,260262.0,15.0201,15.0256,14.9706,14.9981,260262.0
2017-03-14 14:30:00,27.28,27.31,27.23,27.25,199587.0,15.0036,15.0201,14.9761,14.9871,199587.0
2017-03-14 15:00:00,27.26,27.31,27.25,27.3,211714.0,14.9926,15.0201,14.9871,15.0146,211714.0
2017-03-14 15:30:00,27.3,27.31,27.25,27.26,572738.0,15.0146,15.0201,14.9871,14.9926,572738.0
2017-03-15 09:30:00,27.38,27.47,27.28,27.28,148041.0,15.0586,15.1081,15.0036,15.0036,148041.0
2017-03-15 10:00:00,27.28,27.35,27.23,27.35,116054.0,15.0036,15.0421,14.9761,15.0421,116054.0
2017-03-15 10:30:00,27.34,27.44,27.29,27.41,285298.0,15.0366,15.0916,15.0091,15.0751,285298.0
2017-03-15 11:00:00,27.41,27.5,27.37,27.39,175490.0,15.0751,15.1246,15.0531,15.0641,175490.0
2017-03-15 11:30:00,27.4,27.44,27.38,27.41,181124.0,15.0696,15.0916,15.0586,15.0751,181124.0
2017-03-15 12:00:00,27.4,27.51,27.39,27.45,180125.0,15.0696,15.1301,15.0641,15.0971,180125.0
2017-03-15 12:30:00,27.44,27.54,27.38,27.39,281553.0,15.0916,15.1466,15.0586,15.0641,281553.0
2017-03-15 13:00:00,27.39,27.47,27.37,27.44,104895.0,15.0641,15.1081,15.0531,15.0916,104895.0
2017-03-15 13:30:00,27.43,27.45,27.37,27.45,103428.0,15.0861,15.0971,15.0531,15.0971,103428.0
2017-03-15 14:00:00,27.43,27.61,27.42,27.47,423838.0,15.0861,15.1851,15.0806,15.1081,423838.0
2017-03-15 14:30:00,27.48,27.52,27.44,27.47,341436.0,15.1136,15.1356,15.0916,15.1081,341436.0
2017-03-15 15:00:00,27.48,27.57,27.46,27.48,574087.0,15.1136,15.1631,15.1026,15.1136,574087.0
2017-03-15 15:30:00,27.49,27.49,27.41,27.42,959774.0,15.1191,15.1191,15.0751,15.0806,959774.0
2017-03-16 09:30:00,27.48,27.5,27.29,27.3,222861.0,15.1136,15.1246,15.0091,15.0146,222861.0
2017-03-16 10:00:00,27.31,27.35,27.2,27.3,290717.0,15.0201,15.0421,14.9596,15.0146,290717.0
2017-03-16 10:30:00,27.3,27.38,27.28,27.35,328700.0,15.0146,15.0586,15.0036,15.0421,328700.0
2017-03-16 11:00:00,27.34,27.36,27.3,27.31,152308.0,15.0366,15.0476,15.0146,15.0201,152308.0
2017-03-16 11:30:00,27.32,27.37,27.3,27.36,129314.0,15.0256,15.0531,15.0146,15.0476,129314.0
2017-03-16 12:00:00,27.37,27.38,27.3,27.32,158341.0,15.0531,15.0586,15.0146,15.0256,158341.0
2017-03-16 12:30:00,27.32,27.36,27.3,27.35,195880.0,15.0256,15.0476,15.0146,15.0421,195880.0
2017-03-16 13:00:00,27.35,27.36,27.3,27.3,154856.0,15.0421,15.0476,15.0146,15.0146,154856.0
2017-03-16 13:30:00,27.3,27.4,27.29,27.35,231361.0,15.0146,15.0696,15.0091,15.0421,231361.0
2017-03-16 14:00:00,27.35,27.36,27.31,27.35,233074.0,15.0421,15.0476,15.0201,15.0421,233074.0
2017-03-16 14:30:00,27.35,27.36,27.31,27.32,263816.0,15.0421,15.0476,15.0201,15.0256,263816.0
2017-03-16 15:00:00,27.33,27.37,27.31,27.33,147306.0,15.0311,15.0531,15.0201,15.0311,147306.0
2017-03-16 15:30:00,27.33,27.39,27.33,27.38,454082.0,15.0311,15.0641,15.0311,15.0586,454082.0
2017-03-17 09:30:00,27.38,27.44,27.34,27.37,192700.0,15.0586,15.0916,15.0366,15.0531,192700.0
2017-03-17 10:00:00,27.37,27.39,27.31,27.35,208517.0,15.0531,15.0641,15.0201,15.0421,208517.0
2017-03-17 10:30:00,27.35,27.38,27.3,27.32,130235.0,15.0421,15.0586,15.0146,15.0256,130235.0
2017-03-17 11:00:00,27.32,27.33,27.3,27.32,96590.0,15.0256,15.0311,15.0146,15.0256,96590.0
2017-03-17 11:30:00,27.32,27.36,27.29,27.32,270091.0,15.0256,15.0476,15.0091,15.0256,270091.0
2017-03-17 12:00:00,27.31,27.32,27.28,27.3,149649.0,15.0201,15.0256,15.0036,15.0146,149649.0
2017-03-17 12:30:00,27.29,27.31,27.23,27.27,151857.0,15.0091,15.0201,14.9761,14.9981,151857.0
2017-03-17 13:00:00,27.27,27.28,27.25,27.26,86769.0,14.9981,15.0036,14.9871,14.9926,86769.0
2017-03-17 13:30:00,27.27,27.28,27.24,27.26,92746.0,14.9981,15.0036,14.9816,14.9926,92746.0
2017-03-17 14:00:00,27.25,27.29,27.24,27.29,74081.0,14.9871,15.0091,14.9816,15.0091,74081.0
2017-03-17 14:30:00,27.29,27.31,27.27,27.29,195254.0,15.0091,15.0201,14.9981,15.0091,195254.0
2017-03-17 15:00:00,27.29,27.3,27.2,27.2,153129.0,15.0091,15.0146,14.9596,14.9596,153129.0
2017-03-17 15:30:00,27.21,27.23,27.09,27.19,811582.0,14.9651,14.9761,14.8991,14.9541,811582.0
2017-03-20 09:30:00,27.09,27.1,26.96,27.09,278891.0,14.8991,14.9046,14.8276,14.8991,278891.0
2017-03-20 10:00:00,27.1,27.16,27.06,27.09,139467.0,14.9046,14.9376,14.8826,14.8991,139467.0
2017-03-20 10:30:00,27.09,27.31,27.08,27.22,227528.0,14.8991,15.0201,14.8936,14.9706,227528.0
2017-03-20 11:00:00,27.23,27.27,27.18,27.2,175421.0,14.9761,14.9981,14.9486,14.9596,175421.0
2017-03-20 11:30:00,27.21,27.28,27.2,27.28,139348.0,14.9651,15.0036,14.9596,15.0036,139348.0
2017-03-20 12:00:00,27.28,27.28,27.19,27.21,155377.0,15.0036,15.0036,14.9541,14.9651,155377.0
2017-03-20 12:30:00,27.21,27.26,27.21,27.25,82544.0,14.9651,14.9926,14.9651,14.9871,82544.0
2017-03-20 13:00:00,27.25,27.28,27.22,27.22,77920.0,14.9871,15.0036,14.9706,14.9706,77920.0
2017-03-20 13:30:00,27.23,27.23,27.13,27.17,167369.0,14.9761,14.9761,14.9211,14.9431,167369.0
2017-03-20 14:00:00,27.17,27.27,27.15,27.27,105242.0,14.9431,14.9981,14.9321,14.9981,105242.0
2017-03-20 14:30:00,27.27,27.3,27.2,27.28,192898.0,14.9981,15.0146,14.9596,15.0036,192898.0
2017-03-20 15:00:00,27.28,27.4,27.27,27.39,167800.0,15.0036,15.0696,14.9981,15.0641,167800.0
2017-03-20 15:30:00,27.4,27.44,27.35,27.4,559797.0,15.0696,15.0916,15.0421,15.0696,559797.0
2017-03-21 09:30:00,27.43,27.47,27.24,27.25,311810.0,15.0861,15.1081,14.9816,14.9871,311810.0
2017-03-21 10:00:00,27.25,27.3,27.16,27.18,264446.0,14.9871,15.0146,14.9376,14.9486,264446.0
2017-03-21 10:30:00,27.17,27.18,27.07,27.13,206428.0,14.9431,14.9486,14.8881,14.9211,206428.0
2017-03-21 11:00:00,27.13,27.18,27.08,27.13,226753.0,14.9211,14.9486,14.8936,14.9211,226753.0
2017-03-21 11:30:00,27.13,27.21,27.09,27.21,277423.0,14.9211,14.9651,14.8991,14.9651,277423.0
2017-03-21 12:00:00,27.21,27.23,27.11,27.13,187246.0,14.9651,14.9761,14.9101,14.9211,187246.0
2017-03-21 12:30:00,27.13,27.14,27.08,27.11,133925.0,14.9211,14.9266,14.8936,14.9101,133925.0
2017-03-21 13:00:00,27.1,27.13,27.03,27.06,171441.0,14.9046,14.9211,14.8661,14.8826,171441.0
2017-03-21 13:30:00,27.06,27.06,26.98,27.01,230885.0,14.8826,14.8826,14.8386,14.8551,230885.0
2017-03-21 14:00:00,27.0,27.14,26.99,27.12,187441.0,14.8496,14.9266,14.8441,14.9156,187441.0
2017-03-21 14:30:00,27.12,27.21,27.11,27.16,312417.0,14.9156,14.9651,14.9101,14.9376,312417.0
2017-03-21 15:00:00,27.16,27.41,27.15,27.41,270414.0,14.9376,15.0751,14.9321,15.0751,270414.0
2017-03-21 15:30:00,27.41,27.42,27.2,27.22,657631.0,15.0751,15.0806,14.9596,14.9706,657631.0
2017-03-22 09:30:00,27.03,27.11,26.97,27.07,292938.0,14.8661,14.9101,14.8331,14.8881,292938.0
2017-03-22 10:00:00,27.07,27.13,26.93,26.95,157074.0,14.8881,14.9211,14.8111,14.8221,157074.0
2017-03-22 10:30:00,26.96,27.05,26.92,26.98,155942.0,14.8276,14.8771,14.8056,14.8386,155942.0
2017-03-22 11:00:00,26.98,27.11,26.92,27.07,194214.0,14.8386,14.9101,14.8056,14.8881,194214.0
2017-03-22 11:30:00,27.06,27.08,27.03,27.05,177092.0,14.8826,14.8936,14.8661,14.8771,177092.0
2017-03-22 12:00:00,27.05,27.13,27.04,27.12,248194.0,14.8771,14.9211,14.8716,14.9156,248194.0
2017-03-22 12:30:00,27.12,27.15,27.09,27.14,128749.0,14.9156,14.9321,14.8991,14.9266,128749.0
2017-03-22 13:00:00,27.14,27.15,27.04,27.14,189559.0,14.9266,14.9321,14.8716,14.9266,189559.0
2017-03-22 13:30:00,27.14,27.19,27.12,27.17,124494.0,14.9266,14.9541,14.9156,14.9431,124494.0
2017-03-22 14:00:00,27.17,27.19,27.11,27.12,123946.0,14.9431,14.9541,14.9101,14.9156,123946.0
2017-03-22 14:30:00,27.12,27.13,27.04,27.04,158423.0,14.9156,14.9211,14.8716,14.8716,158423.0
2017-03-22 15:00:00,27.04,27.09,27.03,27.08,161233.0,14.8716,14.8991,14.8661,14.8936,161233.0
2017-03-22 15:30:00,27.08,27.18,27.06,27.14,465623.0,14.8936,14.9486,14.8826,14.9266,465623.0
2017-03-23 09:30:00,27.1,27.14,27.02,27.11,213188.0,14.9046,14.9266,14.8606,14.9101,213188.0
2017-03-23 10:00:00,27.11,27.19,27.1,27.11,390776.0,14.9101,14.9541,14.9046,14.9101,390776.0
2017-03-23 10:30:00,27.12,27.22,27.11,27.17,875273.0,14.9156,14.9706,14.9101,14.9431,875273.0
2017-03-23 11:00:00,27.18,27.35,27.15,27.31,503954.0,14.9486,15.0421,14.9321,15.0201,503954.0
2017-03-23 11:30:00,27.31,27.33,27.26,27.31,873310.0,15.0201,15.0311,14.9926,15.0201,873310.0
2017-03-23 12:00:00,27.32,27.36,27.27,27.33,238870.0,15.0256,15.0476,14.9981,15.0311,238870.0
2017-03-23 12:30:00,27.33,27.37,27.31,27.34,180962.0,15.0311,15.0531,15.0201,15.0366,180962.0
2017-03-23 13:00:00,27.33,27.35,27.21,27.24,211720.0,15.0311,15.0421,14.9651,14.9816,211720.0
2017-03-23 13:30:00,27.23,27.31,27.21,27.29,103483.0,14.9761,15.0201,14.9651,15.0091,103483.0
2017-03-23 14:00:00,27.3,27.3,27.19,27.2,150592.0,15.0146,15.0146,14.9541,14.9596,150592.0
2017-03-23 14:30:00,27.2,27.26,27.18,27.21,434176.0,14.9596,14.9926,14.9486,14.9651,434176.0
2017-03-23 15:00:00,27.21,27.26,27.08,27.11,438971.0,14.9651,14.9926,14.8936,14.9101,438971.0
2017-03-23 15:30:00,27.11,27.13,27.01,27.06,258429.0,14.9101,14.9211,14.8551,14.8826,258429.0
2017-03-24 09:30:00,27.18,27.23,27.07,27.15,133336.0,14.9486,14.9761,14.8881,14.9321,133336.0
2017-03-24 10:00:00,27.14,27.19,27.05,27.05,403727.0,14.9266,14.9541,14.8771,14.8771,403727.0
2017-03-24 10:30:00,27.05,27.13,27.01,27.12,228596.0,14.8771,14.9211,14.8551,14.9156,228596.0
2017-03-24 11:00:00,27.11,27.12,27.01,27.02,300051.0,14.9101,14.9156,14.8551,14.8606,300051.0
2017-03-24 11:30:00,27.03,27.13,27.02,27.09,293470.0,14.8661,14.9211,14.8606,14.8991,293470.0
2017-03-24 12:00:00,27.09,27.1,27.02,27.04,253675.0,14.8991,14.9046,14.8606,14.8716,253675.0
2017-03-24 12:30:00,27.05,27.11,27.02,27.08,180757.0,14.8771,14.9101,14.8606,14.8936,180757.0
2017-03-24 13:00:00,27.08,27.11,27.04,27.11,192722.0,14.8936,14.9101,14.8716,14.9101,192722.0
2017-03-24 13:30:00,27.1,27.14,27.08,27.14,180509.0,14.9046,14.9266,14.8936,14.9266,180509.0
2017-03-24 14:00:00,27.14,27.16,27.07,27.1,430710.0,14.9266,14.9376,14.8881,14.9046,430710.0
2017-03-24 14:30:00,27.11,27.13,27.06,27.11,461646.0,14.9101,14.9211,14.8826,14.9101,461646.0
2017-03-24 15:00:00,27.11,27.11,27.05,27.09,195088.0,14.9101,14.9101,14.8771,14.8991,195088.0
2017-03-24 15:30:00,27.09,27.11,27.04,27.06,636710.0,14.8991,14.9101,14.8716,14.8826,636710.0
2017-03-27 09:30:00,26.9,27.0,26.84,26.89,241086.0,14.7946,14.8496,14.7616,14.7891,241086.0
2017-03-27 10:00:00,26.89,26.9,26.84,26.9,136037.0,14.7891,14.7946,14.7616,14.7946,136037.0
2017-03-27 10:30:00,26.89,26.97,26.88,26.92,217662.0,14.7891,14.8331,14.7836,14.8056,217662.0
2017-03-27 11:00:00,26.92,26.95,26.88,26.92,130167.0,14.8056,14.8221,14.7836,14.8056,130167.0
2017-03-27 11:30:00,26.93,26.98,26.87,26.88,116793.0,14.8111,14.8386,14.7781,14.7836,116793.0
2017-03-27 12:00:00,26.87,26.92,26.85,26.87,229854.0,14.7781,14.8056,14.7671,14.7781,229854.0
2017-03-27 12:30:00,26.86,26.92,26.83,26.91,122273.0,14.7726,14.8056,14.7561,14.8001,122273.0
2017-03-27 13:00:00,26.9,26.93,26.87,26.89,125258.0,14.7946,14.8111,14.7781,14.7891,125258.0
2017-03-27 13:30:00,26.89,26.91,26.86,26.89,84536.0,14.7891,14.8001,14.7726,14.7891,84536.0
2017-03-27 14:00:00,26.88,26.9,26.84,26.88,93181.0,14.7836,14.7946,14.7616,14.7836,93181.0
2017-03-27 14:30:00,26.89,26.92,26.87,26.92,92012.0,14.7891,14.8056,14.7781,14.8056,92012.0
2017-03-27 15:00:00,26.92,26.93,26.89,26.91,182842.0,14.8056,14.8111,14.7891,14.8001,182842.0
2017-03-27 15:30:00,26.91,26.98,26.9,26.92,278372.0,14.8001,14.8386,14.7946,14.8056,278372.0
2017-03-28 09:30:00,26.97,27.06,26.91,26.96,231516.0,14.8331,14.8826,14.8001,14.8276,231516.0
2017-03-28 10:00:00,26.97,27.08,26.97,27.0,124626.0,14.8331,14.8936,14.8331,14.8496,124626.0
2017-03-28 10:30:00,27.0,27.01,26.92,26.95,263681.0,14.8496,14.8551,14.8056,14.8221,263681.0
2017-03-28 11:00:00,26.96,27.05,26.93,27.02,246354.0,14.8276,14.8771,14.8111,14.8606,246354.0
2017-03-28 11:30:00,27.02,27.03,26.94,27.0,303138.0,14.8606,14.8661,14.8166,14.8496,303138.0
2017-03-28 12:00:00,27.0,27.11,26.99,27.11,265402.0,14.8496,14.9101,14.8441,14.9101,265402.0
2017-03-28 12:30:00,27.11,27.13,27.04,27.04,79508.0,14.9101,14.9211,14.8716,14.8716,79508.0
2017-03-28 13:00:00,27.05,27.07,27.0,27.02,112286.0,14.8771,14.8881,14.8496,14.8606,112286.0
2017-03-28 13:30:00,27.01,27.02,26.92,26.98,200933.0,14.8551,14.8606,14.8056,14.8386,200933.0
2017-03-28 14:00:00,26.98,27.02,26.97,27.0,169288.0,14.8386,14.8606,14.8331,14.8496,169288.0
2017-03-28 14:30:00,27.0,27.02,26.94,26.96,213321.0,14.8496,14.8606,14.8166,14.8276,213321.0
2017-03-28 15:00:00,26.96,26.97,26.92,26.95,204146.0,14.8276,14.8331,14.8056,14.8221,204146.0
2017-03-28 15:30:00,26.96,27.07,26.93,27.01,409078.0,14.8276,14.8881,14.8111,14.8551,409078.0
2017-03-29 09:30:00,27.12,27.12,26.97,27.02,214803.0,14.9156,14.9156,14.8331,14.8606,214803.0
2017-03-29 10:00:00,27.02,27.1,27.01,27.07,135960.0,14.8606,14.9046,14.8551,14.8881,135960.0
2017-03-29 10:30:00,27.07,27.2,27.06,27.16,205802.0,14.8881,14.9596,14.8826,14.9376,205802.0
2017-03-29 11:00:00,27.15,27.17,27.12,27.15,113782.0,14.9321,14.9431,14.9156,14.9321,113782.0
2017-03-29 11:30:00,27.16,27.18,27.14,27.14,157699.0,14.9376,14.9486,14.9266,14.9266,157699.0
2017-03-29 12:00:00,27.14,27.16,27.12,27.13,84435.0,14.9266,14.9376,14.9156,14.9211,84435.0
2017-03-29 12:30:00,27.13,27.24,27.12,27.19,137573.0,14.9211,14.9816,14.9156,14.9541,137573.0
2017-03-29 13:00:00,27.19,27.3,27.17,27.3,188571.0,14.9541,15.0146,14.9431,15.0146,188571.0
2017-03-29 13:30:00,27.29,27.31,27.23,27.27,238136.0,15.0091,15.0201,14.9761,14.9981,238136.0
2017-03-29 14:00:00,27.27,27.38,27.25,27.35,131417.0,14.9981,15.0586,14.9871,15.0421,131417.0
2017-03-29 14:30:00,27.35,27.36,27.31,27.31,120972.0,15.0421,15.0476,15.0201,15.0201,120972.0
2017-03-29 15:00:00,27.31,27.33,27.2,27.21,190002.0,15.0201,15.0311,14.9596,14.9651,190002.0
2017-03-29 15:30:00,27.21,27.24,27.17,27.22,388907.0,14.9651,14.9816,14.9431,14.9706,388907.0
2017-03-30 09:30:00,27.27,27.35,27.12,27.13,121275.0,14.9981,15.0421,14.9156,14.9211,121275.0
2017-03-30 10:00:00,27.13,27.28,27.11,27.28,85165.0,14.9211,15.0036,14.9101,15.0036,85165.0
2017-03-30 10:30:00,27.28,27.36,27.25,27.34,144189.0,15.0036,15.0476,14.9871,15.0366,144189.0
2017-03-30 11:00:00,27.34,27.43,27.34,27.35,101247.0,15.0366,15.0861,15.0366,15.0421,101247.0
2017-03-30 11:30:00,27.35,27.38,27.32,27.34,84985.0,15.0421,15.0586,15.0256,15.0366,84985.0
2017-03-30 12:00:00,27.35,27.35,27.28,27.33,77796.0,15.0421,15.0421,15.0036,15.0311,77796.0
2017-03-30 12:30:00,27.34,27.35,27.31,27.33,83826.0,15.0366,15.0421,15.0201,15.0311,83826.0
2017-03-30 13:00:00,27.32,27.38,27.32,27.34,64950.0,15.0256,15.0586,15.0256,15.0366,64950.0
2017-03-30 13:30:00,27.34,27.34,27.26,27.28,103372.0,15.0366,15.0366,14.9926,15.0036,103372.0
2017-03-30 14:00:00,27.29,27.33,27.26,27.31,76647.0,15.0091,15.0311,14.9926,15.0201,76647.0
2017-03-30 14:30:00,27.32,27.34,27.23,27.26,102917.0,15.0256,15.0366,14.9761,14.9926,102917.0
2017-03-30 15:00:00,27.26,27.26,27.22,27.23,198899.0,14.9926,14.9926,14.9706,14.9761,198899.0
2017-03-30 15:30:00,27.23,27.28,27.21,27.26,346367.0,14.9761,15.0036,14.9651,14.9926,346367.0
2017-03-31 09:30:00,27.18,27.38,27.15,27.33,111869.0,14.9486,15.0586,14.9321,15.0311,111869.0
2017-03-31 10:00:00,27.32,27.38,27.26,27.3,96590.0,15.0256,15.0586,14.9926,15.0146,96590.0
2017-03-31 10:30:00,27.29,27.37,27.29,27.33,161736.0,15.0091,15.0531,15.0091,15.0311,161736.0
2017-03-31 11:00:00,27.33,27.42,27.3,27.4,174317.0,15.0311,15.0806,15.0146,15.0696,174317.0
2017-03-31 11:30:00,27.4,27.54,27.37,27.51,206230.0,15.0696,15.1466,15.0531,15.1301,206230.0
2017-03-31 12:00:00,27.51,27.66,27.49,27.63,410404.0,15.1301,15.2126,15.1191,15.1961,410404.0
2017-03-31 12:30:00,27.64,27.66,27.6,27.62,293674.0,15.2016,15.2126,15.1796,15.1906,293674.0
2017-03-31 13:00:00,27.62,27.78,27.59,27.78,311973.0,15.1906,15.2786,15.1741,15.2786,311973.0
2017-03-31 13:30:00,27.78,27.79,27.7,27.76,366450.0,15.2786,15.2841,15.2346,15.2676,366450.0
2017-03-31 14:00:00,27.76,27.78,27.72,27.75,396970.0,15.2676,15.2786,15.2456,15.2621,396970.0
2017-03-31 14:30:00,27.76,27.82,27.73,27.75,291413.0,15.2676,15.3006,15.2511,15.2621,291413.0
2017-03-31 15:00:00,27.74,27.75,27.67,27.7,387827.0,15.2566,15.2621,15.2181,15.2346,387827.0
2017-03-31 15:30:00,27.7,27.72,27.6,27.61,748280.0,15.2346,15.2456,15.1796,15.1851,748280.0
2017-04-03 09:30:00,27.74,27.85,27.65,27.68,242139.0,15.2566,15.3171,15.2071,15.2236,242139.0
2017-04-03 10:00:00,27.69,27.69,27.52,27.54,190465.0,15.2291,15.2291,15.1356,15.1466,190465.0
2017-04-03 10:30:00,27.54,27.61,27.42,27.45,158680.0,15.1466,15.1851,15.0806,15.0971,158680.0
2017-04-03 11:00:00,27.45,27.53,27.36,27.37,175131.0,15.0971,15.1411,15.0476,15.0531,175131.0
2017-04-03 11:30:00,27.37,27.39,27.26,27.35,132553.0,15.0531,15.0641,14.9926,15.0421,132553.0
2017-04-03 12:00:00,27.34,27.4,27.24,27.39,185402.0,15.0366,15.0696,14.9816,15.0641,185402.0
2017-04-03 12:30:00,27.38,27.41,27.37,27.41,92304.0,15.0586,15.0751,15.0531,15.0751,92304.0
2017-04-03 13:00:00,27.4,27.45,27.4,27.43,73165.0,15.0696,15.0971,15.0696,15.0861,73165.0
2017-04-03 13:30:00,27.43,27.44,27.37,27.42,114837.0,15.0861,15.0916,15.0531,15.0806,114837.0
2017-04-03 14:00:00,27.42,27.5,27.41,27.49,135027.0,15.0806,15.1246,15.0751,15.1191,135027.0
2017-04-03 14:30:00,27.49,27.55,27.48,27.5,131709.0,15.1191,15.1521,15.1136,15.1246,131709.0
2017-04-03 15:00:00,27.5,27.56,27.47,27.56,195906.0,15.1246,15.1576,15.1081,15.1576,195906.0
2017-04-03 15:30:00,27.55,27.57,27.48,27.56,402156.0,15.1521,15.1631,15.1136,15.1576,402156.0
2017-04-04 09:30:00,27.64,27.7,27.61,27.65,141644.0,15.2016,15.2346,15.1851,15.2071,141644.0
2017-04-04 10:00:00,27.65,27.66,27.49,27.49,118196.0,15.2071,15.2126,15.1191,15.1191,118196.0
2017-04-04 10:30:00,27.49,27.62,27.48,27.6,112039.0,15.1191,15.1906,15.1136,15.1796,112039.0
2017-04-04 11:00:00,27.6,27.7,27.51,27.67,116421.0,15.1796,15.2346,15.1301,15.2181,116421.0
2017-04-04 11:30:00,27.68,27.7,27.65,27.68,138123.0,15.2236,15.2346,15.2071,15.2236,138123.0
2017-04-04 12:00:00,27.68,27.75,27.66,27.71,97725.0,15.2236,15.2621,15.2126,15.2401,97725.0
2017-04-04 12:30:00,27.72,27.73,27.65,27.7,90878.0,15.2456,15.2511,15.2071,15.2346,90878.0
2017-04-04 13:00:00,27.69,27.69,27.64,27.64,59289.0,15.2291,15.2291,15.2016,15.2016,59289.0
2017-04-04 13:30:00,27.64,27.71,27.62,27.7,85766.0,15.2016,15.2401,15.1906,15.2346,85766.0
2017-04-04 14:00:00,27.69,27.72,27.65,27.69,125994.0,15.2291,15.2456,15.2071,15.2291,125994.0
2017-04-04 14:30:00,27.69,27.7,27.68,27.68,82210.0,15.2291,15.2346,15.2236,15.2236,82210.0
2017-04-04 15:00:00,27.68,27.69,27.62,27.63,124808.0,15.2236,15.2291,15.1906,15.1961,124808.0
2017-04-04 15:30:00,27.63,27.68,27.63,27.66,400619.0,15.1961,15.2236,15.1961,15.2126,400619.0
2017-04-05 09:30:00,27.87,27.92,27.8,27.91,278945.0,15.3281,15.3556,15.2896,15.3501,278945.0
2017-04-05 10:00:00,27.9,28.03,27.86,28.02,254725.0,15.3446,15.4161,15.3226,15.4106,254725.0
2017-04-05 10:30:00,28.02,28.03,27.84,27.94,261247.0,15.4106,15.4161,15.3116,15.3666,261247.0
2017-04-05 11:00:00,27.93,27.95,27.78,27.8,216396.0,15.3611,15.3721,15.2786,15.2896,216396.0
2017-04-05 11:30:00,27.8,27.89,27.77,27.87,135422.0,15.2896,15.3391,15.2731,15.3281,135422.0
2017-04-05 12:00:00,27.86,27.87,27.74,27.79,154777.0,15.3226,15.3281,15.2566,15.2841,154777.0
2017-04-05 12:30:00,27.8,27.87,27.79,27.87,287760.0,15.2896,15.3281,15.2841,15.3281,287760.0
2017-04-05 13:00:00,27.86,27.88,27.82,27.84,72033.0,15.3226,15.3336,15.3006,15.3116,72033.0
2017-04-05 13:30:00,27.83,27.88,27.78,27.8,160872.0,15.3061,15.3336,15.2786,15.2896,160872.0
2017-04-05 14:00:00,27.79,27.8,27.69,27.7,176681.0,15.2841,15.2896,15.2291,15.2346,176681.0
2017-04-05 14:30:00,27.7,27.7,27.57,27.59,180330.0,15.2346,15.2346,15.1631,15.1741,180330.0
2017-04-05 15:00:00,27.6,27.67,27.48,27.51,316284.0,15.1796,15.2181,15.1136,15.1301,316284.0
2017-04-05 15:30:00,27.52,27.54,27.42,27.49,600718.0,15.1356,15.1466,15.0806,15.1191,600718.0
2017-04-06 09:30:00,27.5,27.72,27.5,27.61,169231.0,15.1246,15.2456,15.1246,15.1851,169231.0
2017-04-06 10:00:00,27.62,27.66,27.56,27.64,121026.0,15.1906,15.2126,15.1576,15.2016,121026.0
2017-04-06 10:30:00,27.64,27.72,27.64,27.72,85638.0,15.2016,15.2456,15.2016,15.2456,85638.0
2017-04-06 11:00:00,27.72,27.9,27.71,27.9,168605.0,15.2456,15.3446,15.2401,15.3446,168605.0
2017-04-06 11:30:00,27.89,27.92,27.87,27.91,112983.0,15.3391,15.3556,15.3281,15.3501,112983.0
2017-04-06 12:00:00,27.91,27.91,27.82,27.82,121796.0,15.3501,15.3501,15.3006,15.3006,121796.0
2017-04-06 12:30:00,27.82,27.83,27.76,27.79,125714.0,15.3006,15.3061,15.2676,15.2841,125714.0
2017-04-06 13:00:00,27.79,27.85,27.76,27.79,226674.0,15.2841,15.3171,15.2676,15.2841,226674.0
2017-04-06 13:30:00,27.79,27.81,27.77,27.79,99858.0,15.2841,15.2951,15.2731,15.2841,99858.0
2017-04-06 14:00:00,27.8,27.82,27.78,27.79,132514.0,15.2896,15.3006,15.2786,15.2841,132514.0
2017-04-06 14:30:00,27.78,27.82,27.73,27.76,127212.0,15.2786,15.3006,15.2511,15.2676,127212.0
2017-04-06 15:00:00,27.76,27.79,27.72,27.79,101813.0,15.2676,15.2841,15.2456,15.2841,101813.0
2017-04-06 15:30:00,27.79,27.83,27.77,27.83,656468.0,15.2841,15.3061,15.2731,15.3061,656468.0
2017-04-07 09:30:00,27.91,27.91,27.69,27.7,178278.0,15.3501,15.3501,15.2291,15.2346,178278.0
2017-04-07 10:00:00,27.71,27.85,27.7,27.71,164657.0,15.2401,15.3171,15.2346,15.2401,164657.0
2017-04-07 10:30:00,27.71,27.83,27.66,27.82,172367.0,15.2401,15.3061,15.2126,15.3006,172367.0
2017-04-07 11:00:00,27.83,27.87,27.81,27.84,133342.0,15.3061,15.3281,15.2951,15.3116,133342.0
2017-04-07 11:30:00,27.85,27.89,27.83,27.88,116460.0,15.3171,15.3391,15.3061,15.3336,116460.0
2017-04-07 12:00:00,27.88,27.9,27.87,27.88,117071.0,15.3336,15.3446,15.3281,15.3336,117071.0
2017-04-07 12:30:00,27.88,27.94,27.88,27.9,90352.0,15.3336,15.3666,15.3336,15.3446,90352.0
2017-04-07 13:00:00,27.89,27.92,27.87,27.92,123541.0,15.3391,15.3556,15.3281,15.3556,123541.0
2017-04-07 13:30:00,27.93,27.95,27.87,27.9,120621.0,15.3611,15.3721,15.3281,15.3446,120621.0
2017-04-07 14:00:00,27.9,27.95,27.89,27.91,144576.0,15.3446,15.3721,15.3391,15.3501,144576.0
2017-04-07 14:30:00,27.9,27.91,27.87,27.88,150619.0,15.3446,15.3501,15.3281,15.3336,150619.0
2017-04-07 15:00:00,27.87,27.89,27.82,27.85,191745.0,15.3281,15.3391,15.3006,15.3171,191745.0
2017-04-07 15:30:00,27.85,27.92,27.84,27.86,589207.0,15.3171,15.3556,15.3116,15.3226,589207.0
2017-04-10 09:30:00,27.91,28.04,27.85,28.03,233855.0,15.3501,15.4216,15.3171,15.4161,233855.0
2017-04-10 10:00:00,28.04,28.09,28.0,28.08,177842.0,15.4216,15.4491,15.3996,15.4436,177842.0
2017-04-10 10:30:00,28.09,28.1,28.0,28.0,128700.0,15.4491,15.4546,15.3996,15.3996,128700.0
2017-04-10 11:00:00,28.0,28.05,27.99,28.04,107862.0,15.3996,15.4271,15.3941,15.4216,107862.0
2017-04-10 11:30:00,28.04,28.05,28.0,28.04,78589.0,15.4216,15.4271,15.3996,15.4216,78589.0
2017-04-10 12:00:00,28.04,28.05,27.98,28.0,74279.0,15.4216,15.4271,15.3886,15.3996,74279.0
2017-04-10 12:30:00,28.01,28.05,27.99,28.02,124479.0,15.4051,15.4271,15.3941,15.4106,124479.0
2017-04-10 13:00:00,28.03,28.05,28.02,28.04,78542.0,15.4161,15.4271,15.4106,15.4216,78542.0
2017-04-10 13:30:00,28.04,28.05,28.02,28.04,107037.0,15.4216,15.4271,15.4106,15.4216,107037.0
2017-04-10 14:00:00,28.04,28.04,28.0,28.03,109171.0,15.4216,15.4216,15.3996,15.4161,109171.0
2017-04-10 14:30:00,28.03,28.05,28.02,28.03,134170.0,15.4161,15.4271,15.4106,15.4161,134170.0
2017-04-10 15:00:00,28.04,28.04,27.94,27.94,127238.0,15.4216,15.4216,15.3666,15.3666,127238.0
2017-04-10 15:30:00,27.95,28.03,27.94,28.01,507317.0,15.3721,15.4161,15.3666,15.4051,507317.0
2017-04-11 09:30:00,28.05,28.11,27.93,28.09,179362.0,15.4271,15.4601,15.3611,15.4491,179362.0
2017-04-11 10:00:00,28.1,28.13,28.02,28.1,359388.0,15.4546,15.4711,15.4106,15.4546,359388.0
2017-04-11 10:30:00,28.09,28.1,27.98,27.99,388434.0,15.4491,15.4546,15.3886,15.3941,388434.0
2017-04-11 11:00:00,28.0,28.02,27.92,27.93,221818.0,15.3996,15.4106,15.3556,15.3611,221818.0
2017-04-11 11:30:00,27.93,28.01,27.92,28.0,149430.0,15.3611,15.4051,15.3556,15.3996,149430.0
2017-04-11 12:00:00,28.0,28.19,27.99,28.14,268877.0,15.3996,15.5041,15.3941,15.4766,268877.0
2017-04-11 12:30:00,28.15,28.2,28.12,28.2,169623.0,15.4821,15.5096,15.4656,15.5096,169623.0
2017-04-11 13:00:00,28.19,28.26,28.06,28.09,417153.0,15.5041,15.5426,15.4326,15.4491,417153.0
2017-04-11 13:30:00,28.08,28.09,27.97,27.98,209110.0,15.4436,15.4491,15.3831,15.3886,209110.0
2017-04-11 14:00:00,27.98,27.99,27.9,27.98,197914.0,15.3886,15.3941,15.3446,15.3886,197914.0
2017-04-11 14:30:00,27.97,27.99,27.9,27.96,281123.0,15.3831,15.3941,15.3446,15.3776,281123.0
2017-04-11 15:00:00,27.96,27.96,27.83,27.85,326995.0,15.3776,15.3776,15.3061,15.3171,326995.0
2017-04-11 15:30:00,27.85,27.9,27.8,27.9,552114.0,15.3171,15.3446,15.2896,15.3446,552114.0
2017-04-12 09:30:00,28.16,28.19,27.87,27.91,237995.0,15.4876,15.5041,15.3281,15.3501,237995.0
2017-04-12 10:00:00,27.91,27.96,27.87,27.91,174843.0,15.3501,15.3776,15.3281,15.3501,174843.0
2017-04-12 10:30:00,27.93,27.99,27.85,27.88,191705.0,15.3611,15.3941,15.3171,15.3336,191705.0
2017-04-12 11:00:00,27.89,27.9,27.81,27.86,169241.0,15.3391,15.3446,15.2951,15.3226,169241.0
2017-04-12 11:30:00,27.86,27.86,27.81,27.83,186221.0,15.3226,15.3226,15.2951,15.3061,186221.0
2017-04-12 12:00:00,27.83,27.86,27.78,27.85,135066.0,15.3061,15.3226,15.2786,15.3171,135066.0
2017-04-12 12:30:00,27.86,27.92,27.84,27.85,126858.0,15.3226,15.3556,15.3116,15.3171,126858.0
2017-04-12 13:00:00,27.84,27.87,27.82,27.87,91043.0,15.3116,15.3281,15.3006,15.3281,91043.0
2017-04-12 13:30:00,27.87,27.94,27.84,27.93,123597.0,15.3281,15.3666,15.3116,15.3611,123597.0
2017-04-12 14:00:00,27.93,27.93,27.81,27.82,152193.0,15.3611,15.3611,15.2951,15.3006,152193.0
2017-04-12 14:30:00,27.82,27.83,27.78,27.8,236086.0,15.3006,15.3061,15.2786,15.2896,236086.0
2017-04-12 15:00:00,27.79,27.88,27.78,27.87,335385.0,15.2841,15.3336,15.2786,15.3281,335385.0
2017-04-12 15:30:00,27.87,27.88,27.79,27.88,577407.0,15.3281,15.3336,15.2841,15.3336,577407.0
2017-04-13 09:30:00,27.9,27.94,27.81,27.83,201219.0,15.3446,15.3666,15.2951,15.3061,201219.0
2017-04-13 10:00:00,27.82,27.94,27.81,27.88,149390.0,15.3006,15.3666,15.2951,15.3336,149390.0
2017-04-13 10:30:00,27.88,27.96,27.87,27.92,189979.0,15.3336,15.3776,15.3281,15.3556,189979.0
2017-04-13 11:00:00,27.93,27.97,27.91,27.95,194095.0,15.3611,15.3831,15.3501,15.3721,194095.0
2017-04-13 11:30:00,27.95,27.96,27.91,27.92,132470.0,15.3721,15.3776,15.3501,15.3556,132470.0
2017-04-13 12:00:00,27.92,27.95,27.85,27.86,212718.0,15.3556,15.3721,15.3171,15.3226,212718.0
2017-04-13 12:30:00,27.86,27.86,27.81,27.83,130387.0,15.3226,15.3226,15.2951,15.3061,130387.0
2017-04-13 13:00:00,27.83,27.83,27.8,27.82,163380.0,15.3061,15.3061,15.2896,15.3006,163380.0
2017-04-13 13:30:00,27.82,27.82,27.68,27.68,245217.0,15.3006,15.3006,15.2236,15.2236,245217.0
2017-04-13 14:00:00,27.68,27.72,27.65,27.71,260236.0,15.2236,15.2456,15.2071,15.2401,260236.0
2017-04-13 14:30:00,27.71,27.77,27.7,27.76,281894.0,15.2401,15.2731,15.2346,15.2676,281894.0
2017-04-13 15:00:00,27.76,27.76,27.63,27.64,195174.0,15.2676,15.2676,15.1961,15.2016,195174.0
2017-04-13 15:30:00,27.64,27.7,27.61,27.63,496377.0,15.2016,15.2346,15.1851,15.1961,496377.0
2017-04-17 09:30:00,27.65,27.78,27.6,27.61,233607.0,15.2071,15.2786,15.1796,15.1851,233607.0
2017-04-17 10:00:00,27.61,27.74,27.6,27.73,112872.0,15.1851,15.2566,15.1796,15.2511,112872.0
2017-04-17 10:30:00,27.72,27.73,27.65,27.71,214985.0,15.2456,15.2511,15.2071,15.2401,214985.0
2017-04-17 11:00:00,27.71,27.73,27.65,27.68,165053.0,15.2401,15.2511,15.2071,15.2236,165053.0
2017-04-17 11:30:00,27.67,27.68,27.64,27.66,107439.0,15.2181,15.2236,15.2016,15.2126,107439.0
2017-04-17 12:00:00,27.66,27.68,27.6,27.61,174213.0,15.2126,15.2236,15.1796,15.1851,174213.0
2017-04-17 12:30:00,27.61,27.66,27.6,27.63,128282.0,15.1851,15.2126,15.1796,15.1961,128282.0
2017-04-17 13:00:00,27.63,27.69,27.62,27.67,70369.0,15.1961,15.2291,15.1906,15.2181,70369.0
2017-04-17 13:30:00,27.67,27.68,27.64,27.65,65901.0,15.2181,15.2236,15.2016,15.2071,65901.0
2017-04-17 14:00:00,27.64,27.67,27.62,27.62,72323.0,15.2016,15.2181,15.1906,15.1906,72323.0
2017-04-17 14:30:00,27.62,27.65,27.6,27.61,98178.0,15.1906,15.2071,15.1796,15.1851,98178.0
2017-04-17 15:00:00,27.61,27.65,27.6,27.64,143070.0,15.1851,15.2071,15.1796,15.2016,143070.0
2017-04-17 15:30:00,27.64,27.74,27.64,27.74,469947.0,15.2016,15.2566,15.2016,15.2566,469947.0
2017-04-18 09:30:00,27.74,27.85,27.66,27.83,215962.0,15.2566,15.3171,15.2126,15.3061,215962.0
2017-04-18 10:00:00,27.83,27.91,27.83,27.84,171228.0,15.3061,15.3501,15.3061,15.3116,171228.0
2017-04-18 10:30:00,27.84,27.88,27.82,27.85,169714.0,15.3116,15.3336,15.3006,15.3171,169714.0
2017-04-18 11:00:00,27.86,28.04,27.85,28.01,217263.0,15.3226,15.4216,15.3171,15.4051,217263.0
2017-04-18 11:30:00,28.02,28.02,27.84,27.89,183302.0,15.4106,15.4106,15.3116,15.3391,183302.0
2017-04-18 12:00:00,27.88,27.94,27.86,27.88,133867.0,15.3336,15.3666,15.3226,15.3336,133867.0
2017-04-18 12:30:00,27.88,27.94,27.87,27.92,97116.0,15.3336,15.3666,15.3281,15.3556,97116.0
2017-04-18 13:00:00,27.92,28.02,27.91,28.01,198551.0,15.3556,15.4106,15.3501,15.4051,198551.0
2017-04-18 13:30:00,28.0,28.09,27.99,28.06,164149.0,15.3996,15.4491,15.3941,15.4326,164149.0
2017-04-18 14:00:00,28.07,28.1,28.06,28.08,77389.0,15.4381,15.4546,15.4326,15.4436,77389.0
2017-04-18 14:30:00,28.08,28.1,28.0,28.01,142780.0,15.4436,15.4546,15.3996,15.4051,142780.0
2017-04-18 15:00:00,28.02,28.05,28.0,28.02,160894.0,15.4106,15.4271,15.3996,15.4106,160894.0
2017-04-18 15:30:00,28.03,28.05,27.97,27.98,634479.0,15.4161,15.4271,15.3831,15.3886,634479.0
2017-04-19 09:30:00,27.95,28.0,27.81,27.82,266577.0,15.3721,15.3996,15.2951,15.3006,266577.0
2017-04-19 10:00:00,27.81,27.88,27.78,27.88,182060.0,15.2951,15.3336,15.2786,15.3336,182060.0
2017-04-19 10:30:00,27.88,27.92,27.75,27.76,133448.0,15.3336,15.3556,15.2621,15.2676,133448.0
2017-04-19 11:00:00,27.75,27.8,27.75,27.77,93294.0,15.2621,15.2896,15.2621,15.2731,93294.0
2017-04-19 11:30:00,27.77,27.79,27.73,27.74,95829.0,15.2731,15.2841,15.2511,15.2566,95829.0
2017-04-19 12:00:00,27.74,27.77,27.69,27.76,106555.0,15.2566,15.2731,15.2291,15.2676,106555.0
2017-04-19 12:30:00,27.75,27.77,27.72,27.74,54419.0,15.2621,15.2731,15.2456,15.2566,54419.0
2017-04-19 13:00:00,27.74,27.76,27.71,27.72,107645.0,15.2566,15.2676,15.2401,15.2456,107645.0
2017-04-19 13:30:00,27.73,27.75,27.66,27.67,107875.0,15.2511,15.2621,15.2126,15.2181,107875.0
2017-04-19 14:00:00,27.67,27.67,27.55,27.66,178210.0,15.2181,15.2181,15.1521,15.2126,178210.0
2017-04-19 14:30:00,27.66,27.66,27.54,27.58,95125.0,15.2126,15.2126,15.1466,15.1686,95125.0
2017-04-19 15:00:00,27.58,27.68,27.55,27.64,150603.0,15.1686,15.2236,15.1521,15.2016,150603.0
2017-04-19 15:30:00,27.64,27.71,27.61,27.69,859271.0,15.2016,15.2401,15.1851,15.2291,859271.0
2017-04-20 09:30:00,27.78,27.84,27.71,27.77,188290.0,15.2786,15.3116,15.2401,15.2731,188290.0
2017-04-20 10:00:00,27.77,27.88,27.7,27.71,111614.0,15.2731,15.3336,15.2346,15.2401,111614.0
2017-04-20 10:30:00,27.71,27.75,27.65,27.66,99984.0,15.2401,15.2621,15.2071,15.2126,99984.0
2017-04-20 11:00:00,27.66,27.76,27.63,27.74,88888.0,15.2126,15.2676,15.1961,15.2566,88888.0
2017-04-20 11:30:00,27.75,27.82,27.73,27.8,119323.0,15.2621,15.3006,15.2511,15.2896,119323.0
2017-04-20 12:00:00,27.8,27.82,27.76,27.76,66644.0,15.2896,15.3006,15.2676,15.2676,66644.0
2017-04-20 12:30:00,27.76,27.78,27.74,27.75,60248.0,15.2676,15.2786,15.2566,15.2621,60248.0
2017-04-20 13:00:00,27.75,27.75,27.64,27.69,105160.0,15.2621,15.2621,15.2016,15.2291,105160.0
2017-04-20 13:30:00,27.7,27.76,27.68,27.75,73663.0,15.2346,15.2676,15.2236,15.2621,73663.0
2017-04-20 14:00:00,27.75,27.76,27.7,27.75,99991.0,15.2621,15.2676,15.2346,15.2621,99991.0
2017-04-20 14:30:00,27.75,27.79,27.69,27.7,140458.0,15.2621,15.2841,15.2291,15.2346,140458.0
2017-04-20 15:00:00,27.69,27.73,27.63,27.65,209069.0,15.2291,15.2511,15.1961,15.2071,209069.0
2017-04-20 15:30:00,27.66,27.71,27.65,27.65,450316.0,15.2126,15.2401,15.2071,15.2071,450316.0
2017-04-21 09:30:00,27.71,27.75,27.54,27.56,266339.0,15.2401,15.2621,15.1466,15.1576,266339.0
2017-04-21 10:00:00,27.55,27.65,27.53,27.6,160929.0,15.1521,15.2071,15.1411,15.1796,160929.0
2017-04-21 10:30:00,27.6,27.62,27.53,27.54,155949.0,15.1796,15.1906,15.1411,15.1466,155949.0
2017-04-21 11:00:00,27.53,27.54,27.45,27.49,308864.0,15.1411,15.1466,15.0971,15.1191,308864.0
2017-04-21 11:30:00,27.5,27.6,27.47,27.58,187351.0,15.1246,15.1796,15.1081,15.1686,187351.0
2017-04-21 12:00:00,27.57,27.61,27.53,27.53,139683.0,15.1631,15.1851,15.1411,15.1411,139683.0
2017-04-21 12:30:00,27.53,27.55,27.49,27.49,152609.0,15.1411,15.1521,15.1191,15.1191,152609.0
2017-04-21 13:00:00,27.49,27.53,27.43,27.51,217057.0,15.1191,15.1411,15.0861,15.1301,217057.0
2017-04-21 13:30:00,27.51,27.59,27.49,27.58,119523.0,15.1301,15.1741,15.1191,15.1686,119523.0
2017-04-21 14:00:00,27.58,27.65,27.56,27.63,129249.0,15.1686,15.2071,15.1576,15.1961,129249.0
2017-04-21 14:30:00,27.63,27.68,27.6,27.64,165721.0,15.1961,15.2236,15.1796,15.2016,165721.0
2017-04-21 15:00:00,27.63,27.64,27.59,27.64,173492.0,15.1961,15.2016,15.1741,15.2016,173492.0
2017-04-21 15:30:00,27.63,27.7,27.59,27.68,637366.0,15.1961,15.2346,15.1741,15.2236,637366.0
2017-04-24 09:30:00,27.9,27.95,27.7,27.72,418256.0,15.3446,15.3721,15.2346,15.2456,418256.0
2017-04-24 10:00:00,27.72,27.89,27.71,27.87,194518.0,15.2456,15.3391,15.2401,15.3281,194518.0
2017-04-24 10:30:00,27.87,27.91,27.8,27.83,294263.0,15.3281,15.3501,15.2896,15.3061,294263.0
2017-04-24 11:00:00,27.84,27.86,27.78,27.85,186837.0,15.3116,15.3226,15.2786,15.3171,186837.0
2017-04-24 11:30:00,27.84,27.93,27.83,27.92,166480.0,15.3116,15.3611,15.3061,15.3556,166480.0
2017-04-24 12:00:00,27.92,28.02,27.91,28.0,242110.0,15.3556,15.4106,15.3501,15.3996,242110.0
2017-04-24 12:30:00,28.0,28.0,27.87,27.9,245526.0,15.3996,15.3996,15.3281,15.3446,245526.0
2017-04-24 13:00:00,27.9,27.94,27.87,27.91,166595.0,15.3446,15.3666,15.3281,15.3501,166595.0
2017-04-24 13:30:00,27.91,27.91,27.82,27.84,177910.0,15.3501,15.3501,15.3006,15.3116,177910.0
2017-04-24 14:00:00,27.84,27.97,27.83,27.92,169957.0,15.3116,15.3831,15.3061,15.3556,169957.0
2017-04-24 14:30:00,27.94,27.98,27.9,27.9,209378.0,15.3666,15.3886,15.3446,15.3446,209378.0
2017-04-24 15:00:00,27.9,27.91,27.85,27.85,236232.0,15.3446,15.3501,15.3171,15.3171,236232.0
2017-04-24 15:30:00,27.85,27.89,27.77,27.83,1006865.0,15.3171,15.3391,15.2731,15.3061,1006865.0
2017-04-25 09:30:00,27.89,27.99,27.78,27.96,397396.0,15.3391,15.3941,15.2786,15.3776,397396.0
2017-04-25 10:00:00,27.96,27.97,27.86,27.91,243537.0,15.3776,15.3831,15.3226,15.3501,243537.0
2017-04-25 10:30:00,27.91,27.96,27.88,27.89,184355.0,15.3501,15.3776,15.3336,15.3391,184355.0
2017-04-25 11:00:00,27.89,27.9,27.86,27.89,244453.0,15.3391,15.3446,15.3226,15.3391,244453.0
2017-04-25 11:30:00,27.89,27.94,27.86,27.93,243118.0,15.3391,15.3666,15.3226,15.3611,243118.0
2017-04-25 12:00:00,27.93,27.95,27.92,27.95,202372.0,15.3611,15.3721,15.3556,15.3721,202372.0
2017-04-25 12:30:00,27.95,27.95,27.89,27.91,163908.0,15.3721,15.3721,15.3391,15.3501,163908.0
2017-04-25 13:00:00,27.91,27.91,27.88,27.89,226409.0,15.3501,15.3501,15.3336,15.3391,226409.0
2017-04-25 13:30:00,27.89,27.91,27.87,27.89,199451.0,15.3391,15.3501,15.3281,15.3391,199451.0
2017-04-25 14:00:00,27.89,27.92,27.86,27.88,273925.0,15.3391,15.3556,15.3226,15.3336,273925.0
2017-04-25 14:30:00,27.88,27.92,27.87,27.92,220605.0,15.3336,15.3556,15.3281,15.3556,220605.0
2017-04-25 15:00:00,27.92,27.93,27.9,27.91,343716.0,15.3556,15.3611,15.3446,15.3501,343716.0
2017-04-25 15:30:00,27.9,27.94,27.82,27.93,1415434.0,15.3446,15.3666,15.3006,15.3611,1415434.0
2017-04-26 09:30:00,27.5,27.53,27.28,27.44,522221.0,15.3545,15.3713,15.2317,15.321,522221.0
2017-04-26 10:00:00,27.44,27.46,27.39,27.41,224184.0,15.321,15.3322,15.2931,15.3043,224184.0
2017-04-26 10:30:00,27.41,27.48,27.41,27.44,205062.0,15.3043,15.3433,15.3043,15.321,205062.0
2017-04-26 11:00:00,27.43,27.47,27.4,27.46,149961.0,15.3154,15.3378,15.2987,15.3322,149961.0
2017-04-26 11:30:00,27.46,27.49,27.37,27.39,213425.0,15.3322,15.3489,15.2819,15.2931,213425.0
2017-04-26 12:00:00,27.39,27.43,27.36,27.42,121558.0,15.2931,15.3154,15.2763,15.3098,121558.0
2017-04-26 12:30:00,27.43,27.43,27.4,27.41,108034.0,15.3154,15.3154,15.2987,15.3043,108034.0
2017-04-26 13:00:00,27.41,27.42,27.36,27.37,142960.0,15.3043,15.3098,15.2763,15.2819,142960.0
2017-04-26 13:30:00,27.37,27.39,27.32,27.33,140466.0,15.2819,15.2931,15.254,15.2596,140466.0
2017-04-26 14:00:00,27.33,27.39,27.29,27.32,148287.0,15.2596,15.2931,15.2373,15.254,148287.0
2017-04-26 14:30:00,27.33,27.35,27.3,27.34,106030.0,15.2596,15.2708,15.2428,15.2652,106030.0
2017-04-26 15:00:00,27.34,27.34,27.31,27.33,158909.0,15.2652,15.2652,15.2484,15.2596,158909.0
2017-04-26 15:30:00,27.33,27.34,27.28,27.3,492039.0,15.2596,15.2652,15.2317,15.2428,492039.0
2017-04-27 09:30:00,27.25,27.32,27.21,27.22,155289.0,15.2149,15.254,15.1926,15.1982,155289.0
2017-04-27 10:00:00,27.22,27.23,27.09,27.1,158270.0,15.1982,15.2038,15.1256,15.1312,158270.0
2017-04-27 10:30:00,27.09,27.1,26.93,26.94,326982.0,15.1256,15.1312,15.0363,15.0418,326982.0
2017-04-27 11:00:00,26.94,27.08,26.92,27.08,399082.0,15.0418,15.12,15.0307,15.12,399082.0
2017-04-27 11:30:00,27.07,27.14,27.03,27.12,247549.0,15.1144,15.1535,15.0921,15.1423,247549.0
2017-04-27 12:00:00,27.12,27.21,27.12,27.17,169576.0,15.1423,15.1926,15.1423,15.1703,169576.0
2017-04-27 12:30:00,27.17,27.24,27.15,27.24,100259.0,15.1703,15.2093,15.1591,15.2093,100259.0
2017-04-27 13:00:00,27.24,27.27,27.18,27.25,138952.0,15.2093,15.2261,15.1758,15.2149,138952.0
2017-04-27 13:30:00,27.25,27.3,27.24,27.3,115008.0,15.2149,15.2428,15.2093,15.2428,115008.0
2017-04-27 14:00:00,27.3,27.3,27.16,27.2,128612.0,15.2428,15.2428,15.1647,15.187,128612.0
2017-04-27 14:30:00,27.19,27.27,27.19,27.2,129556.0,15.1814,15.2261,15.1814,15.187,129556.0
2017-04-27 15:00:00,27.21,27.23,27.15,27.19,256122.0,15.1926,15.2038,15.1591,15.1814,256122.0
2017-04-27 15:30:00,27.19,27.21,27.11,27.14,529722.0,15.1814,15.1926,15.1368,15.1535,529722.0
2017-04-28 09:30:00,27.32,27.32,27.17,27.31,239292.0,15.254,15.254,15.1703,15.2484,239292.0
2017-04-28 10:00:00,27.3,27.44,27.29,27.38,110633.0,15.2428,15.321,15.2373,15.2875,110633.0
2017-04-28 10:30:00,27.38,27.43,27.36,27.38,253543.0,15.2875,15.3154,15.2763,15.2875,253543.0
2017-04-28 11:00:00,27.37,27.4,27.32,27.4,99170.0,15.2819,15.2987,15.254,15.2987,99170.0
2017-04-28 11:30:00,27.39,27.4,27.3,27.35,95475.0,15.2931,15.2987,15.2428,15.2708,95475.0
2017-04-28 12:00:00,27.34,27.37,27.31,27.32,85182.0,15.2652,15.2819,15.2484,15.254,85182.0
2017-04-28 12:30:00,27.32,27.35,27.3,27.33,53238.0,15.254,15.2708,15.2428,15.2596,53238.0
2017-04-28 13:00:00,27.33,27.36,27.32,27.34,57746.0,15.2596,15.2763,15.254,15.2652,57746.0
2017-04-28 13:30:00,27.35,27.36,27.33,27.36,93629.0,15.2708,15.2763,15.2596,15.2763,93629.0
2017-04-28 14:00:00,27.35,27.36,27.31,27.35,134685.0,15.2708,15.2763,15.2484,15.2708,134685.0
2017-04-28 14:30:00,27.36,27.37,27.3,27.35,221247.0,15.2763,15.2819,15.2428,15.2708,221247.0
2017-04-28 15:00:00,27.36,27.37,27.31,27.32,231302.0,15.2763,15.2819,15.2484,15.254,231302.0
2017-04-28 15:30:00,27.32,27.32,27.23,27.31,638198.0,15.254,15.254,15.2038,15.2484,638198.0
2017-05-01 09:30:00,27.39,27.39,27.17,27.21,247027.0,15.2931,15.2931,15.1703,15.1926,247027.0
2017-05-01 10:00:00,27.2,27.2,27.06,27.13,134881.0,15.187,15.187,15.1088,15.1479,134881.0
2017-05-01 10:30:00,27.14,27.2,27.1,27.13,171592.0,15.1535,15.187,15.1312,15.1479,171592.0
2017-05-01 11:00:00,27.12,27.14,27.08,27.14,194073.0,15.1423,15.1535,15.12,15.1535,194073.0
2017-05-01 11:30:00,27.13,27.2,27.13,27.19,168506.0,15.1479,15.187,15.1479,15.1814,168506.0
2017-05-01 12:00:00,27.19,27.24,27.18,27.22,184063.0,15.1814,15.2093,15.1758,15.1982,184063.0
2017-05-01 12:30:00,27.21,27.22,27.16,27.19,155933.0,15.1926,15.1982,15.1647,15.1814,155933.0
2017-05-01 13:00:00,27.2,27.2,27.11,27.11,281796.0,15.187,15.187,15.1368,15.1368,281796.0
2017-05-01 13:30:00,27.11,27.13,27.09,27.11,146853.0,15.1368,15.1479,15.1256,15.1368,146853.0
2017-05-01 14:00:00,27.11,27.25,27.1,27.25,243788.0,15.1368,15.2149,15.1312,15.2149,243788.0
2017-05-01 14:30:00,27.25,27.28,27.24,27.26,210576.0,15.2149,15.2317,15.2093,15.2205,210576.0
2017-05-01 15:00:00,27.27,27.34,27.26,27.33,274367.0,15.2261,15.2652,15.2205,15.2596,274367.0
2017-05-01 15:30:00,27.33,27.47,27.31,27.46,1105526.0,15.2596,15.3378,15.2484,15.3322,1105526.0
2017-05-02 09:30:00,27.79,27.95,27.5,27.83,738050.0,15.5164,15.6058,15.3545,15.5388,738050.0
2017-05-02 10:00:00,27.83,27.97,27.81,27.93,824374.0,15.5388,15.6169,15.5276,15.5946,824374.0
2017-05-02 10:30:00,27.94,27.96,27.78,27.8,250323.0,15.6002,15.6113,15.5108,15.522,250323.0
2017-05-02 11:00:00,27.8,27.83,27.61,27.69,175112.0,15.522,15.5388,15.4159,15.4606,175112.0
2017-05-02 11:30:00,27.68,27.7,27.56,27.61,197821.0,15.455,15.4662,15.388,15.4159,197821.0
2017-05-02 12:00:00,27.61,27.7,27.59,27.62,151611.0,15.4159,15.4662,15.4048,15.4215,151611.0
2017-05-02 12:30:00,27.61,27.69,27.55,27.67,112585.0,15.4159,15.4606,15.3824,15.4494,112585.0
2017-05-02 13:00:00,27.66,27.68,27.61,27.64,106834.0,15.4438,15.455,15.4159,15.4327,106834.0
2017-05-02 13:30:00,27.63,27.65,27.6,27.64,142192.0,15.4271,15.4383,15.4103,15.4327,142192.0
2017-05-02 14:00:00,27.64,27.64,27.51,27.51,148904.0,15.4327,15.4327,15.3601,15.3601,148904.0
2017-05-02 14:30:00,27.51,27.51,27.31,27.37,225167.0,15.3601,15.3601,15.2484,15.2819,225167.0
2017-05-02 15:00:00,27.37,27.37,27.31,27.32,216649.0,15.2819,15.2819,15.2484,15.254,216649.0
2017-05-02 15:30:00,27.32,27.33,27.16,27.22,739215.0,15.254,15.2596,15.1647,15.1982,739215.0
2017-05-03 09:30:00,27.18,27.27,27.14,27.19,306849.0,15.1758,15.2261,15.1535,15.1814,306849.0
2017-05-03 10:00:00,27.2,27.24,27.11,27.24,132619.0,15.187,15.2093,15.1368,15.2093,132619.0
2017-05-03 10:30:00,27.23,27.24,27.15,27.21,179258.0,15.2038,15.2093,15.1591,15.1926,179258.0
2017-05-03 11:00:00,27.21,27.28,27.18,27.21,179199.0,15.1926,15.2317,15.1758,15.1926,179199.0
2017-05-03 11:30:00,27.21,27.26,27.12,27.12,278993.0,15.1926,15.2205,15.1423,15.1423,278993.0
2017-05-03 12:00:00,27.12,27.15,27.1,27.11,298737.0,15.1423,15.1591,15.1312,15.1368,298737.0
2017-05-03 12:30:00,27.12,27.12,27.09,27.1,130494.0,15.1423,15.1423,15.1256,15.1312,130494.0
2017-05-03 13:00:00,27.1,27.12,27.07,27.11,188230.0,15.1312,15.1423,15.1144,15.1368,188230.0
2017-05-03 13:30:00,27.1,27.1,27.02,27.02,199257.0,15.1312,15.1312,15.0865,15.0865,199257.0
2017-05-03 14:00:00,27.03,27.1,27.02,27.06,248195.0,15.0921,15.1312,15.0865,15.1088,248195.0
2017-05-03 14:30:00,27.06,27.1,27.05,27.1,174924.0,15.1088,15.1312,15.1033,15.1312,174924.0
2017-05-03 15:00:00,27.1,27.18,27.07,27.12,351312.0,15.1312,15.1758,15.1144,15.1423,351312.0
2017-05-03 15:30:00,27.12,27.17,27.06,27.07,585519.0,15.1423,15.1703,15.1088,15.1144,585519.0
2017-05-04 09:30:00,27.0,27.08,26.77,26.77,477636.0,15.0753,15.12,14.9469,14.9469,477636.0
2017-05-04 10:00:00,26.77,26.84,26.57,26.62,505483.0,14.9469,14.986,14.8352,14.8632,505483.0
2017-05-04 10:30:00,26.63,26.67,26.44,26.53,555230.0,14.8687,14.8911,14.7627,14.8129,555230.0
2017-05-04 11:00:00,26.52,26.52,26.42,26.43,279786.0,14.8073,14.8073,14.7515,14.7571,279786.0
2017-05-04 11:30:00,26.43,26.45,26.25,26.26,386850.0,14.7571,14.7682,14.6566,14.6622,386850.0
2017-05-04 12:00:00,26.26,26.34,26.18,26.23,477564.0,14.6622,14.7068,14.6175,14.6454,477564.0
2017-05-04 12:30:00,26.24,26.4,26.23,26.39,423782.0,14.651,14.7403,14.6454,14.7347,423782.0
2017-05-04 13:00:00,26.4,26.5,26.27,26.28,383107.0,14.7403,14.7962,14.6677,14.6733,383107.0
2017-05-04 13:30:00,26.29,26.41,26.25,26.4,245993.0,14.6789,14.7459,14.6566,14.7403,245993.0
2017-05-04 14:00:00,26.41,26.46,26.35,26.41,235518.0,14.7459,14.7738,14.7124,14.7459,235518.0
2017-05-04 14:30:00,26.4,26.56,26.4,26.46,371947.0,14.7403,14.8297,14.7403,14.7738,371947.0
2017-05-04 15:00:00,26.46,26.57,26.46,26.53,342420.0,14.7738,14.8352,14.7738,14.8129,342420.0
2017-05-04 15:30:00,26.53,26.55,26.37,26.41,1223485.0,14.8129,14.8241,14.7236,14.7459,1223485.0
2017-05-05 09:30:00,26.51,26.63,26.37,26.62,264964.0,14.8017,14.8687,14.7236,14.8632,264964.0
2017-05-05 10:00:00,26.62,26.72,26.58,26.69,259049.0,14.8632,14.919,14.8408,14.9022,259049.0
2017-05-05 10:30:00,26.69,26.86,26.68,26.82,449102.0,14.9022,14.9972,14.8967,14.9748,449102.0
2017-05-05 11:00:00,26.82,26.89,26.74,26.88,385852.0,14.9748,15.0139,14.9302,15.0083,385852.0
2017-05-05 11:30:00,26.88,26.9,26.71,26.71,202630.0,15.0083,15.0195,14.9134,14.9134,202630.0
2017-05-05 12:00:00,26.72,26.75,26.68,26.7,239427.0,14.919,14.9357,14.8967,14.9078,239427.0
2017-05-05 12:30:00,26.7,26.73,26.69,26.69,173906.0,14.9078,14.9246,14.9022,14.9022,173906.0
2017-05-05 13:00:00,26.7,26.84,26.69,26.8,277918.0,14.9078,14.986,14.9022,14.9637,277918.0
2017-05-05 13:30:00,26.8,26.82,26.72,26.75,213985.0,14.9637,14.9748,14.919,14.9357,213985.0
2017-05-05 14:00:00,26.76,26.82,26.74,26.82,222945.0,14.9413,14.9748,14.9302,14.9748,222945.0
2017-05-05 14:30:00,26.82,26.87,26.8,26.87,232786.0,14.9748,15.0028,14.9637,15.0028,232786.0
2017-05-05 15:00:00,26.87,26.96,26.86,26.93,295374.0,15.0028,15.053,14.9972,15.0363,295374.0
2017-05-05 15:30:00,26.93,27.0,26.9,26.93,799607.0,15.0363,15.0753,15.0195,15.0363,799607.0
2017-05-08 09:30:00,26.97,27.06,26.95,27.0,383283.0,15.0586,15.1088,15.0474,15.0753,383283.0
2017-05-08 10:00:00,26.99,27.06,26.91,26.94,146875.0,15.0698,15.1088,15.0251,15.0418,146875.0
2017-05-08 10:30:00,26.94,26.95,26.83,26.84,194369.0,15.0418,15.0474,14.9804,14.986,194369.0
2017-05-08 11:00:00,26.84,26.84,26.75,26.77,153270.0,14.986,14.986,14.9357,14.9469,153270.0
2017-05-08 11:30:00,26.78,26.86,26.75,26.81,89000.0,14.9525,14.9972,14.9357,14.9692,89000.0
2017-05-08 12:00:00,26.81,26.89,26.81,26.89,82189.0,14.9692,15.0139,14.9692,15.0139,82189.0
2017-05-08 12:30:00,26.88,26.94,26.88,26.91,92418.0,15.0083,15.0418,15.0083,15.0251,92418.0
2017-05-08 13:00:00,26.9,26.94,26.87,26.94,81144.0,15.0195,15.0418,15.0028,15.0418,81144.0
2017-05-08 13:30:00,26.94,27.0,26.93,26.97,89382.0,15.0418,15.0753,15.0363,15.0586,89382.0
2017-05-08 14:00:00,26.96,26.99,26.93,26.96,118053.0,15.053,15.0698,15.0363,15.053,118053.0
2017-05-08 14:30:00,26.96,27.04,26.96,27.04,90607.0,15.053,15.0977,15.053,15.0977,90607.0
2017-05-08 15:00:00,27.04,27.09,27.03,27.08,175503.0,15.0977,15.1256,15.0921,15.12,175503.0
2017-05-08 15:30:00,27.08,27.1,27.04,27.07,535428.0,15.12,15.1312,15.0977,15.1144,535428.0
2017-05-09 09:30:00,27.08,27.1,26.97,27.01,207438.0,15.12,15.1312,15.0586,15.0809,207438.0
2017-05-09 10:00:00,27.01,27.13,26.96,27.12,289309.0,15.0809,15.1479,15.053,15.1423,289309.0
2017-05-09 10:30:00,27.12,27.21,27.09,27.2,306272.0,15.1423,15.1926,15.1256,15.187,306272.0
2017-05-09 11:00:00,27.19,27.2,26.98,27.03,162439.0,15.1814,15.187,15.0642,15.0921,162439.0
2017-05-09 11:30:00,27.02,27.05,26.93,27.02,241552.0,15.0865,15.1033,15.0363,15.0865,241552.0
2017-05-09 12:00:00,27.02,27.03,26.99,27.0,196703.0,15.0865,15.0921,15.0698,15.0753,196703.0
2017-05-09 12:30:00,27.01,27.02,26.93,26.93,428611.0,15.0809,15.0865,15.0363,15.0363,428611.0
2017-05-09 13:00:00,26.93,26.93,26.7,26.7,241035.0,15.0363,15.0363,14.9078,14.9078,241035.0
2017-05-09 13:30:00,26.69,26.83,26.67,26.82,212023.0,14.9022,14.9804,14.8911,14.9748,212023.0
2017-05-09 14:00:00,26.81,26.85,26.77,26.85,126607.0,14.9692,14.9916,14.9469,14.9916,126607.0
2017-05-09 14:30:00,26.85,26.87,26.82,26.83,169284.0,14.9916,15.0028,14.9748,14.9804,169284.0
2017-05-09 15:00:00,26.83,26.88,26.8,26.85,233181.0,14.9804,15.0083,14.9637,14.9916,233181.0
2017-05-09 15:30:00,26.85,26.86,26.77,26.79,621354.0,14.9916,14.9972,14.9469,14.9581,621354.0
2017-05-10 09:30:00,26.85,27.02,26.85,27.01,137643.0,14.9916,15.0865,14.9916,15.0809,137643.0
2017-05-10 10:00:00,27.02,27.07,26.95,26.98,92137.0,15.0865,15.1144,15.0474,15.0642,92137.0
2017-05-10 10:30:00,27.0,27.1,27.0,27.05,250286.0,15.0753,15.1312,15.0753,15.1033,250286.0
2017-05-10 11:00:00,27.04,27.04,26.93,26.96,265512.0,15.0977,15.0977,15.0363,15.053,265512.0
2017-05-10 11:30:00,26.96,26.98,26.9,26.91,192796.0,15.053,15.0642,15.0195,15.0251,192796.0
2017-05-10 12:00:00,26.91,26.94,26.88,26.94,172705.0,15.0251,15.0418,15.0083,15.0418,172705.0
2017-05-10 12:30:00,26.94,26.96,26.91,26.94,140961.0,15.0418,15.053,15.0251,15.0418,140961.0
2017-05-10 13:00:00,26.94,27.01,26.92,27.01,134664.0,15.0418,15.0809,15.0307,15.0809,134664.0
2017-05-10 13:30:00,27.0,27.09,26.97,27.06,191173.0,15.0753,15.1256,15.0586,15.1088,191173.0
2017-05-10 14:00:00,27.06,27.09,27.02,27.03,167779.0,15.1088,15.1256,15.0865,15.0921,167779.0
2017-05-10 14:30:00,27.04,27.09,27.03,27.06,171349.0,15.0977,15.1256,15.0921,15.1088,171349.0
2017-05-10 15:00:00,27.06,27.11,27.04,27.11,262196.0,15.1088,15.1368,15.0977,15.1368,262196.0
2017-05-10 15:30:00,27.11,27.18,27.06,27.11,777889.0,15.1368,15.1758,15.1088,15.1368,777889.0
2017-05-11 09:30:00,27.14,27.14,26.93,26.95,204749.0,15.1535,15.1535,15.0363,15.0474,204749.0
2017-05-11 10:00:00,26.96,27.01,26.9,27.01,149057.0,15.053,15.0809,15.0195,15.0809,149057.0
2017-05-11 10:30:00,27.01,27.04,26.94,26.98,151865.0,15.0809,15.0977,15.0418,15.0642,151865.0
2017-05-11 11:00:00,26.99,27.03,26.94,26.97,131902.0,15.0698,15.0921,15.0418,15.0586,131902.0
2017-05-11 11:30:00,26.97,26.99,26.94,26.94,83401.0,15.0586,15.0698,15.0418,15.0418,83401.0
2017-05-11 12:00:00,26.95,27.02,26.93,26.97,111308.0,15.0474,15.0865,15.0363,15.0586,111308.0
2017-05-11 12:30:00,26.97,26.99,26.94,26.95,134848.0,15.0586,15.0698,15.0418,15.0474,134848.0
2017-05-11 13:00:00,26.95,26.97,26.94,26.94,96836.0,15.0474,15.0586,15.0418,15.0418,96836.0
2017-05-11 13:30:00,26.93,26.96,26.92,26.92,88315.0,15.0363,15.053,15.0307,15.0307,88315.0
2017-05-11 14:00:00,26.93,26.95,26.89,26.92,174955.0,15.0363,15.0474,15.0139,15.0307,174955.0
2017-05-11 14:30:00,26.92,26.96,26.86,26.91,204923.0,15.0307,15.053,14.9972,15.0251,204923.0
2017-05-11 15:00:00,26.92,26.95,26.91,26.94,114591.0,15.0307,15.0474,15.0251,15.0418,114591.0
2017-05-11 15:30:00,26.95,26.96,26.88,26.89,553649.0,15.0474,15.053,15.0083,15.0139,553649.0
2017-05-12 09:30:00,26.92,27.02,26.91,26.98,151813.0,15.0307,15.0865,15.0251,15.0642,151813.0
2017-05-12 10:00:00,26.98,27.0,26.85,26.87,126041.0,15.0642,15.0753,14.9916,15.0028,126041.0
2017-05-12 10:30:00,26.87,26.98,26.87,26.93,180625.0,15.0028,15.0642,15.0028,15.0363,180625.0
2017-05-12 11:00:00,26.93,27.05,26.91,27.05,203519.0,15.0363,15.1033,15.0251,15.1033,203519.0
2017-05-12 11:30:00,27.05,27.1,27.03,27.07,94540.0,15.1033,15.1312,15.0921,15.1144,94540.0
2017-05-12 12:00:00,27.07,27.07,27.03,27.04,109905.0,15.1144,15.1144,15.0921,15.0977,109905.0
2017-05-12 12:30:00,27.05,27.06,27.01,27.03,135194.0,15.1033,15.1088,15.0809,15.0921,135194.0
2017-05-12 13:00:00,27.04,27.06,27.02,27.05,97772.0,15.0977,15.1088,15.0865,15.1033,97772.0
2017-05-12 13:30:00,27.05,27.07,27.03,27.05,110620.0,15.1033,15.1144,15.0921,15.1033,110620.0
2017-05-12 14:00:00,27.05,27.1,27.02,27.09,125416.0,15.1033,15.1312,15.0865,15.1256,125416.0
2017-05-12 14:30:00,27.08,27.13,27.07,27.12,158852.0,15.12,15.1479,15.1144,15.1423,158852.0
2017-05-12 15:00:00,27.12,27.14,27.03,27.05,260367.0,15.1423,15.1535,15.0921,15.1033,260367.0
2017-05-12 15:30:00,27.05,27.13,27.04,27.07,395585.0,15.1033,15.1479,15.0977,15.1144,395585.0
2017-05-15 09:30:00,27.31,27.4,27.22,27.38,365413.0,15.2484,15.2987,15.1982,15.2875,365413.0
2017-05-15 10:00:00,27.37,27.38,27.28,27.3,227085.0,15.2819,15.2875,15.2317,15.2428,227085.0
2017-05-15 10:30:00,27.3,27.32,27.24,27.3,230636.0,15.2428,15.254,15.2093,15.2428,230636.0
2017-05-15 11:00:00,27.31,27.34,27.26,27.27,158599.0,15.2484,15.2652,15.2205,15.2261,158599.0
2017-05-15 11:30:00,27.27,27.28,27.21,27.27,180243.0,15.2261,15.2317,15.1926,15.2261,180243.0
2017-05-15 12:00:00,27.27,27.28,27.2,27.2,105240.0,15.2261,15.2317,15.187,15.187,105240.0
2017-05-15 12:30:00,27.21,27.23,27.2,27.23,125424.0,15.1926,15.2038,15.187,15.2038,125424.0
2017-05-15 13:00:00,27.22,27.23,27.19,27.2,155940.0,15.1982,15.2038,15.1814,15.187,155940.0
2017-05-15 13:30:00,27.21,27.22,27.19,27.2,114487.0,15.1926,15.1982,15.1814,15.187,114487.0
2017-05-15 14:00:00,27.21,27.22,27.14,27.15,314835.0,15.1926,15.1982,15.1535,15.1591,314835.0
2017-05-15 14:30:00,27.16,27.16,27.02,27.06,232937.0,15.1647,15.1647,15.0865,15.1088,232937.0
2017-05-15 15:00:00,27.06,27.18,27.05,27.17,316601.0,15.1088,15.1758,15.1033,15.1703,316601.0
2017-05-15 15:30:00,27.17,27.2,27.11,27.12,490806.0,15.1703,15.187,15.1368,15.1423,490806.0
2017-05-16 09:30:00,27.19,27.2,27.08,27.11,276263.0,15.1814,15.187,15.12,15.1368,276263.0
2017-05-16 10:00:00,27.11,27.12,27.01,27.04,163117.0,15.1368,15.1423,15.0809,15.0977,163117.0
2017-05-16 10:30:00,27.05,27.09,27.01,27.04,138533.0,15.1033,15.1256,15.0809,15.0977,138533.0
2017-05-16 11:00:00,27.05,27.13,27.03,27.12,163319.0,15.1033,15.1479,15.0921,15.1423,163319.0
2017-05-16 11:30:00,27.11,27.15,27.09,27.13,170414.0,15.1368,15.1591,15.1256,15.1479,170414.0
2017-05-16 12:00:00,27.13,27.16,27.1,27.11,159636.0,15.1479,15.1647,15.1312,15.1368,159636.0
2017-05-16 12:30:00,27.1,27.14,27.09,27.11,155765.0,15.1312,15.1535,15.1256,15.1368,155765.0
2017-05-16 13:00:00,27.11,27.11,27.03,27.05,88469.0,15.1368,15.1368,15.0921,15.1033,88469.0
2017-05-16 13:30:00,27.05,27.07,27.03,27.03,103374.0,15.1033,15.1144,15.0921,15.0921,103374.0
2017-05-16 14:00:00,27.03,27.04,26.96,26.97,221965.0,15.0921,15.0977,15.053,15.0586,221965.0
2017-05-16 14:30:00,26.98,27.01,26.87,26.88,236832.0,15.0642,15.0809,15.0028,15.0083,236832.0
2017-05-16 15:00:00,26.89,26.95,26.87,26.94,272390.0,15.0139,15.0474,15.0028,15.0418,272390.0
2017-05-16 15:30:00,26.95,26.95,26.9,26.94,751011.0,15.0474,15.0474,15.0195,15.0418,751011.0
2017-05-17 09:30:00,26.78,26.93,26.62,26.68,267535.0,14.9525,15.0363,14.8632,14.8967,267535.0
2017-05-17 10:00:00,26.69,26.71,26.51,26.58,200645.0,14.9022,14.9134,14.8017,14.8408,200645.0
2017-05-17 10:30:00,26.6,26.7,26.58,26.67,346947.0,14.852,14.9078,14.8408,14.8911,346947.0
2017-05-17 11:00:00,26.67,26.71,26.65,26.67,171397.0,14.8911,14.9134,14.8799,14.8911,171397.0
2017-05-17 11:30:00,26.67,26.72,26.65,26.66,200248.0,14.8911,14.919,14.8799,14.8855,200248.0
2017-05-17 12:00:00,26.66,26.67,26.54,26.54,161969.0,14.8855,14.8911,14.8185,14.8185,161969.0
2017-05-17 12:30:00,26.53,26.57,26.51,26.56,329290.0,14.8129,14.8352,14.8017,14.8297,329290.0
2017-05-17 13:00:00,26.56,26.59,26.52,26.53,149612.0,14.8297,14.8464,14.8073,14.8129,149612.0
2017-05-17 13:30:00,26.53,26.54,26.5,26.51,152690.0,14.8129,14.8185,14.7962,14.8017,152690.0
2017-05-17 14:00:00,26.51,26.53,26.42,26.43,288906.0,14.8017,14.8129,14.7515,14.7571,288906.0
2017-05-17 14:30:00,26.43,26.43,26.38,26.43,211152.0,14.7571,14.7571,14.7292,14.7571,211152.0
2017-05-17 15:00:00,26.42,26.43,26.4,26.4,269400.0,14.7515,14.7571,14.7403,14.7403,269400.0
2017-05-17 15:30:00,26.41,26.42,26.32,26.36,707075.0,14.7459,14.7515,14.6957,14.718,707075.0
2017-05-18 09:30:00,26.24,26.36,26.11,26.14,452069.0,14.651,14.718,14.5784,14.5952,452069.0
2017-05-18 10:00:00,26.14,26.4,26.14,26.4,247756.0,14.5952,14.7403,14.5952,14.7403,247756.0
2017-05-18 10:30:00,26.41,26.48,26.27,26.31,141837.0,14.7459,14.785,14.6677,14.6901,141837.0
2017-05-18 11:00:00,26.31,26.46,26.3,26.42,202540.0,14.6901,14.7738,14.6845,14.7515,202540.0
2017-05-18 11:30:00,26.43,26.52,26.42,26.45,161404.0,14.7571,14.8073,14.7515,14.7682,161404.0
2017-05-18 12:00:00,26.46,26.49,26.35,26.39,128306.0,14.7738,14.7906,14.7124,14.7347,128306.0
2017-05-18 12:30:00,26.39,26.39,26.3,26.36,117944.0,14.7347,14.7347,14.6845,14.718,117944.0
2017-05-18 13:00:00,26.36,26.38,26.31,26.35,102607.0,14.718,14.7292,14.6901,14.7124,102607.0
2017-05-18 13:30:00,26.35,26.39,26.3,26.35,63903.0,14.7124,14.7347,14.6845,14.7124,63903.0
2017-05-18 14:00:00,26.36,26.47,26.35,26.44,156220.0,14.718,14.7794,14.7124,14.7627,156220.0
2017-05-18 14:30:00,26.44,26.55,26.44,26.46,166065.0,14.7627,14.8241,14.7627,14.7738,166065.0
2017-05-18 15:00:00,26.47,26.48,26.35,26.38,172843.0,14.7794,14.785,14.7124,14.7292,172843.0
2017-05-18 15:30:00,26.38,26.57,26.38,26.5,1112148.0,14.7292,14.8352,14.7292,14.7962,1112148.0
2017-05-19 09:30:00,26.8,26.8,26.62,26.78,276740.0,14.9637,14.9637,14.8632,14.9525,276740.0
2017-05-19 10:00:00,26.79,26.99,26.78,26.99,153358.0,14.9581,15.0698,14.9525,15.0698,153358.0
2017-05-19 10:30:00,26.98,27.03,26.94,27.01,190221.0,15.0642,15.0921,15.0418,15.0809,190221.0
2017-05-19 11:00:00,27.0,27.06,26.95,27.02,202935.0,15.0753,15.1088,15.0474,15.0865,202935.0
2017-05-19 11:30:00,27.03,27.13,26.99,27.12,309382.0,15.0921,15.1479,15.0698,15.1423,309382.0
2017-05-19 12:00:00,27.12,27.16,27.1,27.16,163414.0,15.1423,15.1647,15.1312,15.1647,163414.0
2017-05-19 12:30:00,27.15,27.15,27.08,27.13,133453.0,15.1591,15.1591,15.12,15.1479,133453.0
2017-05-19 13:00:00,27.12,27.19,27.11,27.18,171930.0,15.1423,15.1814,15.1368,15.1758,171930.0
2017-05-19 13:30:00,27.18,27.27,27.17,27.26,201450.0,15.1758,15.2261,15.1703,15.2205,201450.0
2017-05-19 14:00:00,27.26,27.27,27.14,27.17,208608.0,15.2205,15.2261,15.1535,15.1703,208608.0
2017-05-19 14:30:00,27.17,27.2,27.16,27.19,181939.0,15.1703,15.187,15.1647,15.1814,181939.0
2017-05-19 15:00:00,27.19,27.19,27.08,27.16,271880.0,15.1814,15.1814,15.12,15.1647,271880.0
2017-05-19 15:30:00,27.16,27.16,27.09,27.12,554806.0,15.1647,15.1647,15.1256,15.1423,554806.0
2017-05-22 09:30:00,27.23,27.28,27.13,27.22,121422.0,15.2038,15.2317,15.1479,15.1982,121422.0
2017-05-22 10:00:00,27.22,27.25,27.14,27.15,141961.0,15.1982,15.2149,15.1535,15.1591,141961.0
2017-05-22 10:30:00,27.16,27.18,27.07,27.16,139209.0,15.1647,15.1758,15.1144,15.1647,139209.0
2017-05-22 11:00:00,27.17,27.18,27.08,27.14,144950.0,15.1703,15.1758,15.12,15.1535,144950.0
2017-05-22 11:30:00,27.15,27.16,27.06,27.11,104498.0,15.1591,15.1647,15.1088,15.1368,104498.0
2017-05-22 12:00:00,27.11,27.14,27.05,27.14,90205.0,15.1368,15.1535,15.1033,15.1535,90205.0
2017-05-22 12:30:00,27.15,27.2,27.13,27.19,131706.0,15.1591,15.187,15.1479,15.1814,131706.0
2017-05-22 13:00:00,27.19,27.23,27.18,27.2,135663.0,15.1814,15.2038,15.1758,15.187,135663.0
2017-05-22 13:30:00,27.21,27.21,27.17,27.2,280295.0,15.1926,15.1926,15.1703,15.187,280295.0
2017-05-22 14:00:00,27.2,27.21,27.17,27.18,155262.0,15.187,15.1926,15.1703,15.1758,155262.0
2017-05-22 14:30:00,27.19,27.23,27.18,27.22,192556.0,15.1814,15.2038,15.1758,15.1982,192556.0
2017-05-22 15:00:00,27.22,27.31,27.21,27.27,279670.0,15.1982,15.2484,15.1926,15.2261,279670.0
2017-05-22 15:30:00,27.27,27.34,27.26,27.32,622576.0,15.2261,15.2652,15.2205,15.254,622576.0
2017-05-23 09:30:00,27.36,27.4,27.31,27.33,131301.0,15.2763,15.2987,15.2484,15.2596,131301.0
2017-05-23 10:00:00,27.34,27.41,27.32,27.4,91712.0,15.2652,15.3043,15.254,15.2987,91712.0
2017-05-23 10:30:00,27.4,27.44,27.34,27.4,196442.0,15.2987,15.321,15.2652,15.2987,196442.0
2017-05-23 11:00:00,27.4,27.49,27.39,27.47,200904.0,15.2987,15.3489,15.2931,15.3378,200904.0
2017-05-23 11:30:00,27.46,27.5,27.43,27.47,122242.0,15.3322,15.3545,15.3154,15.3378,122242.0
2017-05-23 12:00:00,27.47,27.52,27.44,27.44,134506.0,15.3378,15.3657,15.321,15.321,134506.0
2017-05-23 12:30:00,27.44,27.52,27.4,27.49,133929.0,15.321,15.3657,15.2987,15.3489,133929.0
2017-05-23 13:00:00,27.5,27.53,27.48,27.51,86789.0,15.3545,15.3713,15.3433,15.3601,86789.0
2017-05-23 13:30:00,27.51,27.56,27.46,27.55,137457.0,15.3601,15.388,15.3322,15.3824,137457.0
2017-05-23 14:00:00,27.55,27.64,27.54,27.61,166847.0,15.3824,15.4327,15.3768,15.4159,166847.0
2017-05-23 14:30:00,27.61,27.62,27.55,27.55,195800.0,15.4159,15.4215,15.3824,15.3824,195800.0
2017-05-23 15:00:00,27.55,27.56,27.44,27.46,272154.0,15.3824,15.388,15.321,15.3322,272154.0
2017-05-23 15:30:00,27.46,27.5,27.45,27.48,416344.0,15.3322,15.3545,15.3266,15.3433,416344.0
2017-05-24 09:30:00,27.5,27.56,27.47,27.47,125750.0,15.3545,15.388,15.3378,15.3378,125750.0
2017-05-24 10:00:00,27.49,27.53,27.47,27.52,193619.0,15.3489,15.3713,15.3378,15.3657,193619.0
2017-05-24 10:30:00,27.52,27.53,27.48,27.51,207613.0,15.3657,15.3713,15.3433,15.3601,207613.0
2017-05-24 11:00:00,27.51,27.53,27.45,27.46,158226.0,15.3601,15.3713,15.3266,15.3322,158226.0
2017-05-24 11:30:00,27.45,27.48,27.42,27.48,90764.0,15.3266,15.3433,15.3098,15.3433,90764.0
2017-05-24 12:00:00,27.48,27.48,27.41,27.46,101629.0,15.3433,15.3433,15.3043,15.3322,101629.0
2017-05-24 12:30:00,27.47,27.5,27.44,27.44,77389.0,15.3378,15.3545,15.321,15.321,77389.0
2017-05-24 13:00:00,27.44,27.45,27.41,27.41,88669.0,15.321,15.3266,15.3043,15.3043,88669.0
2017-05-24 13:30:00,27.41,27.44,27.37,27.41,204462.0,15.3043,15.321,15.2819,15.3043,204462.0
2017-05-24 14:00:00,27.41,27.49,27.4,27.44,175358.0,15.3043,15.3489,15.2987,15.321,175358.0
2017-05-24 14:30:00,27.44,27.46,27.39,27.44,149372.0,15.321,15.3322,15.2931,15.321,149372.0
2017-05-24 15:00:00,27.45,27.45,27.42,27.45,151237.0,15.3266,15.3266,15.3098,15.3266,151237.0
2017-05-24 15:30:00,27.45,27.46,27.33,27.38,820721.0,15.3266,15.3322,15.2596,15.2875,820721.0
2017-05-25 09:30:00,27.36,27.58,27.32,27.54,108347.0,15.2763,15.3992,15.254,15.3768,108347.0
2017-05-25 10:00:00,27.56,27.6,27.49,27.55,158216.0,15.388,15.4103,15.3489,15.3824,158216.0
2017-05-25 10:30:00,27.55,27.57,27.44,27.44,243463.0,15.3824,15.3936,15.321,15.321,243463.0
2017-05-25 11:00:00,27.44,27.49,27.24,27.32,249425.0,15.321,15.3489,15.2093,15.254,249425.0
2017-05-25 11:30:00,27.31,27.31,26.93,27.02,570334.0,15.2484,15.2484,15.0363,15.0865,570334.0
2017-05-25 12:00:00,27.02,27.13,26.91,27.04,233792.0,15.0865,15.1479,15.0251,15.0977,233792.0
2017-05-25 12:30:00,27.04,27.08,26.97,27.0,527861.0,15.0977,15.12,15.0586,15.0753,527861.0
2017-05-25 13:00:00,27.0,27.0,26.89,26.94,202589.0,15.0753,15.0753,15.0139,15.0418,202589.0
2017-05-25 13:30:00,26.93,26.98,26.9,26.98,230970.0,15.0363,15.0642,15.0195,15.0642,230970.0
2017-05-25 14:00:00,26.97,27.03,26.94,26.97,276871.0,15.0586,15.0921,15.0418,15.0586,276871.0
2017-05-25 14:30:00,26.96,26.97,26.86,26.87,445641.0,15.053,15.0586,14.9972,15.0028,445641.0
2017-05-25 15:00:00,26.87,27.04,26.86,27.03,239047.0,15.0028,15.0977,14.9972,15.0921,239047.0
2017-05-25 15:30:00,27.03,27.06,26.98,27.05,725559.0,15.0921,15.1088,15.0642,15.1033,725559.0
2017-05-26 09:30:00,27.07,27.07,26.9,26.94,249275.0,15.1144,15.1144,15.0195,15.0418,249275.0
2017-05-26 10:00:00,26.95,27.02,26.89,26.93,355461.0,15.0474,15.0865,15.0139,15.0363,355461.0
2017-05-26 10:30:00,26.93,26.94,26.83,26.88,329278.0,15.0363,15.0418,14.9804,15.0083,329278.0
2017-05-26 11:00:00,26.89,26.93,26.86,26.91,236654.0,15.0139,15.0363,14.9972,15.0251,236654.0
2017-05-26 11:30:00,26.9,26.95,26.88,26.92,222289.0,15.0195,15.0474,15.0083,15.0307,222289.0
2017-05-26 12:00:00,26.91,26.96,26.89,26.89,348446.0,15.0251,15.053,15.0139,15.0139,348446.0
2017-05-26 12:30:00,26.89,26.94,26.88,26.94,198943.0,15.0139,15.0418,15.0083,15.0418,198943.0
2017-05-26 13:00:00,26.93,26.94,26.89,26.9,134930.0,15.0363,15.0418,15.0139,15.0195,134930.0
2017-05-26 13:30:00,26.9,26.91,26.89,26.91,263223.0,15.0195,15.0251,15.0139,15.0251,263223.0
2017-05-26 14:00:00,26.9,26.94,26.88,26.94,167187.0,15.0195,15.0418,15.0083,15.0418,167187.0
2017-05-26 14:30:00,26.94,26.94,26.88,26.89,175858.0,15.0418,15.0418,15.0083,15.0139,175858.0
2017-05-26 15:00:00,26.89,26.94,26.89,26.89,146613.0,15.0139,15.0418,15.0139,15.0139,146613.0
2017-05-26 15:30:00,26.89,26.91,26.86,26.88,734000.0,15.0139,15.0251,14.9972,15.0083,734000.0
2017-05-30 09:30:00,26.75,26.89,26.75,26.8,438641.0,14.9357,15.0139,14.9357,14.9637,438641.0
2017-05-30 10:00:00,26.81,26.86,26.74,26.76,396489.0,14.9692,14.9972,14.9302,14.9413,396489.0
2017-05-30 10:30:00,26.76,26.83,26.71,26.74,318244.0,14.9413,14.9804,14.9134,14.9302,318244.0
2017-05-30 11:00:00,26.74,26.77,26.67,26.68,291228.0,14.9302,14.9469,14.8911,14.8967,291228.0
2017-05-30 11:30:00,26.67,26.68,26.6,26.65,138827.0,14.8911,14.8967,14.852,14.8799,138827.0
2017-05-30 12:00:00,26.66,26.73,26.61,26.71,235872.0,14.8855,14.9246,14.8576,14.9134,235872.0
2017-05-30 12:30:00,26.71,26.71,26.65,26.66,104923.0,14.9134,14.9134,14.8799,14.8855,104923.0
2017-05-30 13:00:00,26.66,26.76,26.65,26.73,202122.0,14.8855,14.9413,14.8799,14.9246,202122.0
2017-05-30 13:30:00,26.73,26.73,26.69,26.71,165760.0,14.9246,14.9246,14.9022,14.9134,165760.0
2017-05-30 14:00:00,26.72,26.83,26.71,26.81,251485.0,14.919,14.9804,14.9134,14.9692,251485.0
2017-05-30 14:30:00,26.8,26.84,26.79,26.83,241568.0,14.9637,14.986,14.9581,14.9804,241568.0
2017-05-30 15:00:00,26.84,26.86,26.83,26.86,244163.0,14.986,14.9972,14.9804,14.9972,244163.0
2017-05-30 15:30:00,26.86,26.87,26.72,26.79,882328.0,14.9972,15.0028,14.919,14.9581,882328.0
2017-05-31 09:30:00,26.7,26.81,26.67,26.73,296691.0,14.9078,14.9692,14.8911,14.9246,296691.0
2017-05-31 10:00:00,26.74,26.75,26.59,26.7,323176.0,14.9302,14.9357,14.8464,14.9078,323176.0
2017-05-31 10:30:00,26.69,26.7,26.61,26.66,243923.0,14.9022,14.9078,14.8576,14.8855,243923.0
2017-05-31 11:00:00,26.65,26.67,26.59,26.65,303064.0,14.8799,14.8911,14.8464,14.8799,303064.0
2017-05-31 11:30:00,26.64,26.76,26.64,26.73,422007.0,14.8743,14.9413,14.8743,14.9246,422007.0
2017-05-31 12:00:00,26.74,26.84,26.72,26.79,223511.0,14.9302,14.986,14.919,14.9581,223511.0
2017-05-31 12:30:00,26.8,26.82,26.74,26.81,196975.0,14.9637,14.9748,14.9302,14.9692,196975.0
2017-05-31 13:00:00,26.8,26.82,26.75,26.75,112743.0,14.9637,14.9748,14.9357,14.9357,112743.0
2017-05-31 13:30:00,26.75,26.76,26.67,26.69,210016.0,14.9357,14.9413,14.8911,14.9022,210016.0
2017-05-31 14:00:00,26.69,26.72,26.67,26.69,334840.0,14.9022,14.919,14.8911,14.9022,334840.0
2017-05-31 14:30:00,26.7,26.72,26.61,26.7,201695.0,14.9078,14.919,14.8576,14.9078,201695.0
2017-05-31 15:00:00,26.7,26.74,26.68,26.73,212830.0,14.9078,14.9302,14.8967,14.9246,212830.0
2017-05-31 15:30:00,26.73,26.83,26.73,26.82,639799.0,14.9246,14.9804,14.9246,14.9748,639799.0
2017-06-01 09:30:00,26.9,26.99,26.82,26.92,195197.0,15.0195,15.0698,14.9748,15.0307,195197.0
2017-06-01 10:00:00,26.92,27.0,26.91,26.98,83721.0,15.0307,15.0753,15.0251,15.0642,83721.0
2017-06-01 10:30:00,26.99,27.0,26.88,26.94,115401.0,15.0698,15.0753,15.0083,15.0418,115401.0
2017-06-01 11:00:00,26.95,27.03,26.88,26.92,90526.0,15.0474,15.0921,15.0083,15.0307,90526.0
2017-06-01 11:30:00,26.92,26.98,26.88,26.89,83387.0,15.0307,15.0642,15.0083,15.0139,83387.0
2017-06-01 12:00:00,26.89,26.93,26.79,26.81,130344.0,15.0139,15.0363,14.9581,14.9692,130344.0
2017-06-01 12:30:00,26.8,26.86,26.79,26.81,132372.0,14.9637,14.9972,14.9581,14.9692,132372.0
2017-06-01 13:00:00,26.81,26.91,26.81,26.9,84743.0,14.9692,15.0251,14.9692,15.0195,84743.0
2017-06-01 13:30:00,26.89,26.91,26.8,26.8,152940.0,15.0139,15.0251,14.9637,14.9637,152940.0
2017-06-01 14:00:00,26.8,26.87,26.76,26.76,139607.0,14.9637,15.0028,14.9413,14.9413,139607.0
2017-06-01 14:30:00,26.77,26.79,26.69,26.76,247659.0,14.9469,14.9581,14.9022,14.9413,247659.0
2017-06-01 15:00:00,26.75,26.79,26.71,26.73,170014.0,14.9357,14.9581,14.9134,14.9246,170014.0
2017-06-01 15:30:00,26.74,26.74,26.64,26.73,625169.0,14.9302,14.9302,14.8743,14.9246,625169.0
2017-06-02 09:30:00,26.65,26.72,26.62,26.65,276413.0,14.8799,14.919,14.8632,14.8799,276413.0
2017-06-02 10:00:00,26.65,26.69,26.58,26.61,182121.0,14.8799,14.9022,14.8408,14.8576,182121.0
2017-06-02 10:30:00,26.6,26.72,26.56,26.7,196464.0,14.852,14.919,14.8297,14.9078,196464.0
2017-06-02 11:00:00,26.7,26.8,26.68,26.76,125119.0,14.9078,14.9637,14.8967,14.9413,125119.0
2017-06-02 11:30:00,26.76,26.82,26.73,26.81,247626.0,14.9413,14.9748,14.9246,14.9692,247626.0
2017-06-02 12:00:00,26.81,26.83,26.76,26.82,186747.0,14.9692,14.9804,14.9413,14.9748,186747.0
2017-06-02 12:30:00,26.81,26.91,26.79,26.89,211038.0,14.9692,15.0251,14.9581,15.0139,211038.0
2017-06-02 13:00:00,26.89,26.92,26.85,26.86,351849.0,15.0139,15.0307,14.9916,14.9972,351849.0
2017-06-02 13:30:00,26.85,26.91,26.83,26.89,125453.0,14.9916,15.0251,14.9804,15.0139,125453.0
2017-06-02 14:00:00,26.89,26.89,26.82,26.82,100355.0,15.0139,15.0139,14.9748,14.9748,100355.0
2017-06-02 14:30:00,26.83,26.93,26.83,26.9,225107.0,14.9804,15.0363,14.9804,15.0195,225107.0
2017-06-02 15:00:00,26.9,26.92,26.86,26.86,138860.0,15.0195,15.0307,14.9972,14.9972,138860.0
2017-06-02 15:30:00,26.85,26.91,26.74,26.78,525761.0,14.9916,15.0251,14.9302,14.9525,525761.0
2017-06-05 09:30:00,26.77,26.85,26.74,26.81,253575.0,14.9469,14.9916,14.9302,14.9692,253575.0
2017-06-05 10:00:00,26.81,26.98,26.8,26.95,450395.0,14.9692,15.0642,14.9637,15.0474,450395.0
2017-06-05 10:30:00,26.95,26.98,26.91,26.95,288174.0,15.0474,15.0642,15.0251,15.0474,288174.0
2017-06-05 11:00:00,26.95,26.97,26.91,26.94,201833.0,15.0474,15.0586,15.0251,15.0418,201833.0
2017-06-05 11:30:00,26.95,27.0,26.92,26.95,205462.0,15.0474,15.0753,15.0307,15.0474,205462.0
2017-06-05 12:00:00,26.94,27.0,26.93,26.96,157132.0,15.0418,15.0753,15.0363,15.053,157132.0
2017-06-05 12:30:00,26.96,26.97,26.88,26.89,261581.0,15.053,15.0586,15.0083,15.0139,261581.0
2017-06-05 13:00:00,26.9,26.92,26.8,26.82,241055.0,15.0195,15.0307,14.9637,14.9748,241055.0
2017-06-05 13:30:00,26.82,26.86,26.79,26.82,217895.0,14.9748,14.9972,14.9581,14.9748,217895.0
2017-06-05 14:00:00,26.82,26.88,26.82,26.84,135051.0,14.9748,15.0083,14.9748,14.986,135051.0
2017-06-05 14:30:00,26.84,26.9,26.83,26.88,108860.0,14.986,15.0195,14.9804,15.0083,108860.0
2017-06-05 15:00:00,26.89,26.9,26.8,26.81,214489.0,15.0139,15.0195,14.9637,14.9692,214489.0
2017-06-05 15:30:00,26.82,26.82,26.71,26.77,973063.0,14.9748,14.9748,14.9134,14.9469,973063.0
2017-06-06 09:30:00,26.76,26.83,26.75,26.82,241039.0,14.9413,14.9804,14.9357,14.9748,241039.0
2017-06-06 10:00:00,26.82,26.88,26.79,26.88,283358.0,14.9748,15.0083,14.9581,15.0083,283358.0
2017-06-06 10:30:00,26.88,26.94,26.84,26.87,370479.0,15.0083,15.0418,14.986,15.0028,370479.0
2017-06-06 11:00:00,26.88,26.89,26.8,26.82,212210.0,15.0083,15.0139,14.9637,14.9748,212210.0
2017-06-06 11:30:00,26.81,26.85,26.79,26.82,186573.0,14.9692,14.9916,14.9581,14.9748,186573.0
2017-06-06 12:00:00,26.81,26.86,26.79,26.83,185353.0,14.9692,14.9972,14.9581,14.9804,185353.0
2017-06-06 12:30:00,26.84,26.86,26.82,26.83,156425.0,14.986,14.9972,14.9748,14.9804,156425.0
2017-06-06 13:00:00,26.84,26.87,26.83,26.86,152067.0,14.986,15.0028,14.9804,14.9972,152067.0
2017-06-06 13:30:00,26.85,26.87,26.83,26.87,160527.0,14.9916,15.0028,14.9804,15.0028,160527.0
2017-06-06 14:00:00,26.87,27.1,26.86,27.08,416409.0,15.0028,15.1312,14.9972,15.12,416409.0
2017-06-06 14:30:00,27.08,27.29,27.07,27.28,512983.0,15.12,15.2373,15.1144,15.2317,512983.0
2017-06-06 15:00:00,27.28,27.34,27.2,27.28,477669.0,15.2317,15.2652,15.187,15.2317,477669.0
2017-06-06 15:30:00,27.27,27.36,27.22,27.32,1171004.0,15.2261,15.2763,15.1982,15.254,1171004.0
2017-06-07 09:30:00,27.29,27.56,27.26,27.54,591583.0,15.2373,15.388,15.2205,15.3768,591583.0
2017-06-07 10:00:00,27.53,27.62,27.45,27.53,580410.0,15.3713,15.4215,15.3266,15.3713,580410.0
2017-06-07 10:30:00,27.53,27.53,27.09,27.2,1268479.0,15.3713,15.3713,15.1256,15.187,1268479.0
2017-06-07 11:00:00,27.2,27.22,27.13,27.17,338207.0,15.187,15.1982,15.1479,15.1703,338207.0
2017-06-07 11:30:00,27.17,27.25,27.16,27.19,199546.0,15.1703,15.2149,15.1647,15.1814,199546.0
2017-06-07 12:00:00,27.19,27.3,27.12,27.26,219367.0,15.1814,15.2428,15.1423,15.2205,219367.0
2017-06-07 12:30:00,27.26,27.27,27.17,27.19,194800.0,15.2205,15.2261,15.1703,15.1814,194800.0
2017-06-07 13:00:00,27.2,27.2,27.03,27.03,223692.0,15.187,15.187,15.0921,15.0921,223692.0
2017-06-07 13:30:00,27.03,27.12,27.01,27.09,184330.0,15.0921,15.1423,15.0809,15.1256,184330.0
2017-06-07 14:00:00,27.08,27.17,27.06,27.11,282605.0,15.12,15.1703,15.1088,15.1368,282605.0
2017-06-07 14:30:00,27.12,27.2,27.1,27.11,272984.0,15.1423,15.187,15.1312,15.1368,272984.0
2017-06-07 15:00:00,27.1,27.18,27.09,27.13,205341.0,15.1312,15.1758,15.1256,15.1479,205341.0
2017-06-07 15:30:00,27.14,27.15,26.94,26.99,1010856.0,15.1535,15.1591,15.0418,15.0698,1010856.0
2017-06-08 09:30:00,26.88,27.15,26.82,27.08,323015.0,15.0083,15.1591,14.9748,15.12,323015.0
2017-06-08 10:00:00,27.08,27.1,26.87,26.94,337868.0,15.12,15.1312,15.0028,15.0418,337868.0
2017-06-08 10:30:00,26.94,27.23,26.9,27.11,347870.0,15.0418,15.2038,15.0195,15.1368,347870.0
2017-06-08 11:00:00,27.11,27.19,27.04,27.1,234837.0,15.1368,15.1814,15.0977,15.1312,234837.0
2017-06-08 11:30:00,27.1,27.14,27.04,27.09,184391.0,15.1312,15.1535,15.0977,15.1256,184391.0
2017-06-08 12:00:00,27.09,27.18,27.07,27.13,295641.0,15.1256,15.1758,15.1144,15.1479,295641.0
2017-06-08 12:30:00,27.13,27.16,27.1,27.14,223028.0,15.1479,15.1647,15.1312,15.1535,223028.0
2017-06-08 13:00:00,27.14,27.15,27.07,27.1,188984.0,15.1535,15.1591,15.1144,15.1312,188984.0
2017-06-08 13:30:00,27.11,27.11,27.0,27.02,193252.0,15.1368,15.1368,15.0753,15.0865,193252.0
2017-06-08 14:00:00,27.02,27.07,26.99,27.0,227076.0,15.0865,15.1144,15.0698,15.0753,227076.0
2017-06-08 14:30:00,27.01,27.03,26.91,26.97,335869.0,15.0809,15.0921,15.0251,15.0586,335869.0
2017-06-08 15:00:00,26.97,27.02,26.95,27.01,317402.0,15.0586,15.0865,15.0474,15.0809,317402.0
2017-06-08 15:30:00,27.0,27.04,26.97,27.02,736005.0,15.0753,15.0977,15.0586,15.0865,736005.0
2017-06-09 09:30:00,27.02,27.18,27.02,27.05,239492.0,15.0865,15.1758,15.0865,15.1033,239492.0
2017-06-09 10:00:00,27.06,27.07,26.96,27.03,148948.0,15.1088,15.1144,15.053,15.0921,148948.0
2017-06-09 10:30:00,27.03,27.04,26.97,26.99,200150.0,15.0921,15.0977,15.0586,15.0698,200150.0
2017-06-09 11:00:00,26.99,27.19,26.99,27.12,288568.0,15.0698,15.1814,15.0698,15.1423,288568.0
2017-06-09 11:30:00,27.12,27.26,27.09,27.22,224392.0,15.1423,15.2205,15.1256,15.1982,224392.0
2017-06-09 12:00:00,27.22,27.23,27.06,27.09,127575.0,15.1982,15.2038,15.1088,15.1256,127575.0
2017-06-09 12:30:00,27.09,27.12,27.03,27.08,113071.0,15.1256,15.1423,15.0921,15.12,113071.0
2017-06-09 13:00:00,27.08,27.13,27.01,27.02,108079.0,15.12,15.1479,15.0809,15.0865,108079.0
2017-06-09 13:30:00,27.02,27.08,26.97,27.07,105614.0,15.0865,15.12,15.0586,15.1144,105614.0
2017-06-09 14:00:00,27.08,27.1,27.01,27.05,90708.0,15.12,15.1312,15.0809,15.1033,90708.0
2017-06-09 14:30:00,27.05,27.08,26.97,26.98,148275.0,15.1033,15.12,15.0586,15.0642,148275.0
2017-06-09 15:00:00,26.99,27.1,26.94,27.06,144852.0,15.0698,15.1312,15.0418,15.1088,144852.0
2017-06-09 15:30:00,27.06,27.1,27.02,27.07,433626.0,15.1088,15.1312,15.0865,15.1144,433626.0
2017-06-12 09:30:00,27.15,27.32,27.15,27.28,398567.0,15.1591,15.254,15.1591,15.2317,398567.0
2017-06-12 10:00:00,27.29,27.29,27.05,27.07,186821.0,15.2373,15.2373,15.1033,15.1144,186821.0
2017-06-12 10:30:00,27.07,27.08,26.93,26.94,318061.0,15.1144,15.12,15.0363,15.0418,318061.0
2017-06-12 11:00:00,26.95,26.97,26.8,26.82,276106.0,15.0474,15.0586,14.9637,14.9748,276106.0
2017-06-12 11:30:00,26.82,27.06,26.81,27.01,428368.0,14.9748,15.1088,14.9692,15.0809,428368.0
2017-06-12 12:00:00,27.01,27.02,26.91,26.94,315686.0,15.0809,15.0865,15.0251,15.0418,315686.0
2017-06-12 12:30:00,26.94,26.94,26.84,26.87,124187.0,15.0418,15.0418,14.986,15.0028,124187.0
2017-06-12 13:00:00,26.88,26.97,26.87,26.96,108309.0,15.0083,15.0586,15.0028,15.053,108309.0
2017-06-12 13:30:00,26.96,26.97,26.9,26.9,198027.0,15.053,15.0586,15.0195,15.0195,198027.0
2017-06-12 14:00:00,26.91,26.92,26.86,26.87,164922.0,15.0251,15.0307,14.9972,15.0028,164922.0
2017-06-12 14:30:00,26.86,26.88,26.82,26.86,336088.0,14.9972,15.0083,14.9748,14.9972,336088.0
2017-06-12 15:00:00,26.86,26.89,26.81,26.86,277393.0,14.9972,15.0139,14.9692,14.9972,277393.0
2017-06-12 15:30:00,26.86,26.86,26.8,26.83,564432.0,14.9972,14.9972,14.9637,14.9804,564432.0
2017-06-13 09:30:00,26.9,26.97,26.78,26.82,260925.0,15.0195,15.0586,14.9525,14.9748,260925.0
2017-06-13 10:00:00,26.81,26.83,26.73,26.79,288428.0,14.9692,14.9804,14.9246,14.9581,288428.0
2017-06-13 10:30:00,26.79,26.88,26.77,26.77,178931.0,14.9581,15.0083,14.9469,14.9469,178931.0
2017-06-13 11:00:00,26.78,26.8,26.6,26.67,378517.0,14.9525,14.9637,14.852,14.8911,378517.0
2017-06-13 11:30:00,26.67,26.79,26.66,26.7,241450.0,14.8911,14.9581,14.8855,14.9078,241450.0
2017-06-13 12:00:00,26.69,26.79,26.63,26.78,209750.0,14.9022,14.9581,14.8687,14.9525,209750.0
2017-06-13 12:30:00,26.78,26.82,26.76,26.8,140461.0,14.9525,14.9748,14.9413,14.9637,140461.0
2017-06-13 13:00:00,26.79,26.81,26.76,26.79,131099.0,14.9581,14.9692,14.9413,14.9581,131099.0
2017-06-13 13:30:00,26.8,26.8,26.71,26.73,86872.0,14.9637,14.9637,14.9134,14.9246,86872.0
2017-06-13 14:00:00,26.73,26.81,26.73,26.76,135931.0,14.9246,14.9692,14.9246,14.9413,135931.0
2017-06-13 14:30:00,26.77,26.79,26.72,26.72,197610.0,14.9469,14.9581,14.919,14.919,197610.0
2017-06-13 15:00:00,26.73,26.76,26.68,26.71,225465.0,14.9246,14.9413,14.8967,14.9134,225465.0
2017-06-13 15:30:00,26.71,26.71,26.63,26.68,864679.0,14.9134,14.9134,14.8687,14.8967,864679.0
2017-06-14 09:30:00,26.74,26.74,26.42,26.45,474235.0,14.9302,14.9302,14.7515,14.7682,474235.0
2017-06-14 10:00:00,26.45,26.67,26.43,26.65,350450.0,14.7682,14.8911,14.7571,14.8799,350450.0
2017-06-14 10:30:00,26.65,26.7,26.37,26.48,338314.0,14.8799,14.9078,14.7236,14.785,338314.0
2017-06-14 11:00:00,26.49,26.54,26.43,26.48,374139.0,14.7906,14.8185,14.7571,14.785,374139.0
2017-06-14 11:30:00,26.47,26.52,26.45,26.48,205462.0,14.7794,14.8073,14.7682,14.785,205462.0
2017-06-14 12:00:00,26.48,26.61,26.47,26.57,224680.0,14.785,14.8576,14.7794,14.8352,224680.0
2017-06-14 12:30:00,26.57,26.69,26.56,26.62,264972.0,14.8352,14.9022,14.8297,14.8632,264972.0
2017-06-14 13:00:00,26.62,26.62,26.47,26.48,151033.0,14.8632,14.8632,14.7794,14.785,151033.0
2017-06-14 13:30:00,26.48,26.61,26.47,26.6,201302.0,14.785,14.8576,14.7794,14.852,201302.0
2017-06-14 14:00:00,26.59,26.61,26.5,26.52,187263.0,14.8464,14.8576,14.7962,14.8073,187263.0
2017-06-14 14:30:00,26.53,26.57,26.41,26.41,262278.0,14.8129,14.8352,14.7459,14.7459,262278.0
2017-06-14 15:00:00,26.42,26.47,26.33,26.37,312939.0,14.7515,14.7794,14.7012,14.7236,312939.0
2017-06-14 15:30:00,26.37,26.49,26.3,26.48,825468.0,14.7236,14.7906,14.6845,14.785,825468.0
2017-06-15 09:30:00,26.44,26.77,26.38,26.7,596943.0,14.7627,14.9469,14.7292,14.9078,596943.0
2017-06-15 10:00:00,26.69,26.73,26.57,26.63,265621.0,14.9022,14.9246,14.8352,14.8687,265621.0
2017-06-15 10:30:00,26.64,26.67,26.55,26.66,268819.0,14.8743,14.8911,14.8241,14.8855,268819.0
2017-06-15 11:00:00,26.66,26.73,26.61,26.72,346053.0,14.8855,14.9246,14.8576,14.919,346053.0
2017-06-15 11:30:00,26.72,26.74,26.63,26.63,177383.0,14.919,14.9302,14.8687,14.8687,177383.0
2017-06-15 12:00:00,26.63,26.71,26.63,26.68,143929.0,14.8687,14.9134,14.8687,14.8967,143929.0
2017-06-15 12:30:00,26.69,26.71,26.65,26.71,123068.0,14.9022,14.9134,14.8799,14.9134,123068.0
2017-06-15 13:00:00,26.7,26.71,26.65,26.65,87872.0,14.9078,14.9134,14.8799,14.8799,87872.0
2017-06-15 13:30:00,26.65,26.67,26.54,26.58,111134.0,14.8799,14.8911,14.8185,14.8408,111134.0
2017-06-15 14:00:00,26.59,26.62,26.51,26.53,317932.0,14.8464,14.8632,14.8017,14.8129,317932.0
2017-06-15 14:30:00,26.54,26.55,26.36,26.36,316145.0,14.8185,14.8241,14.718,14.718,316145.0
2017-06-15 15:00:00,26.37,26.6,26.36,26.58,363232.0,14.7236,14.852,14.718,14.8408,363232.0
2017-06-15 15:30:00,26.58,26.74,26.57,26.72,1603074.0,14.8408,14.9302,14.8352,14.919,1603074.0
2017-06-16 09:30:00,26.83,26.86,26.64,26.66,283219.0,14.9804,14.9972,14.8743,14.8855,283219.0
2017-06-16 10:00:00,26.66,26.72,26.56,26.71,296752.0,14.8855,14.919,14.8297,14.9134,296752.0
2017-06-16 10:30:00,26.71,26.76,26.66,26.68,226529.0,14.9134,14.9413,14.8855,14.8967,226529.0
2017-06-16 11:00:00,26.67,26.8,26.67,26.73,185199.0,14.8911,14.9637,14.8911,14.9246,185199.0
2017-06-16 11:30:00,26.73,26.76,26.68,26.74,164274.0,14.9246,14.9413,14.8967,14.9302,164274.0
2017-06-16 12:00:00,26.74,26.8,26.72,26.77,173204.0,14.9302,14.9637,14.919,14.9469,173204.0
2017-06-16 12:30:00,26.77,26.8,26.73,26.76,181778.0,14.9469,14.9637,14.9246,14.9413,181778.0
2017-06-16 13:00:00,26.76,26.83,26.72,26.82,182299.0,14.9413,14.9804,14.919,14.9748,182299.0
2017-06-16 13:30:00,26.81,26.85,26.77,26.83,204387.0,14.9692,14.9916,14.9469,14.9804,204387.0
2017-06-16 14:00:00,26.83,26.95,26.81,26.88,269517.0,14.9804,15.0474,14.9692,15.0083,269517.0
2017-06-16 14:30:00,26.88,26.96,26.83,26.91,214987.0,15.0083,15.053,14.9804,15.0251,214987.0
2017-06-16 15:00:00,26.9,26.95,26.88,26.89,290248.0,15.0195,15.0474,15.0083,15.0139,290248.0
2017-06-16 15:30:00,26.89,26.93,26.81,26.83,882530.0,15.0139,15.0363,14.9692,14.9804,882530.0
2017-06-19 09:30:00,26.85,26.96,26.8,26.89,273673.0,14.9916,15.053,14.9637,15.0139,273673.0
2017-06-19 10:00:00,26.89,26.95,26.75,26.85,199843.0,15.0139,15.0474,14.9357,14.9916,199843.0
2017-06-19 10:30:00,26.86,26.9,26.81,26.87,248221.0,14.9972,15.0195,14.9692,15.0028,248221.0
2017-06-19 11:00:00,26.87,26.88,26.73,26.75,162614.0,15.0028,15.0083,14.9246,14.9357,162614.0
2017-06-19 11:30:00,26.75,26.78,26.68,26.7,197731.0,14.9357,14.9525,14.8967,14.9078,197731.0
2017-06-19 12:00:00,26.69,26.74,26.65,26.72,173509.0,14.9022,14.9302,14.8799,14.919,173509.0
2017-06-19 12:30:00,26.71,26.71,26.64,26.68,189363.0,14.9134,14.9134,14.8743,14.8967,189363.0
2017-06-19 13:00:00,26.68,26.68,26.6,26.62,244530.0,14.8967,14.8967,14.852,14.8632,244530.0
2017-06-19 13:30:00,26.63,26.64,26.57,26.61,196341.0,14.8687,14.8743,14.8352,14.8576,196341.0
2017-06-19 14:00:00,26.61,26.64,26.52,26.54,230478.0,14.8576,14.8743,14.8073,14.8185,230478.0
2017-06-19 14:30:00,26.54,26.56,26.47,26.55,276802.0,14.8185,14.8297,14.7794,14.8241,276802.0
2017-06-19 15:00:00,26.55,26.56,26.49,26.5,215392.0,14.8241,14.8297,14.7906,14.7962,215392.0
2017-06-19 15:30:00,26.5,26.6,26.47,26.6,709488.0,14.7962,14.852,14.7794,14.852,709488.0
2017-06-20 09:30:00,26.35,26.39,26.1,26.12,490738.0,14.7124,14.7347,14.5728,14.584,490738.0
2017-06-20 10:00:00,26.12,26.25,26.12,26.19,402203.0,14.584,14.6566,14.584,14.6231,402203.0
2017-06-20 10:30:00,26.19,26.19,25.9,25.95,726068.0,14.6231,14.6231,14.4612,14.4891,726068.0
2017-06-20 11:00:00,25.94,26.02,25.9,26.01,419448.0,14.4835,14.5282,14.4612,14.5226,419448.0
2017-06-20 11:30:00,26.01,26.05,25.97,26.0,351411.0,14.5226,14.5449,14.5002,14.517,351411.0
2017-06-20 12:00:00,26.0,26.05,25.78,25.78,647889.0,14.517,14.5449,14.3942,14.3942,647889.0
2017-06-20 12:30:00,25.78,25.89,25.78,25.86,495910.0,14.3942,14.4556,14.3942,14.4388,495910.0
2017-06-20 13:00:00,25.86,26.07,25.84,26.05,611478.0,14.4388,14.5561,14.4277,14.5449,611478.0
2017-06-20 13:30:00,26.05,26.09,25.96,26.02,351242.0,14.5449,14.5672,14.4947,14.5282,351242.0
2017-06-20 14:00:00,26.02,26.2,25.99,26.14,486958.0,14.5282,14.6287,14.5114,14.5952,486958.0
2017-06-20 14:30:00,26.13,26.13,26.09,26.1,680134.0,14.5896,14.5896,14.5672,14.5728,680134.0
2017-06-20 15:00:00,26.1,26.19,26.1,26.1,377289.0,14.5728,14.6231,14.5728,14.5728,377289.0
2017-06-20 15:30:00,26.1,26.13,26.09,26.11,1119501.0,14.5728,14.5896,14.5672,14.5784,1119501.0
2017-06-21 09:30:00,26.04,26.04,25.84,25.94,412847.0,14.5393,14.5393,14.4277,14.4835,412847.0
2017-06-21 10:00:00,25.94,26.07,25.88,26.06,231796.0,14.4835,14.5561,14.45,14.5505,231796.0
2017-06-21 10:30:00,26.07,26.21,26.02,26.12,357957.0,14.5561,14.6342,14.5282,14.584,357957.0
2017-06-21 11:00:00,26.12,26.12,25.99,26.02,498634.0,14.584,14.584,14.5114,14.5282,498634.0
2017-06-21 11:30:00,26.02,26.16,25.99,26.1,362562.0,14.5282,14.6063,14.5114,14.5728,362562.0
2017-06-21 12:00:00,26.1,26.12,26.0,26.04,283025.0,14.5728,14.584,14.517,14.5393,283025.0
2017-06-21 12:30:00,26.03,26.05,25.98,26.01,262901.0,14.5337,14.5449,14.5058,14.5226,262901.0
2017-06-21 13:00:00,26.02,26.07,25.98,26.04,180184.0,14.5282,14.5561,14.5058,14.5393,180184.0
2017-06-21 13:30:00,26.03,26.05,25.98,26.01,224293.0,14.5337,14.5449,14.5058,14.5226,224293.0
2017-06-21 14:00:00,26.01,26.04,25.97,26.01,203609.0,14.5226,14.5393,14.5002,14.5226,203609.0
2017-06-21 14:30:00,26.01,26.12,26.0,26.07,265177.0,14.5226,14.584,14.517,14.5561,265177.0
2017-06-21 15:00:00,26.07,26.1,26.04,26.07,251674.0,14.5561,14.5728,14.5393,14.5561,251674.0
2017-06-21 15:30:00,26.07,26.1,26.0,26.01,447129.0,14.5561,14.5728,14.517,14.5226,447129.0
2017-06-22 09:30:00,26.05,26.22,26.0,26.19,178549.0,14.5449,14.6398,14.517,14.6231,178549.0
2017-06-22 10:00:00,26.19,26.19,26.08,26.18,407467.0,14.6231,14.6231,14.5617,14.6175,407467.0
2017-06-22 10:30:00,26.18,26.32,26.16,26.27,269820.0,14.6175,14.6957,14.6063,14.6677,269820.0
2017-06-22 11:00:00,26.27,26.27,26.17,26.17,294857.0,14.6677,14.6677,14.6119,14.6119,294857.0
2017-06-22 11:30:00,26.17,26.24,26.11,26.23,303309.0,14.6119,14.651,14.5784,14.6454,303309.0
2017-06-22 12:00:00,26.24,26.32,26.23,26.27,251376.0,14.651,14.6957,14.6454,14.6677,251376.0
2017-06-22 12:30:00,26.28,26.3,26.2,26.21,318812.0,14.6733,14.6845,14.6287,14.6342,318812.0
2017-06-22 13:00:00,26.22,26.22,26.07,26.08,240719.0,14.6398,14.6398,14.5561,14.5617,240719.0
2017-06-22 13:30:00,26.08,26.16,26.03,26.12,232515.0,14.5617,14.6063,14.5337,14.584,232515.0
2017-06-22 14:00:00,26.11,26.17,26.1,26.12,254857.0,14.5784,14.6119,14.5728,14.584,254857.0
2017-06-22 14:30:00,26.11,26.13,26.07,26.11,281387.0,14.5784,14.5896,14.5561,14.5784,281387.0
2017-06-22 15:00:00,26.11,26.11,25.97,25.99,433477.0,14.5784,14.5784,14.5002,14.5114,433477.0
2017-06-22 15:30:00,25.99,26.06,25.96,26.01,750941.0,14.5114,14.5505,14.4947,14.5226,750941.0
2017-06-23 09:30:00,26.03,26.19,26.02,26.19,179436.0,14.5337,14.6231,14.5282,14.6231,179436.0
2017-06-23 10:00:00,26.19,26.3,26.11,26.15,221457.0,14.6231,14.6845,14.5784,14.6007,221457.0
2017-06-23 10:30:00,26.15,26.29,26.14,26.28,266791.0,14.6007,14.6789,14.5952,14.6733,266791.0
2017-06-23 11:00:00,26.28,26.35,26.24,26.3,281129.0,14.6733,14.7124,14.651,14.6845,281129.0
2017-06-23 11:30:00,26.29,26.33,26.25,26.27,333435.0,14.6789,14.7012,14.6566,14.6677,333435.0
2017-06-23 12:00:00,26.26,26.27,26.18,26.2,168110.0,14.6622,14.6677,14.6175,14.6287,168110.0
2017-06-23 12:30:00,26.19,26.2,26.16,26.16,196044.0,14.6231,14.6287,14.6063,14.6063,196044.0
2017-06-23 13:00:00,26.16,26.22,26.09,26.21,281115.0,14.6063,14.6398,14.5672,14.6342,281115.0
2017-06-23 13:30:00,26.21,26.29,26.15,26.24,240797.0,14.6342,14.6789,14.6007,14.651,240797.0
2017-06-23 14:00:00,26.25,26.26,26.21,26.23,194411.0,14.6566,14.6622,14.6342,14.6454,194411.0
2017-06-23 14:30:00,26.23,26.29,26.23,26.29,218116.0,14.6454,14.6789,14.6454,14.6789,218116.0
2017-06-23 15:00:00,26.29,26.34,26.25,26.29,263798.0,14.6789,14.7068,14.6566,14.6789,263798.0
2017-06-23 15:30:00,26.29,26.31,26.26,26.29,442982.0,14.6789,14.6901,14.6622,14.6789,442982.0
2017-06-26 09:30:00,26.49,26.67,26.46,26.51,398621.0,14.7906,14.8911,14.7738,14.8017,398621.0
2017-06-26 10:00:00,26.51,26.53,26.39,26.45,228652.0,14.8017,14.8129,14.7347,14.7682,228652.0
2017-06-26 10:30:00,26.45,26.46,26.33,26.36,202862.0,14.7682,14.7738,14.7012,14.718,202862.0
2017-06-26 11:00:00,26.35,26.5,26.35,26.48,189080.0,14.7124,14.7962,14.7124,14.785,189080.0
2017-06-26 11:30:00,26.48,26.55,26.43,26.45,328460.0,14.785,14.8241,14.7571,14.7682,328460.0
2017-06-26 12:00:00,26.45,26.5,26.34,26.45,557350.0,14.7682,14.7962,14.7068,14.7682,557350.0
2017-06-26 12:30:00,26.45,26.55,26.45,26.52,174852.0,14.7682,14.8241,14.7682,14.8073,174852.0
2017-06-26 13:00:00,26.53,26.54,26.46,26.49,223391.0,14.8129,14.8185,14.7738,14.7906,223391.0
2017-06-26 13:30:00,26.49,26.51,26.44,26.48,170790.0,14.7906,14.8017,14.7627,14.785,170790.0
2017-06-26 14:00:00,26.48,26.49,26.38,26.44,292055.0,14.785,14.7906,14.7292,14.7627,292055.0
2017-06-26 14:30:00,26.43,26.46,26.42,26.43,193694.0,14.7571,14.7738,14.7515,14.7571,193694.0
2017-06-26 15:00:00,26.44,26.51,26.39,26.51,299597.0,14.7627,14.8017,14.7347,14.8017,299597.0
2017-06-26 15:30:00,26.51,26.53,26.44,26.53,1065150.0,14.8017,14.8129,14.7627,14.8129,1065150.0
2017-06-27 09:30:00,26.54,26.68,26.54,26.62,303702.0,14.8185,14.8967,14.8185,14.8632,303702.0
2017-06-27 10:00:00,26.62,26.74,26.52,26.7,668886.0,14.8632,14.9302,14.8073,14.9078,668886.0
2017-06-27 10:30:00,26.7,26.71,26.62,26.7,421441.0,14.9078,14.9134,14.8632,14.9078,421441.0
2017-06-27 11:00:00,26.7,26.84,26.66,26.84,404286.0,14.9078,14.986,14.8855,14.986,404286.0
2017-06-27 11:30:00,26.83,26.94,26.83,26.88,465615.0,14.9804,15.0418,14.9804,15.0083,465615.0
2017-06-27 12:00:00,26.88,26.91,26.74,26.76,249752.0,15.0083,15.0251,14.9302,14.9413,249752.0
2017-06-27 12:30:00,26.76,26.78,26.74,26.75,189157.0,14.9413,14.9525,14.9302,14.9357,189157.0
2017-06-27 13:00:00,26.74,26.75,26.68,26.71,157262.0,14.9302,14.9357,14.8967,14.9134,157262.0
2017-06-27 13:30:00,26.71,26.75,26.65,26.71,201518.0,14.9134,14.9357,14.8799,14.9134,201518.0
2017-06-27 14:00:00,26.71,26.73,26.62,26.66,171816.0,14.9134,14.9246,14.8632,14.8855,171816.0
2017-06-27 14:30:00,26.66,26.67,26.54,26.55,214911.0,14.8855,14.8911,14.8185,14.8241,214911.0
2017-06-27 15:00:00,26.56,26.57,26.51,26.51,208514.0,14.8297,14.8352,14.8017,14.8017,208514.0
2017-06-27 15:30:00,26.52,26.52,26.41,26.45,585247.0,14.8073,14.8073,14.7459,14.7682,585247.0
2017-06-28 09:30:00,26.58,26.62,26.52,26.6,163460.0,14.8408,14.8632,14.8073,14.852,163460.0
2017-06-28 10:00:00,26.6,26.83,26.59,26.66,331893.0,14.852,14.9804,14.8464,14.8855,331893.0
2017-06-28 10:30:00,26.65,26.91,26.64,26.86,323331.0,14.8799,15.0251,14.8743,14.9972,323331.0
2017-06-28 11:00:00,26.87,26.9,26.8,26.87,205572.0,15.0028,15.0195,14.9637,15.0028,205572.0
2017-06-28 11:30:00,26.87,26.88,26.77,26.77,112345.0,15.0028,15.0083,14.9469,14.9469,112345.0
2017-06-28 12:00:00,26.78,26.8,26.71,26.78,223123.0,14.9525,14.9637,14.9134,14.9525,223123.0
2017-06-28 12:30:00,26.78,26.89,26.78,26.87,127359.0,14.9525,15.0139,14.9525,15.0028,127359.0
2017-06-28 13:00:00,26.87,26.91,26.81,26.88,108189.0,15.0028,15.0251,14.9692,15.0083,108189.0
2017-06-28 13:30:00,26.89,26.89,26.85,26.86,68228.0,15.0139,15.0139,14.9916,14.9972,68228.0
2017-06-28 14:00:00,26.86,26.92,26.83,26.85,131669.0,14.9972,15.0307,14.9804,14.9916,131669.0
2017-06-28 14:30:00,26.85,26.94,26.84,26.9,143048.0,14.9916,15.0418,14.986,15.0195,143048.0
2017-06-28 15:00:00,26.9,26.93,26.83,26.88,297773.0,15.0195,15.0363,14.9804,15.0083,297773.0
2017-06-28 15:30:00,26.88,26.94,26.86,26.89,584679.0,15.0083,15.0418,14.9972,15.0139,584679.0
2017-06-29 09:30:00,26.9,27.03,26.8,27.03,223273.0,15.0195,15.0921,14.9637,15.0921,223273.0
2017-06-29 10:00:00,27.02,27.07,26.96,27.04,286282.0,15.0865,15.1144,15.053,15.0977,286282.0
2017-06-29 10:30:00,27.05,27.21,27.01,27.1,399863.0,15.1033,15.1926,15.0809,15.1312,399863.0
2017-06-29 11:00:00,27.11,27.19,27.04,27.15,412479.0,15.1368,15.1814,15.0977,15.1591,412479.0
2017-06-29 11:30:00,27.15,27.17,26.98,27.0,291120.0,15.1591,15.1703,15.0642,15.0753,291120.0
2017-06-29 12:00:00,27.0,27.06,26.94,26.94,191163.0,15.0753,15.1088,15.0418,15.0418,191163.0
2017-06-29 12:30:00,26.94,26.97,26.89,26.93,214143.0,15.0418,15.0586,15.0139,15.0363,214143.0
2017-06-29 13:00:00,26.93,26.97,26.75,26.78,183755.0,15.0363,15.0586,14.9357,14.9525,183755.0
2017-06-29 13:30:00,26.79,26.84,26.78,26.82,203605.0,14.9581,14.986,14.9525,14.9748,203605.0
2017-06-29 14:00:00,26.82,26.88,26.77,26.86,229183.0,14.9748,15.0083,14.9469,14.9972,229183.0
2017-06-29 14:30:00,26.86,26.93,26.79,26.92,424982.0,14.9972,15.0363,14.9581,15.0307,424982.0
2017-06-29 15:00:00,26.92,26.93,26.85,26.89,240275.0,15.0307,15.0363,14.9916,15.0139,240275.0
2017-06-29 15:30:00,26.89,26.93,26.84,26.84,405013.0,15.0139,15.0363,14.986,14.986,405013.0
2017-06-30 09:30:00,26.97,27.05,26.93,26.97,263946.0,15.0586,15.1033,15.0363,15.0586,263946.0
2017-06-30 10:00:00,26.97,27.04,26.93,26.99,311432.0,15.0586,15.0977,15.0363,15.0698,311432.0
2017-06-30 10:30:00,27.0,27.1,26.97,27.0,309695.0,15.0753,15.1312,15.0586,15.0753,309695.0
2017-06-30 11:00:00,27.01,27.11,27.0,27.07,389201.0,15.0809,15.1368,15.0753,15.1144,389201.0
2017-06-30 11:30:00,27.07,27.19,27.06,27.17,230822.0,15.1144,15.1814,15.1088,15.1703,230822.0
2017-06-30 12:00:00,27.16,27.2,27.05,27.06,218672.0,15.1647,15.187,15.1033,15.1088,218672.0
2017-06-30 12:30:00,27.06,27.08,27.0,27.03,189268.0,15.1088,15.12,15.0753,15.0921,189268.0
2017-06-30 13:00:00,27.03,27.22,27.02,27.17,217380.0,15.0921,15.1982,15.0865,15.1703,217380.0
2017-06-30 13:30:00,27.17,27.17,27.09,27.13,197806.0,15.1703,15.1703,15.1256,15.1479,197806.0
2017-06-30 14:00:00,27.13,27.18,27.09,27.12,242398.0,15.1479,15.1758,15.1256,15.1423,242398.0
2017-06-30 14:30:00,27.12,27.15,27.05,27.13,301602.0,15.1423,15.1591,15.1033,15.1479,301602.0
2017-06-30 15:00:00,27.14,27.14,27.05,27.07,242961.0,15.1535,15.1535,15.1033,15.1144,242961.0
2017-06-30 15:30:00,27.07,27.09,27.01,27.09,797658.0,15.1144,15.1256,15.0809,15.1256,797658.0
2017-07-03 09:30:00,27.26,27.42,27.2,27.31,228619.0,15.2205,15.3098,15.187,15.2484,228619.0
2017-07-03 10:00:00,27.33,27.39,27.28,27.29,188777.0,15.2596,15.2931,15.2317,15.2373,188777.0
2017-07-03 10:30:00,27.29,27.29,27.18,27.23,332914.0,15.2373,15.2373,15.1758,15.2038,332914.0
2017-07-03 11:00:00,27.23,27.37,27.22,27.26,161491.0,15.2038,15.2819,15.1982,15.2205,161491.0
2017-07-03 11:30:00,27.25,27.4,27.23,27.37,197224.0,15.2149,15.2987,15.2038,15.2819,197224.0
2017-07-03 12:00:00,27.36,27.42,27.31,27.34,221806.0,15.2763,15.3098,15.2484,15.2652,221806.0
2017-07-03 12:30:00,27.34,27.37,27.26,27.27,554959.0,15.2652,15.2819,15.2205,15.2261,554959.0
2017-07-05 09:30:00,27.31,27.33,27.04,27.19,244384.0,15.2484,15.2596,15.0977,15.1814,244384.0
2017-07-05 10:00:00,27.18,27.2,26.98,27.04,204915.0,15.1758,15.187,15.0642,15.0977,204915.0
2017-07-05 10:30:00,27.05,27.18,26.98,27.05,340800.0,15.1033,15.1758,15.0642,15.1033,340800.0
2017-07-05 11:00:00,27.05,27.11,26.96,26.96,312632.0,15.1033,15.1368,15.053,15.053,312632.0
2017-07-05 11:30:00,26.96,27.08,26.92,27.02,225997.0,15.053,15.12,15.0307,15.0865,225997.0
2017-07-05 12:00:00,27.02,27.09,27.0,27.09,130930.0,15.0865,15.1256,15.0753,15.1256,130930.0
2017-07-05 12:30:00,27.09,27.1,27.03,27.05,209151.0,15.1256,15.1312,15.0921,15.1033,209151.0
2017-07-05 13:00:00,27.04,27.07,26.94,26.96,176623.0,15.0977,15.1144,15.0418,15.053,176623.0
2017-07-05 13:30:00,26.95,27.02,26.94,27.0,164054.0,15.0474,15.0865,15.0418,15.0753,164054.0
2017-07-05 14:00:00,27.01,27.08,26.95,26.96,162814.0,15.0809,15.12,15.0474,15.053,162814.0
2017-07-05 14:30:00,26.96,27.02,26.92,26.95,200459.0,15.053,15.0865,15.0307,15.0474,200459.0
2017-07-05 15:00:00,26.95,26.99,26.93,26.97,308561.0,15.0474,15.0698,15.0363,15.0586,308561.0
2017-07-05 15:30:00,26.96,27.08,26.96,27.03,1213448.0,15.053,15.12,15.053,15.0921,1213448.0
2017-07-06 09:30:00,27.05,27.11,26.9,27.0,251947.0,15.1033,15.1368,15.0195,15.0753,251947.0
2017-07-06 10:00:00,26.97,27.05,26.93,27.0,165292.0,15.0586,15.1033,15.0363,15.0753,165292.0
2017-07-06 10:30:00,27.0,27.01,26.93,27.0,190449.0,15.0753,15.0809,15.0363,15.0753,190449.0
2017-07-06 11:00:00,26.99,27.12,26.97,27.07,217493.0,15.0698,15.1423,15.0586,15.1144,217493.0
2017-07-06 11:30:00,27.07,27.1,26.95,26.97,184286.0,15.1144,15.1312,15.0474,15.0586,184286.0
2017-07-06 12:00:00,26.97,27.01,26.92,26.93,128706.0,15.0586,15.0809,15.0307,15.0363,128706.0
2017-07-06 12:30:00,26.93,26.97,26.91,26.92,147039.0,15.0363,15.0586,15.0251,15.0307,147039.0
2017-07-06 13:00:00,26.92,26.93,26.84,26.84,283318.0,15.0307,15.0363,14.986,14.986,283318.0
2017-07-06 13:30:00,26.85,26.85,26.68,26.76,373837.0,14.9916,14.9916,14.8967,14.9413,373837.0
2017-07-06 14:00:00,26.77,26.89,26.74,26.88,204320.0,14.9469,15.0139,14.9302,15.0083,204320.0
2017-07-06 14:30:00,26.88,26.97,26.86,26.95,197767.0,15.0083,15.0586,14.9972,15.0474,197767.0
2017-07-06 15:00:00,26.95,26.95,26.86,26.88,166144.0,15.0474,15.0474,14.9972,15.0083,166144.0
2017-07-06 15:30:00,26.89,26.91,26.85,26.9,522370.0,15.0139,15.0251,14.9916,15.0195,522370.0
2017-07-07 09:30:00,26.79,26.86,26.72,26.83,339521.0,14.9581,14.9972,14.919,14.9804,339521.0
2017-07-07 10:00:00,26.84,26.89,26.8,26.81,330706.0,14.986,15.0139,14.9637,14.9692,330706.0
2017-07-07 10:30:00,26.8,27.0,26.8,26.96,298614.0,14.9637,15.0753,14.9637,15.053,298614.0
2017-07-07 11:00:00,26.97,27.01,26.93,26.98,211003.0,15.0586,15.0809,15.0363,15.0642,211003.0
2017-07-07 11:30:00,26.98,27.07,26.97,27.01,205329.0,15.0642,15.1144,15.0586,15.0809,205329.0
2017-07-07 12:00:00,27.01,27.05,27.0,27.04,120058.0,15.0809,15.1033,15.0753,15.0977,120058.0
2017-07-07 12:30:00,27.04,27.12,27.04,27.05,232706.0,15.0977,15.1423,15.0977,15.1033,232706.0
2017-07-07 13:00:00,27.06,27.07,27.0,27.04,71381.0,15.1088,15.1144,15.0753,15.0977,71381.0
2017-07-07 13:30:00,27.04,27.11,27.02,27.1,104055.0,15.0977,15.1368,15.0865,15.1312,104055.0
2017-07-07 14:00:00,27.1,27.22,27.1,27.17,193900.0,15.1312,15.1982,15.1312,15.1703,193900.0
2017-07-07 14:30:00,27.17,27.2,27.13,27.14,173254.0,15.1703,15.187,15.1479,15.1535,173254.0
2017-07-07 15:00:00,27.14,27.22,27.11,27.19,288494.0,15.1535,15.1982,15.1368,15.1814,288494.0
2017-07-07 15:30:00,27.19,27.26,27.18,27.24,532741.0,15.1814,15.2205,15.1758,15.2093,532741.0
2017-07-10 09:30:00,27.24,27.28,27.09,27.28,284006.0,15.2093,15.2317,15.1256,15.2317,284006.0
2017-07-10 10:00:00,27.27,27.28,27.12,27.12,146390.0,15.2261,15.2317,15.1423,15.1423,146390.0
2017-07-10 10:30:00,27.13,27.15,27.0,27.1,198192.0,15.1479,15.1591,15.0753,15.1312,198192.0
2017-07-10 11:00:00,27.1,27.22,27.08,27.18,283107.0,15.1312,15.1982,15.12,15.1758,283107.0
2017-07-10 11:30:00,27.18,27.19,27.06,27.12,302233.0,15.1758,15.1814,15.1088,15.1423,302233.0
2017-07-10 12:00:00,27.11,27.17,27.11,27.15,150684.0,15.1368,15.1703,15.1368,15.1591,150684.0
2017-07-10 12:30:00,27.15,27.18,27.12,27.16,199908.0,15.1591,15.1758,15.1423,15.1647,199908.0
2017-07-10 13:00:00,27.17,27.2,27.14,27.15,205301.0,15.1703,15.187,15.1535,15.1591,205301.0
2017-07-10 13:30:00,27.15,27.23,27.15,27.23,208297.0,15.1591,15.2038,15.1591,15.2038,208297.0
2017-07-10 14:00:00,27.23,27.26,27.18,27.18,160452.0,15.2038,15.2205,15.1758,15.1758,160452.0
2017-07-10 14:30:00,27.18,27.23,27.15,27.16,213689.0,15.1758,15.2038,15.1591,15.1647,213689.0
2017-07-10 15:00:00,27.16,27.18,27.11,27.14,211346.0,15.1647,15.1758,15.1368,15.1535,211346.0
2017-07-10 15:30:00,27.14,27.22,27.1,27.17,511775.0,15.1535,15.1982,15.1312,15.1703,511775.0
2017-07-11 09:30:00,27.23,27.23,27.01,27.04,152776.0,15.2038,15.2038,15.0809,15.0977,152776.0
2017-07-11 10:00:00,27.05,27.1,27.02,27.04,357726.0,15.1033,15.1312,15.0865,15.0977,357726.0
2017-07-11 10:30:00,27.04,27.1,27.03,27.08,151074.0,15.0977,15.1312,15.0921,15.12,151074.0
2017-07-11 11:00:00,27.07,27.11,27.03,27.05,124913.0,15.1144,15.1368,15.0921,15.1033,124913.0
2017-07-11 11:30:00,27.05,27.13,27.04,27.1,125774.0,15.1033,15.1479,15.0977,15.1312,125774.0
2017-07-11 12:00:00,27.11,27.14,27.08,27.13,183805.0,15.1368,15.1535,15.12,15.1479,183805.0
2017-07-11 12:30:00,27.12,27.15,27.1,27.12,234896.0,15.1423,15.1591,15.1312,15.1423,234896.0
2017-07-11 13:00:00,27.12,27.14,27.09,27.1,224945.0,15.1423,15.1535,15.1256,15.1312,224945.0
2017-07-11 13:30:00,27.1,27.15,27.07,27.12,207804.0,15.1312,15.1591,15.1144,15.1423,207804.0
2017-07-11 14:00:00,27.13,27.14,27.02,27.07,286954.0,15.1479,15.1535,15.0865,15.1144,286954.0
2017-07-11 14:30:00,27.07,27.08,27.03,27.05,272340.0,15.1144,15.12,15.0921,15.1033,272340.0
2017-07-11 15:00:00,27.04,27.06,27.01,27.02,301150.0,15.0977,15.1088,15.0809,15.0865,301150.0
2017-07-11 15:30:00,27.02,27.05,27.0,27.02,879644.0,15.0865,15.1033,15.0753,15.0865,879644.0
2017-07-12 09:30:00,27.2,27.32,27.17,27.22,285196.0,15.187,15.254,15.1703,15.1982,285196.0
2017-07-12 10:00:00,27.24,27.34,27.18,27.34,225165.0,15.2093,15.2652,15.1758,15.2652,225165.0
2017-07-12 10:30:00,27.33,27.43,27.27,27.3,245416.0,15.2596,15.3154,15.2261,15.2428,245416.0
2017-07-12 11:00:00,27.3,27.39,27.25,27.39,177664.0,15.2428,15.2931,15.2149,15.2931,177664.0
2017-07-12 11:30:00,27.39,27.42,27.34,27.34,120798.0,15.2931,15.3098,15.2652,15.2652,120798.0
2017-07-12 12:00:00,27.33,27.34,27.29,27.32,105868.0,15.2596,15.2652,15.2373,15.254,105868.0
2017-07-12 12:30:00,27.32,27.34,27.3,27.31,73869.0,15.254,15.2652,15.2428,15.2484,73869.0
2017-07-12 13:00:00,27.31,27.31,27.24,27.28,185260.0,15.2484,15.2484,15.2093,15.2317,185260.0
2017-07-12 13:30:00,27.28,27.31,27.26,27.29,100209.0,15.2317,15.2484,15.2205,15.2373,100209.0
2017-07-12 14:00:00,27.29,27.33,27.27,27.29,163524.0,15.2373,15.2596,15.2261,15.2373,163524.0
2017-07-12 14:30:00,27.3,27.33,27.28,27.31,177090.0,15.2428,15.2596,15.2317,15.2484,177090.0
2017-07-12 15:00:00,27.32,27.35,27.29,27.31,215592.0,15.254,15.2708,15.2373,15.2484,215592.0
2017-07-12 15:30:00,27.3,27.31,27.26,27.3,293722.0,15.2428,15.2484,15.2205,15.2428,293722.0
2017-07-13 09:30:00,27.4,27.4,27.21,27.24,132500.0,15.2987,15.2987,15.1926,15.2093,132500.0
2017-07-13 10:00:00,27.23,27.32,27.19,27.25,172283.0,15.2038,15.254,15.1814,15.2149,172283.0
2017-07-13 10:30:00,27.25,27.33,27.2,27.21,274656.0,15.2149,15.2596,15.187,15.1926,274656.0
2017-07-13 11:00:00,27.21,27.31,27.2,27.27,156735.0,15.1926,15.2484,15.187,15.2261,156735.0
2017-07-13 11:30:00,27.28,27.29,27.23,27.28,74792.0,15.2317,15.2373,15.2038,15.2317,74792.0
2017-07-13 12:00:00,27.28,27.31,27.26,27.27,111260.0,15.2317,15.2484,15.2205,15.2261,111260.0
2017-07-13 12:30:00,27.28,27.3,27.22,27.23,141354.0,15.2317,15.2428,15.1982,15.2038,141354.0
2017-07-13 13:00:00,27.23,27.26,27.21,27.22,153449.0,15.2038,15.2205,15.1926,15.1982,153449.0
2017-07-13 13:30:00,27.22,27.27,27.21,27.23,141190.0,15.1982,15.2261,15.1926,15.2038,141190.0
2017-07-13 14:00:00,27.24,27.29,27.22,27.27,142779.0,15.2093,15.2373,15.1982,15.2261,142779.0
2017-07-13 14:30:00,27.26,27.32,27.26,27.31,107957.0,15.2205,15.254,15.2205,15.2484,107957.0
2017-07-13 15:00:00,27.31,27.33,27.29,27.3,134936.0,15.2484,15.2596,15.2373,15.2428,134936.0
2017-07-13 15:30:00,27.3,27.31,27.25,27.3,485961.0,15.2428,15.2484,15.2149,15.2428,485961.0
2017-07-14 09:30:00,27.34,27.44,27.3,27.38,281898.0,15.2652,15.321,15.2428,15.2875,281898.0
2017-07-14 10:00:00,27.37,27.44,27.36,27.4,234389.0,15.2819,15.321,15.2763,15.2987,234389.0
2017-07-14 10:30:00,27.4,27.44,27.34,27.36,248134.0,15.2987,15.321,15.2652,15.2763,248134.0
2017-07-14 11:00:00,27.35,27.5,27.34,27.46,238875.0,15.2708,15.3545,15.2652,15.3322,238875.0
2017-07-14 11:30:00,27.47,27.51,27.43,27.47,201912.0,15.3378,15.3601,15.3154,15.3378,201912.0
2017-07-14 12:00:00,27.47,27.54,27.44,27.52,134915.0,15.3378,15.3768,15.321,15.3657,134915.0
2017-07-14 12:30:00,27.52,27.55,27.49,27.53,291218.0,15.3657,15.3824,15.3489,15.3713,291218.0
2017-07-14 13:00:00,27.53,27.62,27.5,27.61,265053.0,15.3713,15.4215,15.3545,15.4159,265053.0
2017-07-14 13:30:00,27.61,27.67,27.6,27.64,105005.0,15.4159,15.4494,15.4103,15.4327,105005.0
2017-07-14 14:00:00,27.65,27.74,27.61,27.73,207749.0,15.4383,15.4885,15.4159,15.4829,207749.0
2017-07-14 14:30:00,27.72,27.73,27.66,27.69,155498.0,15.4773,15.4829,15.4438,15.4606,155498.0
2017-07-14 15:00:00,27.69,27.73,27.65,27.71,151956.0,15.4606,15.4829,15.4383,15.4718,151956.0
2017-07-14 15:30:00,27.71,27.73,27.65,27.66,582794.0,15.4718,15.4829,15.4383,15.4438,582794.0
2017-07-17 09:30:00,27.74,27.77,27.67,27.75,209087.0,15.4885,15.5053,15.4494,15.4941,209087.0
2017-07-17 10:00:00,27.75,27.78,27.69,27.72,166088.0,15.4941,15.5108,15.4606,15.4773,166088.0
2017-07-17 10:30:00,27.72,27.73,27.67,27.69,132036.0,15.4773,15.4829,15.4494,15.4606,132036.0
2017-07-17 11:00:00,27.69,27.71,27.65,27.66,332478.0,15.4606,15.4718,15.4383,15.4438,332478.0
2017-07-17 11:30:00,27.66,27.67,27.57,27.63,140091.0,15.4438,15.4494,15.3936,15.4271,140091.0
2017-07-17 12:00:00,27.63,27.69,27.62,27.69,169439.0,15.4271,15.4606,15.4215,15.4606,169439.0
2017-07-17 12:30:00,27.69,27.71,27.64,27.65,201097.0,15.4606,15.4718,15.4327,15.4383,201097.0
2017-07-17 13:00:00,27.64,27.66,27.6,27.61,95196.0,15.4327,15.4438,15.4103,15.4159,95196.0
2017-07-17 13:30:00,27.61,27.67,27.59,27.65,106299.0,15.4159,15.4494,15.4048,15.4383,106299.0
2017-07-17 14:00:00,27.65,27.67,27.62,27.65,95056.0,15.4383,15.4494,15.4215,15.4383,95056.0
2017-07-17 14:30:00,27.65,27.66,27.62,27.64,128131.0,15.4383,15.4438,15.4215,15.4327,128131.0
2017-07-17 15:00:00,27.64,27.65,27.6,27.6,98187.0,15.4327,15.4383,15.4103,15.4103,98187.0
2017-07-17 15:30:00,27.6,27.66,27.6,27.65,568946.0,15.4103,15.4438,15.4103,15.4383,568946.0
2017-07-18 09:30:00,27.74,27.77,27.62,27.66,209571.0,15.4885,15.5053,15.4215,15.4438,209571.0
2017-07-18 10:00:00,27.67,27.67,27.58,27.63,151507.0,15.4494,15.4494,15.3992,15.4271,151507.0
2017-07-18 10:30:00,27.63,27.65,27.59,27.64,188072.0,15.4271,15.4383,15.4048,15.4327,188072.0
2017-07-18 11:00:00,27.64,27.64,27.58,27.62,162014.0,15.4327,15.4327,15.3992,15.4215,162014.0
2017-07-18 11:30:00,27.61,27.65,27.6,27.62,129216.0,15.4159,15.4383,15.4103,15.4215,129216.0
2017-07-18 12:00:00,27.62,27.65,27.61,27.63,117472.0,15.4215,15.4383,15.4159,15.4271,117472.0
2017-07-18 12:30:00,27.63,27.7,27.61,27.65,140578.0,15.4271,15.4662,15.4159,15.4383,140578.0
2017-07-18 13:00:00,27.64,27.66,27.58,27.62,107598.0,15.4327,15.4438,15.3992,15.4215,107598.0
2017-07-18 13:30:00,27.61,27.64,27.59,27.63,96156.0,15.4159,15.4327,15.4048,15.4271,96156.0
2017-07-18 14:00:00,27.63,27.64,27.61,27.63,108833.0,15.4271,15.4327,15.4159,15.4271,108833.0
2017-07-18 14:30:00,27.63,27.69,27.62,27.69,185048.0,15.4271,15.4606,15.4215,15.4606,185048.0
2017-07-18 15:00:00,27.69,27.73,27.68,27.71,148749.0,15.4606,15.4829,15.455,15.4718,148749.0
2017-07-18 15:30:00,27.72,27.73,27.63,27.66,528955.0,15.4773,15.4829,15.4271,15.4438,528955.0
2017-07-19 09:30:00,27.7,27.76,27.6,27.64,235601.0,15.4662,15.4997,15.4103,15.4327,235601.0
2017-07-19 10:00:00,27.64,27.78,27.63,27.75,94048.0,15.4327,15.5108,15.4271,15.4941,94048.0
2017-07-19 10:30:00,27.76,27.89,27.74,27.81,136525.0,15.4997,15.5723,15.4885,15.5276,136525.0
2017-07-19 11:00:00,27.81,27.89,27.81,27.86,168193.0,15.5276,15.5723,15.5276,15.5555,168193.0
2017-07-19 11:30:00,27.86,27.87,27.79,27.83,244504.0,15.5555,15.5611,15.5164,15.5388,244504.0
2017-07-19 12:00:00,27.83,27.84,27.79,27.84,338021.0,15.5388,15.5443,15.5164,15.5443,338021.0
2017-07-19 12:30:00,27.84,27.85,27.8,27.8,173253.0,15.5443,15.5499,15.522,15.522,173253.0
2017-07-19 13:00:00,27.81,27.82,27.8,27.81,114999.0,15.5276,15.5332,15.522,15.5276,114999.0
2017-07-19 13:30:00,27.81,27.82,27.79,27.82,156337.0,15.5276,15.5332,15.5164,15.5332,156337.0
2017-07-19 14:00:00,27.82,27.82,27.75,27.78,134767.0,15.5332,15.5332,15.4941,15.5108,134767.0
2017-07-19 14:30:00,27.78,27.79,27.77,27.79,151337.0,15.5108,15.5164,15.5053,15.5164,151337.0
2017-07-19 15:00:00,27.78,27.82,27.72,27.73,316926.0,15.5108,15.5332,15.4773,15.4829,316926.0
2017-07-19 15:30:00,27.73,27.74,27.64,27.73,919094.0,15.4829,15.4885,15.4327,15.4829,919094.0
2017-07-20 09:30:00,27.9,27.93,27.84,27.89,195511.0,15.5778,15.5946,15.5443,15.5723,195511.0
2017-07-20 10:00:00,27.89,27.9,27.79,27.79,166707.0,15.5723,15.5778,15.5164,15.5164,166707.0
2017-07-20 10:30:00,27.8,27.81,27.73,27.79,215110.0,15.522,15.5276,15.4829,15.5164,215110.0
2017-07-20 11:00:00,27.79,27.79,27.64,27.69,481880.0,15.5164,15.5164,15.4327,15.4606,481880.0
2017-07-20 11:30:00,27.69,27.71,27.57,27.63,195050.0,15.4606,15.4718,15.3936,15.4271,195050.0
2017-07-20 12:00:00,27.63,27.63,27.56,27.56,212052.0,15.4271,15.4271,15.388,15.388,212052.0
2017-07-20 12:30:00,27.56,27.63,27.55,27.63,107008.0,15.388,15.4271,15.3824,15.4271,107008.0
2017-07-20 13:00:00,27.64,27.66,27.61,27.62,77332.0,15.4327,15.4438,15.4159,15.4215,77332.0
2017-07-20 13:30:00,27.62,27.67,27.6,27.66,85180.0,15.4215,15.4494,15.4103,15.4438,85180.0
2017-07-20 14:00:00,27.66,27.68,27.63,27.67,141418.0,15.4438,15.455,15.4271,15.4494,141418.0
2017-07-20 14:30:00,27.68,27.69,27.6,27.68,160515.0,15.455,15.4606,15.4103,15.455,160515.0
2017-07-20 15:00:00,27.68,27.69,27.63,27.68,154136.0,15.455,15.4606,15.4271,15.455,154136.0
2017-07-20 15:30:00,27.68,27.7,27.62,27.67,368784.0,15.455,15.4662,15.4215,15.4494,368784.0
2017-07-21 09:30:00,27.7,27.8,27.61,27.64,190564.0,15.4662,15.522,15.4159,15.4327,190564.0
2017-07-21 10:00:00,27.63,27.7,27.58,27.7,175721.0,15.4271,15.4662,15.3992,15.4662,175721.0
2017-07-21 10:30:00,27.69,27.71,27.48,27.48,262306.0,15.4606,15.4718,15.3433,15.3433,262306.0
2017-07-21 11:00:00,27.47,27.56,27.41,27.46,219701.0,15.3378,15.388,15.3043,15.3322,219701.0
2017-07-21 11:30:00,27.46,27.48,27.33,27.38,199929.0,15.3322,15.3433,15.2596,15.2875,199929.0
2017-07-21 12:00:00,27.37,27.42,27.31,27.31,138469.0,15.2819,15.3098,15.2484,15.2484,138469.0
2017-07-21 12:30:00,27.31,27.36,27.28,27.3,172792.0,15.2484,15.2763,15.2317,15.2428,172792.0
2017-07-21 13:00:00,27.3,27.39,27.3,27.36,290919.0,15.2428,15.2931,15.2428,15.2763,290919.0
2017-07-21 13:30:00,27.35,27.38,27.31,27.33,282879.0,15.2708,15.2875,15.2484,15.2596,282879.0
2017-07-21 14:00:00,27.33,27.36,27.27,27.28,279605.0,15.2596,15.2763,15.2261,15.2317,279605.0
2017-07-21 14:30:00,27.28,27.37,27.25,27.35,291942.0,15.2317,15.2819,15.2149,15.2708,291942.0
2017-07-21 15:00:00,27.35,27.36,27.28,27.33,240180.0,15.2708,15.2763,15.2317,15.2596,240180.0
2017-07-21 15:30:00,27.33,27.33,27.27,27.32,591641.0,15.2596,15.2596,15.2261,15.254,591641.0
2017-07-24 09:30:00,27.32,27.39,27.26,27.31,199493.0,15.254,15.2931,15.2205,15.2484,199493.0
2017-07-24 10:00:00,27.3,27.34,27.26,27.27,157851.0,15.2428,15.2652,15.2205,15.2261,157851.0
2017-07-24 10:30:00,27.26,27.29,27.22,27.27,223546.0,15.2205,15.2373,15.1982,15.2261,223546.0
2017-07-24 11:00:00,27.27,27.31,27.25,27.31,131195.0,15.2261,15.2484,15.2149,15.2484,131195.0
2017-07-24 11:30:00,27.3,27.33,27.28,27.3,84924.0,15.2428,15.2596,15.2317,15.2428,84924.0
2017-07-24 12:00:00,27.3,27.37,27.29,27.37,94322.0,15.2428,15.2819,15.2373,15.2819,94322.0
2017-07-24 12:30:00,27.36,27.42,27.36,27.4,107609.0,15.2763,15.3098,15.2763,15.2987,107609.0
2017-07-24 13:00:00,27.41,27.41,27.33,27.34,79318.0,15.3043,15.3043,15.2596,15.2652,79318.0
2017-07-24 13:30:00,27.35,27.45,27.34,27.44,72700.0,15.2708,15.3266,15.2652,15.321,72700.0
2017-07-24 14:00:00,27.45,27.52,27.44,27.5,174582.0,15.3266,15.3657,15.321,15.3545,174582.0
2017-07-24 14:30:00,27.51,27.51,27.39,27.4,182831.0,15.3601,15.3601,15.2931,15.2987,182831.0
2017-07-24 15:00:00,27.41,27.43,27.37,27.37,110112.0,15.3043,15.3154,15.2819,15.2819,110112.0
2017-07-24 15:30:00,27.37,27.42,27.34,27.41,243542.0,15.2819,15.3098,15.2652,15.3043,243542.0
2017-07-25 09:30:00,27.58,27.69,27.54,27.62,168141.0,15.3992,15.4606,15.3768,15.4215,168141.0
2017-07-25 10:00:00,27.62,27.64,27.54,27.6,180938.0,15.4215,15.4327,15.3768,15.4103,180938.0
2017-07-25 10:30:00,27.59,27.6,27.53,27.56,114473.0,15.4048,15.4103,15.3713,15.388,114473.0
2017-07-25 11:00:00,27.56,27.57,27.47,27.48,167381.0,15.388,15.3936,15.3378,15.3433,167381.0
2017-07-25 11:30:00,27.48,27.57,27.45,27.54,203668.0,15.3433,15.3936,15.3266,15.3768,203668.0
2017-07-25 12:00:00,27.54,27.61,27.52,27.57,215744.0,15.3768,15.4159,15.3657,15.3936,215744.0
2017-07-25 12:30:00,27.58,27.59,27.55,27.57,114307.0,15.3992,15.4048,15.3824,15.3936,114307.0
2017-07-25 13:00:00,27.56,27.59,27.52,27.55,199507.0,15.388,15.4048,15.3657,15.3824,199507.0
2017-07-25 13:30:00,27.55,27.57,27.53,27.54,77845.0,15.3824,15.3936,15.3713,15.3768,77845.0
2017-07-25 14:00:00,27.54,27.58,27.53,27.57,99281.0,15.3768,15.3992,15.3713,15.3936,99281.0
2017-07-25 14:30:00,27.57,27.58,27.52,27.55,194396.0,15.3936,15.3992,15.3657,15.3824,194396.0
2017-07-25 15:00:00,27.55,27.62,27.54,27.58,271580.0,15.3824,15.4215,15.3768,15.3992,271580.0
2017-07-25 15:30:00,27.58,27.61,27.56,27.59,321676.0,15.3992,15.4159,15.388,15.4048,321676.0
2017-07-26 09:30:00,27.77,27.77,27.61,27.65,371214.0,15.5053,15.5053,15.4159,15.4383,371214.0
2017-07-26 10:00:00,27.65,27.67,27.6,27.67,107736.0,15.4383,15.4494,15.4103,15.4494,107736.0
2017-07-26 10:30:00,27.67,27.72,27.6,27.61,264239.0,15.4494,15.4773,15.4103,15.4159,264239.0
2017-07-26 11:00:00,27.61,27.71,27.58,27.68,286139.0,15.4159,15.4718,15.3992,15.455,286139.0
2017-07-26 11:30:00,27.68,27.71,27.62,27.63,467777.0,15.455,15.4718,15.4215,15.4271,467777.0
2017-07-26 12:00:00,27.63,27.66,27.53,27.61,335422.0,15.4271,15.4438,15.3713,15.4159,335422.0
2017-07-26 12:30:00,27.61,27.63,27.56,27.61,152171.0,15.4159,15.4271,15.388,15.4159,152171.0
2017-07-26 13:00:00,27.61,27.62,27.58,27.6,107617.0,15.4159,15.4215,15.3992,15.4103,107617.0
2017-07-26 13:30:00,27.61,27.7,27.6,27.68,181862.0,15.4159,15.4662,15.4103,15.455,181862.0
2017-07-26 14:00:00,27.68,27.7,27.62,27.67,159527.0,15.455,15.4662,15.4215,15.4494,159527.0
2017-07-26 14:30:00,27.67,27.69,27.61,27.65,197742.0,15.4494,15.4606,15.4159,15.4383,197742.0
2017-07-26 15:00:00,27.65,27.7,27.63,27.66,261275.0,15.4383,15.4662,15.4271,15.4438,261275.0
2017-07-26 15:30:00,27.65,27.7,27.6,27.6,458572.0,15.4383,15.4662,15.4103,15.4103,458572.0
2017-07-27 09:30:00,27.22,27.31,27.15,27.23,465547.0,15.4329,15.484,15.3932,15.4386,465547.0
2017-07-27 10:00:00,27.23,27.32,27.2,27.32,207496.0,15.4386,15.4896,15.4216,15.4896,207496.0
2017-07-27 10:30:00,27.32,27.35,27.25,27.29,247288.0,15.4896,15.5066,15.4499,15.4726,247288.0
2017-07-27 11:00:00,27.29,27.29,27.16,27.21,261649.0,15.4726,15.4726,15.3989,15.4273,261649.0
2017-07-27 11:30:00,27.21,27.27,27.16,27.2,229139.0,15.4273,15.4613,15.3989,15.4216,229139.0
2017-07-27 12:00:00,27.21,27.21,27.16,27.17,207276.0,15.4273,15.4273,15.3989,15.4046,207276.0
2017-07-27 12:30:00,27.18,27.18,27.1,27.12,221057.0,15.4103,15.4103,15.3649,15.3762,221057.0
2017-07-27 13:00:00,27.11,27.13,27.03,27.04,249733.0,15.3706,15.3819,15.3252,15.3309,249733.0
2017-07-27 13:30:00,27.04,27.1,26.96,27.06,229949.0,15.3309,15.3649,15.2855,15.3422,229949.0
2017-07-27 14:00:00,27.06,27.11,27.05,27.08,240592.0,15.3422,15.3706,15.3366,15.3536,240592.0
2017-07-27 14:30:00,27.07,27.12,27.01,27.1,297326.0,15.3479,15.3762,15.3139,15.3649,297326.0
2017-07-27 15:00:00,27.1,27.1,27.05,27.08,201099.0,15.3649,15.3649,15.3366,15.3536,201099.0
2017-07-27 15:30:00,27.08,27.19,27.06,27.19,545213.0,15.3536,15.4159,15.3422,15.4159,545213.0
2017-07-28 09:30:00,27.12,27.28,27.12,27.26,193707.0,15.3762,15.467,15.3762,15.4556,193707.0
2017-07-28 10:00:00,27.26,27.35,27.22,27.3,208480.0,15.4556,15.5066,15.4329,15.4783,208480.0
2017-07-28 10:30:00,27.3,27.39,27.27,27.39,224545.0,15.4783,15.5293,15.4613,15.5293,224545.0
2017-07-28 11:00:00,27.38,27.39,27.32,27.35,191455.0,15.5237,15.5293,15.4896,15.5066,191455.0
2017-07-28 11:30:00,27.35,27.36,27.28,27.31,245846.0,15.5066,15.5123,15.467,15.484,245846.0
2017-07-28 12:00:00,27.31,27.39,27.26,27.27,163056.0,15.484,15.5293,15.4556,15.4613,163056.0
2017-07-28 12:30:00,27.26,27.35,27.24,27.3,82362.0,15.4556,15.5066,15.4443,15.4783,82362.0
2017-07-28 13:00:00,27.3,27.32,27.24,27.24,84688.0,15.4783,15.4896,15.4443,15.4443,84688.0
2017-07-28 13:30:00,27.26,27.28,27.24,27.27,94627.0,15.4556,15.467,15.4443,15.4613,94627.0
2017-07-28 14:00:00,27.27,27.29,27.24,27.25,79909.0,15.4613,15.4726,15.4443,15.4499,79909.0
2017-07-28 14:30:00,27.25,27.27,27.09,27.12,402072.0,15.4499,15.4613,15.3592,15.3762,402072.0
2017-07-28 15:00:00,27.12,27.13,27.08,27.11,178567.0,15.3762,15.3819,15.3536,15.3706,178567.0
2017-07-28 15:30:00,27.11,27.11,27.09,27.1,439834.0,15.3706,15.3706,15.3592,15.3649,439834.0
2017-07-31 09:30:00,27.14,27.21,26.97,26.99,291461.0,15.3876,15.4273,15.2912,15.3025,291461.0
2017-07-31 10:00:00,26.98,27.06,26.95,27.04,167203.0,15.2969,15.3422,15.2799,15.3309,167203.0
2017-07-31 10:30:00,27.04,27.04,26.97,26.97,133286.0,15.3309,15.3309,15.2912,15.2912,133286.0
2017-07-31 11:00:00,26.98,27.03,26.97,27.01,112770.0,15.2969,15.3252,15.2912,15.3139,112770.0
2017-07-31 11:30:00,27.01,27.03,26.97,27.01,125451.0,15.3139,15.3252,15.2912,15.3139,125451.0
2017-07-31 12:00:00,27.01,27.02,26.94,26.98,138467.0,15.3139,15.3195,15.2742,15.2969,138467.0
2017-07-31 12:30:00,26.99,27.02,26.97,26.98,95411.0,15.3025,15.3195,15.2912,15.2969,95411.0
2017-07-31 13:00:00,26.99,27.01,26.97,27.0,99253.0,15.3025,15.3139,15.2912,15.3082,99253.0
2017-07-31 13:30:00,26.99,27.04,26.98,27.01,161786.0,15.3025,15.3309,15.2969,15.3139,161786.0
2017-07-31 14:00:00,27.01,27.16,27.01,27.16,150133.0,15.3139,15.3989,15.3139,15.3989,150133.0
2017-07-31 14:30:00,27.15,27.18,27.13,27.17,166799.0,15.3932,15.4103,15.3819,15.4046,166799.0
2017-07-31 15:00:00,27.17,27.18,27.12,27.16,173654.0,15.4046,15.4103,15.3762,15.3989,173654.0
2017-07-31 15:30:00,27.16,27.2,27.14,27.2,272282.0,15.3989,15.4216,15.3876,15.4216,272282.0
2017-08-01 09:30:00,27.32,27.33,27.21,27.24,394945.0,15.4896,15.4953,15.4273,15.4443,394945.0
2017-08-01 10:00:00,27.25,27.43,27.24,27.43,235412.0,15.4499,15.552,15.4443,15.552,235412.0
2017-08-01 10:30:00,27.43,27.49,27.4,27.46,276422.0,15.552,15.586,15.535,15.569,276422.0
2017-08-01 11:00:00,27.45,27.46,27.29,27.31,286289.0,15.5633,15.569,15.4726,15.484,286289.0
2017-08-01 11:30:00,27.31,27.36,27.23,27.35,195623.0,15.484,15.5123,15.4386,15.5066,195623.0
2017-08-01 12:00:00,27.35,27.37,27.33,27.36,105516.0,15.5066,15.518,15.4953,15.5123,105516.0
2017-08-01 12:30:00,27.36,27.36,27.25,27.3,111531.0,15.5123,15.5123,15.4499,15.4783,111531.0
2017-08-01 13:00:00,27.3,27.32,27.28,27.29,179706.0,15.4783,15.4896,15.467,15.4726,179706.0
2017-08-01 13:30:00,27.29,27.3,27.2,27.21,153090.0,15.4726,15.4783,15.4216,15.4273,153090.0
2017-08-01 14:00:00,27.21,27.23,27.19,27.22,147584.0,15.4273,15.4386,15.4159,15.4329,147584.0
2017-08-01 14:30:00,27.22,27.25,27.18,27.23,170976.0,15.4329,15.4499,15.4103,15.4386,170976.0
2017-08-01 15:00:00,27.23,27.24,27.12,27.12,263231.0,15.4386,15.4443,15.3762,15.3762,263231.0
2017-08-01 15:30:00,27.13,27.19,27.08,27.18,429083.0,15.3819,15.4159,15.3536,15.4103,429083.0
2017-08-02 09:30:00,27.19,27.22,27.04,27.12,248476.0,15.4159,15.4329,15.3309,15.3762,248476.0
2017-08-02 10:00:00,27.11,27.17,27.08,27.17,106833.0,15.3706,15.4046,15.3536,15.4046,106833.0
2017-08-02 10:30:00,27.17,27.22,27.12,27.17,222916.0,15.4046,15.4329,15.3762,15.4046,222916.0
2017-08-02 11:00:00,27.17,27.3,27.17,27.29,264062.0,15.4046,15.4783,15.4046,15.4726,264062.0
2017-08-02 11:30:00,27.29,27.3,27.2,27.25,154557.0,15.4726,15.4783,15.4216,15.4499,154557.0
2017-08-02 12:00:00,27.24,27.3,27.23,27.27,126166.0,15.4443,15.4783,15.4386,15.4613,126166.0
2017-08-02 12:30:00,27.28,27.29,27.2,27.22,119429.0,15.467,15.4726,15.4216,15.4329,119429.0
2017-08-02 13:00:00,27.22,27.27,27.21,27.24,88493.0,15.4329,15.4613,15.4273,15.4443,88493.0
2017-08-02 13:30:00,27.24,27.3,27.21,27.28,197713.0,15.4443,15.4783,15.4273,15.467,197713.0
2017-08-02 14:00:00,27.28,27.35,27.27,27.29,178355.0,15.467,15.5066,15.4613,15.4726,178355.0
2017-08-02 14:30:00,27.28,27.34,27.27,27.3,233665.0,15.467,15.501,15.4613,15.4783,233665.0
2017-08-02 15:00:00,27.3,27.31,27.23,27.27,167067.0,15.4783,15.484,15.4386,15.4613,167067.0
2017-08-02 15:30:00,27.26,27.31,27.17,27.26,795663.0,15.4556,15.484,15.4046,15.4556,795663.0
2017-08-03 09:30:00,27.22,27.22,26.9,26.92,284181.0,15.4329,15.4329,15.2515,15.2628,284181.0
2017-08-03 10:00:00,26.91,27.01,26.9,26.91,368974.0,15.2572,15.3139,15.2515,15.2572,368974.0
2017-08-03 10:30:00,26.91,27.06,26.9,27.05,290207.0,15.2572,15.3422,15.2515,15.3366,290207.0
2017-08-03 11:00:00,27.05,27.16,27.01,27.14,253890.0,15.3366,15.3989,15.3139,15.3876,253890.0
2017-08-03 11:30:00,27.14,27.22,27.14,27.19,207306.0,15.3876,15.4329,15.3876,15.4159,207306.0
2017-08-03 12:00:00,27.18,27.19,27.08,27.09,107384.0,15.4103,15.4159,15.3536,15.3592,107384.0
2017-08-03 12:30:00,27.08,27.09,27.01,27.03,65150.0,15.3536,15.3592,15.3139,15.3252,65150.0
2017-08-03 13:00:00,27.03,27.05,26.96,26.96,111134.0,15.3252,15.3366,15.2855,15.2855,111134.0
2017-08-03 13:30:00,26.97,26.98,26.89,26.9,193237.0,15.2912,15.2969,15.2458,15.2515,193237.0
2017-08-03 14:00:00,26.9,26.91,26.8,26.8,197746.0,15.2515,15.2572,15.1948,15.1948,197746.0
2017-08-03 14:30:00,26.8,26.82,26.71,26.72,204059.0,15.1948,15.2061,15.1438,15.1494,204059.0
2017-08-03 15:00:00,26.72,26.73,26.68,26.69,255083.0,15.1494,15.1551,15.1268,15.1324,255083.0
2017-08-03 15:30:00,26.69,26.8,26.68,26.78,462058.0,15.1324,15.1948,15.1268,15.1835,462058.0
2017-08-04 09:30:00,26.75,26.75,26.49,26.67,560233.0,15.1665,15.1665,15.019,15.1211,560233.0
2017-08-04 10:00:00,26.66,26.66,26.55,26.57,258215.0,15.1154,15.1154,15.0531,15.0644,258215.0
2017-08-04 10:30:00,26.56,26.68,26.56,26.66,192495.0,15.0587,15.1268,15.0587,15.1154,192495.0
2017-08-04 11:00:00,26.65,26.7,26.59,26.61,163773.0,15.1098,15.1381,15.0757,15.0871,163773.0
2017-08-04 11:30:00,26.6,26.65,26.57,26.62,170367.0,15.0814,15.1098,15.0644,15.0928,170367.0
2017-08-04 12:00:00,26.62,26.68,26.61,26.68,127837.0,15.0928,15.1268,15.0871,15.1268,127837.0
2017-08-04 12:30:00,26.68,26.74,26.67,26.71,127715.0,15.1268,15.1608,15.1211,15.1438,127715.0
2017-08-04 13:00:00,26.7,26.72,26.62,26.64,114901.0,15.1381,15.1494,15.0928,15.1041,114901.0
2017-08-04 13:30:00,26.63,26.64,26.58,26.61,143208.0,15.0984,15.1041,15.0701,15.0871,143208.0
2017-08-04 14:00:00,26.61,26.62,26.54,26.56,160667.0,15.0871,15.0928,15.0474,15.0587,160667.0
2017-08-04 14:30:00,26.55,26.56,26.52,26.52,100909.0,15.0531,15.0587,15.0361,15.0361,100909.0
2017-08-04 15:00:00,26.52,26.53,26.5,26.51,137300.0,15.0361,15.0417,15.0247,15.0304,137300.0
2017-08-04 15:30:00,26.51,26.63,26.5,26.59,365052.0,15.0304,15.0984,15.0247,15.0757,365052.0
2017-08-07 09:30:00,26.7,26.7,26.5,26.61,309639.0,15.1381,15.1381,15.0247,15.0871,309639.0
2017-08-07 10:00:00,26.61,26.65,26.58,26.63,105887.0,15.0871,15.1098,15.0701,15.0984,105887.0
2017-08-07 10:30:00,26.62,26.64,26.55,26.58,90660.0,15.0928,15.1041,15.0531,15.0701,90660.0
2017-08-07 11:00:00,26.57,26.58,26.49,26.49,140620.0,15.0644,15.0701,15.019,15.019,140620.0
2017-08-07 11:30:00,26.49,26.58,26.46,26.58,133613.0,15.019,15.0701,15.002,15.0701,133613.0
2017-08-07 12:00:00,26.58,26.6,26.53,26.55,74773.0,15.0701,15.0814,15.0417,15.0531,74773.0
2017-08-07 12:30:00,26.55,26.59,26.54,26.56,67985.0,15.0531,15.0757,15.0474,15.0587,67985.0
2017-08-07 13:00:00,26.56,26.58,26.54,26.54,87307.0,15.0587,15.0701,15.0474,15.0474,87307.0
2017-08-07 13:30:00,26.54,26.55,26.5,26.52,83108.0,15.0474,15.0531,15.0247,15.0361,83108.0
2017-08-07 14:00:00,26.51,26.6,26.51,26.6,144671.0,15.0304,15.0814,15.0304,15.0814,144671.0
2017-08-07 14:30:00,26.6,26.64,26.57,26.62,148646.0,15.0814,15.1041,15.0644,15.0928,148646.0
2017-08-07 15:00:00,26.63,26.66,26.61,26.65,136643.0,15.0984,15.1154,15.0871,15.1098,136643.0
2017-08-07 15:30:00,26.65,26.65,26.6,26.62,370450.0,15.1098,15.1098,15.0814,15.0928,370450.0
2017-08-08 09:30:00,26.5,26.55,26.45,26.46,419087.0,15.0247,15.0531,14.9964,15.002,419087.0
2017-08-08 10:00:00,26.46,26.74,26.44,26.71,317312.0,15.002,15.1608,14.9907,15.1438,317312.0
2017-08-08 10:30:00,26.72,26.73,26.63,26.68,245946.0,15.1494,15.1551,15.0984,15.1268,245946.0
2017-08-08 11:00:00,26.67,26.67,26.64,26.65,104514.0,15.1211,15.1211,15.1041,15.1098,104514.0
2017-08-08 11:30:00,26.65,26.67,26.56,26.56,115113.0,15.1098,15.1211,15.0587,15.0587,115113.0
2017-08-08 12:00:00,26.56,26.57,26.49,26.51,89627.0,15.0587,15.0644,15.019,15.0304,89627.0
2017-08-08 12:30:00,26.51,26.51,26.4,26.4,138318.0,15.0304,15.0304,14.968,14.968,138318.0
2017-08-08 13:00:00,26.4,26.41,26.25,26.27,333464.0,14.968,14.9737,14.883,14.8943,333464.0
2017-08-08 13:30:00,26.26,26.3,26.24,26.3,198976.0,14.8886,14.9113,14.8773,14.9113,198976.0
2017-08-08 14:00:00,26.29,26.31,26.29,26.29,156120.0,14.9057,14.917,14.9057,14.9057,156120.0
2017-08-08 14:30:00,26.29,26.29,26.2,26.21,375358.0,14.9057,14.9057,14.8546,14.8603,375358.0
2017-08-08 15:00:00,26.2,26.21,26.0,26.03,692965.0,14.8546,14.8603,14.7412,14.7582,692965.0
2017-08-08 15:30:00,26.03,26.15,26.0,26.11,763943.0,14.7582,14.8263,14.7412,14.8036,763943.0
2017-08-09 09:30:00,26.12,26.26,26.08,26.17,193703.0,14.8093,14.8886,14.7866,14.8376,193703.0
2017-08-09 10:00:00,26.17,26.37,26.16,26.37,255191.0,14.8376,14.951,14.8319,14.951,255191.0
2017-08-09 10:30:00,26.36,26.38,26.2,26.3,202183.0,14.9453,14.9567,14.8546,14.9113,202183.0
2017-08-09 11:00:00,26.31,26.35,26.24,26.29,158512.0,14.917,14.9397,14.8773,14.9057,158512.0
2017-08-09 11:30:00,26.29,26.31,26.26,26.28,155409.0,14.9057,14.917,14.8886,14.9,155409.0
2017-08-09 12:00:00,26.28,26.32,26.19,26.22,200946.0,14.9,14.9227,14.849,14.866,200946.0
2017-08-09 12:30:00,26.22,26.28,26.2,26.28,139395.0,14.866,14.9,14.8546,14.9,139395.0
2017-08-09 13:00:00,26.28,26.38,26.27,26.37,167900.0,14.9,14.9567,14.8943,14.951,167900.0
2017-08-09 13:30:00,26.37,26.37,26.32,26.33,126946.0,14.951,14.951,14.9227,14.9283,126946.0
2017-08-09 14:00:00,26.34,26.34,26.3,26.34,127192.0,14.934,14.934,14.9113,14.934,127192.0
2017-08-09 14:30:00,26.34,26.34,26.28,26.31,120963.0,14.934,14.934,14.9,14.917,120963.0
2017-08-09 15:00:00,26.3,26.31,26.25,26.26,159418.0,14.9113,14.917,14.883,14.8886,159418.0
2017-08-09 15:30:00,26.25,26.27,26.23,26.26,420730.0,14.883,14.8943,14.8716,14.8886,420730.0
2017-08-10 09:30:00,26.26,26.51,26.23,26.46,309372.0,14.8886,15.0304,14.8716,15.002,309372.0
2017-08-10 10:00:00,26.46,26.46,26.28,26.31,176560.0,15.002,15.002,14.9,14.917,176560.0
2017-08-10 10:30:00,26.32,26.39,26.29,26.36,194400.0,14.9227,14.9623,14.9057,14.9453,194400.0
2017-08-10 11:00:00,26.36,26.42,26.31,26.35,228894.0,14.9453,14.9794,14.917,14.9397,228894.0
2017-08-10 11:30:00,26.34,26.36,26.25,26.31,116808.0,14.934,14.9453,14.883,14.917,116808.0
2017-08-10 12:00:00,26.3,26.32,26.24,26.25,105510.0,14.9113,14.9227,14.8773,14.883,105510.0
2017-08-10 12:30:00,26.25,26.25,26.17,26.17,130471.0,14.883,14.883,14.8376,14.8376,130471.0
2017-08-10 13:00:00,26.18,26.19,26.1,26.14,130451.0,14.8433,14.849,14.7979,14.8206,130451.0
2017-08-10 13:30:00,26.14,26.16,26.07,26.07,124752.0,14.8206,14.8319,14.7809,14.7809,124752.0
2017-08-10 14:00:00,26.08,26.18,26.05,26.12,198895.0,14.7866,14.8433,14.7696,14.8093,198895.0
2017-08-10 14:30:00,26.12,26.18,26.07,26.08,154019.0,14.8093,14.8433,14.7809,14.7866,154019.0
2017-08-10 15:00:00,26.08,26.17,26.07,26.14,312605.0,14.7866,14.8376,14.7809,14.8206,312605.0
2017-08-10 15:30:00,26.14,26.14,26.05,26.1,384772.0,14.8206,14.8206,14.7696,14.7979,384772.0
2017-08-11 09:30:00,26.02,26.19,26.02,26.12,333222.0,14.7526,14.849,14.7526,14.8093,333222.0
2017-08-11 10:00:00,26.11,26.14,26.01,26.03,371150.0,14.8036,14.8206,14.7469,14.7582,371150.0
2017-08-11 10:30:00,26.04,26.22,26.03,26.2,145262.0,14.7639,14.866,14.7582,14.8546,145262.0
2017-08-11 11:00:00,26.19,26.21,26.07,26.09,215393.0,14.849,14.8603,14.7809,14.7923,215393.0
2017-08-11 11:30:00,26.09,26.13,26.07,26.09,147089.0,14.7923,14.8149,14.7809,14.7923,147089.0
2017-08-11 12:00:00,26.1,26.12,26.08,26.11,105169.0,14.7979,14.8093,14.7866,14.8036,105169.0
2017-08-11 12:30:00,26.11,26.11,26.05,26.1,81489.0,14.8036,14.8036,14.7696,14.7979,81489.0
2017-08-11 13:00:00,26.1,26.1,26.04,26.06,121857.0,14.7979,14.7979,14.7639,14.7752,121857.0
2017-08-11 13:30:00,26.06,26.07,25.99,26.05,168034.0,14.7752,14.7809,14.7356,14.7696,168034.0
2017-08-11 14:00:00,26.05,26.06,26.0,26.03,153405.0,14.7696,14.7752,14.7412,14.7582,153405.0
2017-08-11 14:30:00,26.04,26.04,26.0,26.01,132323.0,14.7639,14.7639,14.7412,14.7469,132323.0
2017-08-11 15:00:00,26.01,26.03,25.98,25.99,265547.0,14.7469,14.7582,14.7299,14.7356,265547.0
2017-08-11 15:30:00,25.99,26.0,25.9,25.91,887928.0,14.7356,14.7412,14.6845,14.6902,887928.0
2017-08-14 09:30:00,25.93,26.05,25.93,25.96,302484.0,14.7015,14.7696,14.7015,14.7186,302484.0
2017-08-14 10:00:00,25.96,26.01,25.95,25.99,241372.0,14.7186,14.7469,14.7129,14.7356,241372.0
2017-08-14 10:30:00,26.0,26.01,25.97,25.99,777538.0,14.7412,14.7469,14.7242,14.7356,777538.0
2017-08-14 11:00:00,25.99,26.0,25.95,25.96,461161.0,14.7356,14.7412,14.7129,14.7186,461161.0
2017-08-14 11:30:00,25.97,25.99,25.91,25.92,407215.0,14.7242,14.7356,14.6902,14.6959,407215.0
2017-08-14 12:00:00,25.91,25.96,25.91,25.93,110210.0,14.6902,14.7186,14.6902,14.7015,110210.0
2017-08-14 12:30:00,25.93,25.94,25.91,25.91,96754.0,14.7015,14.7072,14.6902,14.6902,96754.0
2017-08-14 13:00:00,25.92,25.92,25.88,25.9,132161.0,14.6959,14.6959,14.6732,14.6845,132161.0
2017-08-14 13:30:00,25.9,25.93,25.85,25.91,132514.0,14.6845,14.7015,14.6562,14.6902,132514.0
2017-08-14 14:00:00,25.91,25.93,25.89,25.92,129405.0,14.6902,14.7015,14.6789,14.6959,129405.0
2017-08-14 14:30:00,25.92,25.92,25.78,25.79,195022.0,14.6959,14.6959,14.6165,14.6222,195022.0
2017-08-14 15:00:00,25.79,25.82,25.73,25.76,338647.0,14.6222,14.6392,14.5881,14.6052,338647.0
2017-08-14 15:30:00,25.76,25.76,25.64,25.69,517002.0,14.6052,14.6052,14.5371,14.5655,517002.0
2017-08-15 09:30:00,25.66,25.71,25.26,25.27,666361.0,14.5485,14.5768,14.3217,14.3273,666361.0
2017-08-15 10:00:00,25.27,25.36,25.24,25.26,377903.0,14.3273,14.3784,14.3103,14.3217,377903.0
2017-08-15 10:30:00,25.26,25.26,24.84,24.92,1123841.0,14.3217,14.3217,14.0835,14.1289,1123841.0
2017-08-15 11:00:00,24.93,25.15,24.9,25.11,663449.0,14.1346,14.2593,14.1176,14.2366,663449.0
2017-08-15 11:30:00,25.1,25.29,25.1,25.28,241339.0,14.231,14.3387,14.231,14.333,241339.0
2017-08-15 12:00:00,25.27,25.29,25.17,25.26,375586.0,14.3273,14.3387,14.2706,14.3217,375586.0
2017-08-15 12:30:00,25.25,25.29,25.25,25.26,166164.0,14.316,14.3387,14.316,14.3217,166164.0
2017-08-15 13:00:00,25.26,25.3,25.25,25.29,206237.0,14.3217,14.3444,14.316,14.3387,206237.0
2017-08-15 13:30:00,25.3,25.35,25.27,25.33,204034.0,14.3444,14.3727,14.3273,14.3614,204034.0
2017-08-15 14:00:00,25.33,25.34,25.27,25.3,202344.0,14.3614,14.367,14.3273,14.3444,202344.0
2017-08-15 14:30:00,25.3,25.37,25.3,25.37,221010.0,14.3444,14.384,14.3444,14.384,221010.0
2017-08-15 15:00:00,25.36,25.37,25.2,25.21,439180.0,14.3784,14.384,14.2877,14.2933,439180.0
2017-08-15 15:30:00,25.2,25.21,25.06,25.1,1238785.0,14.2877,14.2933,14.2083,14.231,1238785.0
2017-08-16 09:30:00,25.21,25.38,25.21,25.37,347612.0,14.2933,14.3897,14.2933,14.384,347612.0
2017-08-16 10:00:00,25.37,25.44,25.36,25.43,163622.0,14.384,14.4237,14.3784,14.4181,163622.0
2017-08-16 10:30:00,25.44,25.49,25.36,25.4,240463.0,14.4237,14.4521,14.3784,14.401,240463.0
2017-08-16 11:00:00,25.41,25.44,25.26,25.27,243614.0,14.4067,14.4237,14.3217,14.3273,243614.0
2017-08-16 11:30:00,25.28,25.3,25.24,25.25,168114.0,14.333,14.3444,14.3103,14.316,168114.0
2017-08-16 12:00:00,25.26,25.36,25.26,25.34,117477.0,14.3217,14.3784,14.3217,14.367,117477.0
2017-08-16 12:30:00,25.34,25.35,25.31,25.35,152821.0,14.367,14.3727,14.35,14.3727,152821.0
2017-08-16 13:00:00,25.35,25.35,25.23,25.24,212498.0,14.3727,14.3727,14.3047,14.3103,212498.0
2017-08-16 13:30:00,25.25,25.25,25.1,25.17,213861.0,14.316,14.316,14.231,14.2706,213861.0
2017-08-16 14:00:00,25.19,25.21,25.06,25.06,245005.0,14.282,14.2933,14.2083,14.2083,245005.0
2017-08-16 14:30:00,25.07,25.11,25.03,25.1,276714.0,14.2139,14.2366,14.1913,14.231,276714.0
2017-08-16 15:00:00,25.1,25.13,25.08,25.11,132878.0,14.231,14.248,14.2196,14.2366,132878.0
2017-08-16 15:30:00,25.11,25.18,25.08,25.16,320847.0,14.2366,14.2763,14.2196,14.265,320847.0
2017-08-17 09:30:00,25.19,25.29,25.16,25.18,182355.0,14.282,14.3387,14.265,14.2763,182355.0
2017-08-17 10:00:00,25.18,25.22,25.12,25.21,95867.0,14.2763,14.299,14.2423,14.2933,95867.0
2017-08-17 10:30:00,25.21,25.24,25.17,25.18,130885.0,14.2933,14.3103,14.2706,14.2763,130885.0
2017-08-17 11:00:00,25.19,25.21,25.14,25.17,80653.0,14.282,14.2933,14.2536,14.2706,80653.0
2017-08-17 11:30:00,25.17,25.18,25.13,25.15,119732.0,14.2706,14.2763,14.248,14.2593,119732.0
2017-08-17 12:00:00,25.14,25.22,25.11,25.22,95675.0,14.2536,14.299,14.2366,14.299,95675.0
2017-08-17 12:30:00,25.21,25.22,25.15,25.17,79493.0,14.2933,14.299,14.2593,14.2706,79493.0
2017-08-17 13:00:00,25.17,25.18,25.15,25.17,142431.0,14.2706,14.2763,14.2593,14.2706,142431.0
2017-08-17 13:30:00,25.17,25.17,25.13,25.15,129585.0,14.2706,14.2706,14.248,14.2593,129585.0
2017-08-17 14:00:00,25.16,25.17,25.07,25.08,173775.0,14.265,14.2706,14.2139,14.2196,173775.0
2017-08-17 14:30:00,25.07,25.08,24.99,25.02,351216.0,14.2139,14.2196,14.1686,14.1856,351216.0
2017-08-17 15:00:00,25.02,25.06,25.01,25.02,173939.0,14.1856,14.2083,14.1799,14.1856,173939.0
2017-08-17 15:30:00,25.02,25.03,24.97,24.98,424904.0,14.1856,14.1913,14.1573,14.1629,424904.0
2017-08-18 09:30:00,24.94,24.99,24.86,24.96,256858.0,14.1402,14.1686,14.0949,14.1516,256858.0
2017-08-18 10:00:00,24.97,24.97,24.89,24.89,218992.0,14.1573,14.1573,14.1119,14.1119,218992.0
2017-08-18 10:30:00,24.89,24.99,24.88,24.97,141139.0,14.1119,14.1686,14.1062,14.1573,141139.0
2017-08-18 11:00:00,24.96,24.97,24.85,24.92,189826.0,14.1516,14.1573,14.0892,14.1289,189826.0
2017-08-18 11:30:00,24.93,25.08,24.92,25.08,348332.0,14.1346,14.2196,14.1289,14.2196,348332.0
2017-08-18 12:00:00,25.09,25.16,25.06,25.11,236642.0,14.2253,14.265,14.2083,14.2366,236642.0
2017-08-18 12:30:00,25.12,25.24,25.11,25.2,207553.0,14.2423,14.3103,14.2366,14.2877,207553.0
2017-08-18 13:00:00,25.21,25.26,25.19,25.2,286612.0,14.2933,14.3217,14.282,14.2877,286612.0
2017-08-18 13:30:00,25.2,25.27,25.19,25.25,200338.0,14.2877,14.3273,14.282,14.316,200338.0
2017-08-18 14:00:00,25.24,25.3,25.23,25.3,237695.0,14.3103,14.3444,14.3047,14.3444,237695.0
2017-08-18 14:30:00,25.3,25.3,25.26,25.29,188582.0,14.3444,14.3444,14.3217,14.3387,188582.0
2017-08-18 15:00:00,25.3,25.3,25.28,25.29,186199.0,14.3444,14.3444,14.333,14.3387,186199.0
2017-08-18 15:30:00,25.3,25.3,25.22,25.25,424310.0,14.3444,14.3444,14.299,14.316,424310.0
2017-08-21 09:30:00,25.13,25.23,25.05,25.07,176897.0,14.248,14.3047,14.2026,14.2139,176897.0
2017-08-21 10:00:00,25.06,25.08,24.94,25.02,233706.0,14.2083,14.2196,14.1402,14.1856,233706.0
2017-08-21 10:30:00,25.02,25.04,24.99,25.02,259182.0,14.1856,14.1969,14.1686,14.1856,259182.0
2017-08-21 11:00:00,25.02,25.04,24.99,25.03,177705.0,14.1856,14.1969,14.1686,14.1913,177705.0
2017-08-21 11:30:00,25.03,25.07,25.0,25.02,206101.0,14.1913,14.2139,14.1743,14.1856,206101.0
2017-08-21 12:00:00,25.01,25.07,25.01,25.04,101711.0,14.1799,14.2139,14.1799,14.1969,101711.0
2017-08-21 12:30:00,25.04,25.06,25.0,25.0,101530.0,14.1969,14.2083,14.1743,14.1743,101530.0
2017-08-21 13:00:00,25.0,25.01,24.97,24.99,116891.0,14.1743,14.1799,14.1573,14.1686,116891.0
2017-08-21 13:30:00,24.98,24.99,24.94,24.96,204574.0,14.1629,14.1686,14.1402,14.1516,204574.0
2017-08-21 14:00:00,24.96,24.97,24.88,24.91,198310.0,14.1516,14.1573,14.1062,14.1232,198310.0
2017-08-21 14:30:00,24.91,24.94,24.87,24.92,126712.0,14.1232,14.1402,14.1006,14.1289,126712.0
2017-08-21 15:00:00,24.92,25.01,24.9,25.01,248992.0,14.1289,14.1799,14.1176,14.1799,248992.0
2017-08-21 15:30:00,25.01,25.01,24.97,24.98,295062.0,14.1799,14.1799,14.1573,14.1629,295062.0
2017-08-22 09:30:00,25.04,25.14,25.03,25.14,233604.0,14.1969,14.2536,14.1913,14.2536,233604.0
2017-08-22 10:00:00,25.13,25.16,25.08,25.13,163845.0,14.248,14.265,14.2196,14.248,163845.0
2017-08-22 10:30:00,25.12,25.15,25.1,25.12,149854.0,14.2423,14.2593,14.231,14.2423,149854.0
2017-08-22 11:00:00,25.12,25.14,25.1,25.14,109252.0,14.2423,14.2536,14.231,14.2536,109252.0
2017-08-22 11:30:00,25.14,25.14,25.1,25.12,89567.0,14.2536,14.2536,14.231,14.2423,89567.0
2017-08-22 12:00:00,25.12,25.16,25.09,25.13,110298.0,14.2423,14.265,14.2253,14.248,110298.0
2017-08-22 12:30:00,25.13,25.15,25.12,25.14,109262.0,14.248,14.2593,14.2423,14.2536,109262.0
2017-08-22 13:00:00,25.14,25.16,25.12,25.14,126603.0,14.2536,14.265,14.2423,14.2536,126603.0
2017-08-22 13:30:00,25.13,25.24,25.13,25.24,123199.0,14.248,14.3103,14.248,14.3103,123199.0
2017-08-22 14:00:00,25.23,25.32,25.23,25.32,178840.0,14.3047,14.3557,14.3047,14.3557,178840.0
2017-08-22 14:30:00,25.32,25.43,25.31,25.42,415059.0,14.3557,14.4181,14.35,14.4124,415059.0
2017-08-22 15:00:00,25.43,25.47,25.41,25.45,208875.0,14.4181,14.4407,14.4067,14.4294,208875.0
2017-08-22 15:30:00,25.45,25.49,25.44,25.45,547484.0,14.4294,14.4521,14.4237,14.4294,547484.0
2017-08-23 09:30:00,25.4,25.7,25.29,25.67,547156.0,14.401,14.5711,14.3387,14.5541,547156.0
2017-08-23 10:00:00,25.67,25.72,25.64,25.64,363281.0,14.5541,14.5825,14.5371,14.5371,363281.0
2017-08-23 10:30:00,25.66,25.96,25.62,25.87,705671.0,14.5485,14.7186,14.5258,14.6675,705671.0
2017-08-23 11:00:00,25.87,25.89,25.73,25.75,336362.0,14.6675,14.6789,14.5881,14.5995,336362.0
2017-08-23 11:30:00,25.74,25.81,25.71,25.8,275499.0,14.5938,14.6335,14.5768,14.6278,275499.0
2017-08-23 12:00:00,25.8,25.92,25.8,25.91,347462.0,14.6278,14.6959,14.6278,14.6902,347462.0
2017-08-23 12:30:00,25.9,25.96,25.9,25.94,324876.0,14.6845,14.7186,14.6845,14.7072,324876.0
2017-08-23 13:00:00,25.94,26.18,25.93,26.18,551487.0,14.7072,14.8433,14.7015,14.8433,551487.0
2017-08-23 13:30:00,26.18,26.21,26.13,26.19,383632.0,14.8433,14.8603,14.8149,14.849,383632.0
2017-08-23 14:00:00,26.19,26.2,26.06,26.07,256823.0,14.849,14.8546,14.7752,14.7809,256823.0
2017-08-23 14:30:00,26.06,26.07,25.99,26.02,339648.0,14.7752,14.7809,14.7356,14.7526,339648.0
2017-08-23 15:00:00,26.02,26.05,26.0,26.02,251061.0,14.7526,14.7696,14.7412,14.7526,251061.0
2017-08-23 15:30:00,26.02,26.05,26.01,26.04,491362.0,14.7526,14.7696,14.7469,14.7639,491362.0
2017-08-24 09:30:00,26.01,26.12,25.94,25.94,143111.0,14.7469,14.8093,14.7072,14.7072,143111.0
2017-08-24 10:00:00,25.95,26.04,25.9,26.04,137414.0,14.7129,14.7639,14.6845,14.7639,137414.0
2017-08-24 10:30:00,26.04,26.19,26.03,26.16,200960.0,14.7639,14.849,14.7582,14.8319,200960.0
2017-08-24 11:00:00,26.16,26.2,26.14,26.19,165678.0,14.8319,14.8546,14.8206,14.849,165678.0
2017-08-24 11:30:00,26.18,26.23,26.15,26.19,179808.0,14.8433,14.8716,14.8263,14.849,179808.0
2017-08-24 12:00:00,26.19,26.19,26.09,26.11,149180.0,14.849,14.849,14.7923,14.8036,149180.0
2017-08-24 12:30:00,26.12,26.15,26.1,26.13,65715.0,14.8093,14.8263,14.7979,14.8149,65715.0
2017-08-24 13:00:00,26.14,26.18,26.09,26.11,98537.0,14.8206,14.8433,14.7923,14.8036,98537.0
2017-08-24 13:30:00,26.11,26.13,26.08,26.09,89087.0,14.8036,14.8149,14.7866,14.7923,89087.0
2017-08-24 14:00:00,26.1,26.11,26.07,26.09,113261.0,14.7979,14.8036,14.7809,14.7923,113261.0
2017-08-24 14:30:00,26.09,26.09,26.03,26.04,92994.0,14.7923,14.7923,14.7582,14.7639,92994.0
2017-08-24 15:00:00,26.04,26.05,25.99,26.04,168937.0,14.7639,14.7696,14.7356,14.7639,168937.0
2017-08-24 15:30:00,26.03,26.04,25.98,25.99,239420.0,14.7582,14.7639,14.7299,14.7356,239420.0
2017-08-25 09:30:00,26.04,26.12,25.93,25.93,151215.0,14.7639,14.8093,14.7015,14.7015,151215.0
2017-08-25 10:00:00,25.94,26.0,25.92,25.92,96106.0,14.7072,14.7412,14.6959,14.6959,96106.0
2017-08-25 10:30:00,25.93,25.96,25.89,25.95,146966.0,14.7015,14.7186,14.6789,14.7129,146966.0
2017-08-25 11:00:00,25.94,25.95,25.87,25.9,134350.0,14.7072,14.7129,14.6675,14.6845,134350.0
2017-08-25 11:30:00,25.89,25.92,25.88,25.89,105509.0,14.6789,14.6959,14.6732,14.6789,105509.0
2017-08-25 12:00:00,25.89,25.95,25.88,25.92,104714.0,14.6789,14.7129,14.6732,14.6959,104714.0
2017-08-25 12:30:00,25.93,25.93,25.9,25.91,60377.0,14.7015,14.7015,14.6845,14.6902,60377.0
2017-08-25 13:00:00,25.91,25.99,25.9,25.93,183499.0,14.6902,14.7356,14.6845,14.7015,183499.0
2017-08-25 13:30:00,25.94,25.94,25.9,25.91,67364.0,14.7072,14.7072,14.6845,14.6902,67364.0
2017-08-25 14:00:00,25.92,25.94,25.88,25.9,125308.0,14.6959,14.7072,14.6732,14.6845,125308.0
2017-08-25 14:30:00,25.89,25.9,25.86,25.86,166852.0,14.6789,14.6845,14.6619,14.6619,166852.0
2017-08-25 15:00:00,25.86,25.89,25.85,25.86,154401.0,14.6619,14.6789,14.6562,14.6619,154401.0
2017-08-25 15:30:00,25.86,25.87,25.83,25.86,551016.0,14.6619,14.6675,14.6448,14.6619,551016.0
2017-08-28 09:30:00,25.88,25.9,25.69,25.77,197569.0,14.6732,14.6845,14.5655,14.6108,197569.0
2017-08-28 10:00:00,25.77,25.77,25.54,25.55,237973.0,14.6108,14.6108,14.4804,14.4861,237973.0
2017-08-28 10:30:00,25.54,25.61,25.51,25.54,354257.0,14.4804,14.5201,14.4634,14.4804,354257.0
2017-08-28 11:00:00,25.55,25.55,25.41,25.42,260533.0,14.4861,14.4861,14.4067,14.4124,260533.0
2017-08-28 11:30:00,25.43,25.44,25.33,25.42,228390.0,14.4181,14.4237,14.3614,14.4124,228390.0
2017-08-28 12:00:00,25.42,25.42,25.34,25.35,195715.0,14.4124,14.4124,14.367,14.3727,195715.0
2017-08-28 12:30:00,25.35,25.36,25.28,25.29,288623.0,14.3727,14.3784,14.333,14.3387,288623.0
2017-08-28 13:00:00,25.29,25.37,25.28,25.36,157362.0,14.3387,14.384,14.333,14.3784,157362.0
2017-08-28 13:30:00,25.36,25.41,25.31,25.41,150369.0,14.3784,14.4067,14.35,14.4067,150369.0
2017-08-28 14:00:00,25.4,25.41,25.35,25.38,120046.0,14.401,14.4067,14.3727,14.3897,120046.0
2017-08-28 14:30:00,25.37,25.44,25.36,25.43,183799.0,14.384,14.4237,14.3784,14.4181,183799.0
2017-08-28 15:00:00,25.42,25.44,25.4,25.44,173215.0,14.4124,14.4237,14.401,14.4237,173215.0
2017-08-28 15:30:00,25.43,25.49,25.43,25.47,443271.0,14.4181,14.4521,14.4181,14.4407,443271.0
2017-08-29 09:30:00,25.41,25.43,25.17,25.24,341020.0,14.4067,14.4181,14.2706,14.3103,341020.0
2017-08-29 10:00:00,25.24,25.25,25.13,25.13,321165.0,14.3103,14.316,14.248,14.248,321165.0
2017-08-29 10:30:00,25.14,25.25,25.13,25.17,208362.0,14.2536,14.316,14.248,14.2706,208362.0
2017-08-29 11:00:00,25.17,25.2,25.15,25.16,132410.0,14.2706,14.2877,14.2593,14.265,132410.0
2017-08-29 11:30:00,25.15,25.17,25.11,25.12,107907.0,14.2593,14.2706,14.2366,14.2423,107907.0
2017-08-29 12:00:00,25.11,25.25,25.11,25.25,124174.0,14.2366,14.316,14.2366,14.316,124174.0
2017-08-29 12:30:00,25.26,25.36,25.24,25.29,183916.0,14.3217,14.3784,14.3103,14.3387,183916.0
2017-08-29 13:00:00,25.3,25.42,25.28,25.39,93762.0,14.3444,14.4124,14.333,14.3954,93762.0
2017-08-29 13:30:00,25.39,25.45,25.37,25.45,85349.0,14.3954,14.4294,14.384,14.4294,85349.0
2017-08-29 14:00:00,25.45,25.49,25.4,25.44,132790.0,14.4294,14.4521,14.401,14.4237,132790.0
2017-08-29 14:30:00,25.45,25.5,25.41,25.49,139008.0,14.4294,14.4577,14.4067,14.4521,139008.0
2017-08-29 15:00:00,25.5,25.5,25.43,25.48,174239.0,14.4577,14.4577,14.4181,14.4464,174239.0
2017-08-29 15:30:00,25.48,25.55,25.48,25.5,445792.0,14.4464,14.4861,14.4464,14.4577,445792.0
2017-08-30 09:30:00,25.5,25.5,25.35,25.36,148510.0,14.4577,14.4577,14.3727,14.3784,148510.0
2017-08-30 10:00:00,25.36,25.36,25.24,25.28,204984.0,14.3784,14.3784,14.3103,14.333,204984.0
2017-08-30 10:30:00,25.28,25.37,25.26,25.37,200210.0,14.333,14.384,14.3217,14.384,200210.0
2017-08-30 11:00:00,25.36,25.37,25.26,25.3,95173.0,14.3784,14.384,14.3217,14.3444,95173.0
2017-08-30 11:30:00,25.3,25.37,25.27,25.34,144005.0,14.3444,14.384,14.3273,14.367,144005.0
2017-08-30 12:00:00,25.35,25.35,25.31,25.33,116142.0,14.3727,14.3727,14.35,14.3614,116142.0
2017-08-30 12:30:00,25.32,25.45,25.32,25.45,119686.0,14.3557,14.4294,14.3557,14.4294,119686.0
2017-08-30 13:00:00,25.44,25.51,25.42,25.5,147382.0,14.4237,14.4634,14.4124,14.4577,147382.0
2017-08-30 13:30:00,25.49,25.5,25.44,25.44,55533.0,14.4521,14.4577,14.4237,14.4237,55533.0
2017-08-30 14:00:00,25.43,25.49,25.41,25.48,82711.0,14.4181,14.4521,14.4067,14.4464,82711.0
2017-08-30 14:30:00,25.49,25.6,25.48,25.57,186702.0,14.4521,14.5144,14.4464,14.4974,186702.0
2017-08-30 15:00:00,25.58,25.66,25.58,25.63,354275.0,14.5031,14.5485,14.5031,14.5315,354275.0
2017-08-30 15:30:00,25.64,25.74,25.63,25.7,881559.0,14.5371,14.5938,14.5315,14.5711,881559.0
2017-08-31 09:30:00,25.77,25.79,25.64,25.7,139265.0,14.6108,14.6222,14.5371,14.5711,139265.0
2017-08-31 10:00:00,25.71,25.86,25.71,25.8,212547.0,14.5768,14.6619,14.5768,14.6278,212547.0
2017-08-31 10:30:00,25.8,25.86,25.78,25.82,150667.0,14.6278,14.6619,14.6165,14.6392,150667.0
2017-08-31 11:00:00,25.83,25.89,25.81,25.88,150317.0,14.6448,14.6789,14.6335,14.6732,150317.0
2017-08-31 11:30:00,25.87,25.96,25.85,25.95,211353.0,14.6675,14.7186,14.6562,14.7129,211353.0
2017-08-31 12:00:00,25.95,25.95,25.91,25.94,153445.0,14.7129,14.7129,14.6902,14.7072,153445.0
2017-08-31 12:30:00,25.95,26.04,25.94,26.03,215741.0,14.7129,14.7639,14.7072,14.7582,215741.0
2017-08-31 13:00:00,26.04,26.12,26.02,26.06,199314.0,14.7639,14.8093,14.7526,14.7752,199314.0
2017-08-31 13:30:00,26.06,26.06,25.92,25.95,344608.0,14.7752,14.7752,14.6959,14.7129,344608.0
2017-08-31 14:00:00,25.95,25.99,25.93,25.98,252678.0,14.7129,14.7356,14.7015,14.7299,252678.0
2017-08-31 14:30:00,25.98,26.05,25.96,26.04,239285.0,14.7299,14.7696,14.7186,14.7639,239285.0
2017-08-31 15:00:00,26.04,26.1,26.02,26.1,274416.0,14.7639,14.7979,14.7526,14.7979,274416.0
2017-08-31 15:30:00,26.1,26.13,26.06,26.08,794646.0,14.7979,14.8149,14.7752,14.7866,794646.0
2017-09-01 09:30:00,26.1,26.17,25.91,25.95,274151.0,14.7979,14.8376,14.6902,14.7129,274151.0
2017-09-01 10:00:00,25.94,26.13,25.94,26.11,218837.0,14.7072,14.8149,14.7072,14.8036,218837.0
2017-09-01 10:30:00,26.1,26.37,26.1,26.37,360710.0,14.7979,14.951,14.7979,14.951,360710.0
2017-09-01 11:00:00,26.36,26.37,26.14,26.16,193183.0,14.9453,14.951,14.8206,14.8319,193183.0
2017-09-01 11:30:00,26.16,26.18,26.09,26.11,174084.0,14.8319,14.8433,14.7923,14.8036,174084.0
2017-09-01 12:00:00,26.11,26.14,26.03,26.04,207670.0,14.8036,14.8206,14.7582,14.7639,207670.0
2017-09-01 12:30:00,26.04,26.05,25.92,25.92,267237.0,14.7639,14.7696,14.6959,14.6959,267237.0
2017-09-01 13:00:00,25.92,25.98,25.85,25.95,264568.0,14.6959,14.7299,14.6562,14.7129,264568.0
2017-09-01 13:30:00,25.94,25.96,25.86,25.93,233393.0,14.7072,14.7186,14.6619,14.7015,233393.0
2017-09-01 14:00:00,25.92,25.97,25.91,25.95,179149.0,14.6959,14.7242,14.6902,14.7129,179149.0
2017-09-01 14:30:00,25.95,26.0,25.94,26.0,187939.0,14.7129,14.7412,14.7072,14.7412,187939.0
2017-09-01 15:00:00,26.0,26.02,25.97,25.97,384281.0,14.7412,14.7526,14.7242,14.7242,384281.0
2017-09-01 15:30:00,25.98,26.11,25.97,26.09,438037.0,14.7299,14.8036,14.7242,14.7923,438037.0
2017-09-05 09:30:00,26.14,26.31,26.07,26.28,212332.0,14.8206,14.917,14.7809,14.9,212332.0
2017-09-05 10:00:00,26.28,26.3,26.2,26.25,421680.0,14.9,14.9113,14.8546,14.883,421680.0
2017-09-05 10:30:00,26.25,26.26,26.0,26.07,241527.0,14.883,14.8886,14.7412,14.7809,241527.0
2017-09-05 11:00:00,26.06,26.07,25.96,26.04,179139.0,14.7752,14.7809,14.7186,14.7639,179139.0
2017-09-05 11:30:00,26.04,26.06,25.97,26.02,169584.0,14.7639,14.7752,14.7242,14.7526,169584.0
2017-09-05 12:00:00,26.03,26.03,25.9,25.9,138679.0,14.7582,14.7582,14.6845,14.6845,138679.0
2017-09-05 12:30:00,25.9,25.93,25.83,25.91,137869.0,14.6845,14.7015,14.6448,14.6902,137869.0
2017-09-05 13:00:00,25.91,25.92,25.8,25.81,162799.0,14.6902,14.6959,14.6278,14.6335,162799.0
2017-09-05 13:30:00,25.82,25.88,25.8,25.88,133070.0,14.6392,14.6732,14.6278,14.6732,133070.0
2017-09-05 14:00:00,25.89,25.92,25.82,25.85,143480.0,14.6789,14.6959,14.6392,14.6562,143480.0
2017-09-05 14:30:00,25.85,25.9,25.8,25.88,221071.0,14.6562,14.6845,14.6278,14.6732,221071.0
2017-09-05 15:00:00,25.88,25.88,25.81,25.83,129671.0,14.6732,14.6732,14.6335,14.6448,129671.0
2017-09-05 15:30:00,25.83,25.84,25.77,25.81,633589.0,14.6448,14.6505,14.6108,14.6335,633589.0
2017-09-06 09:30:00,25.95,26.03,25.88,25.99,224952.0,14.7129,14.7582,14.6732,14.7356,224952.0
2017-09-06 10:00:00,25.99,26.07,25.91,25.93,211422.0,14.7356,14.7809,14.6902,14.7015,211422.0
2017-09-06 10:30:00,25.94,26.0,25.86,25.95,131579.0,14.7072,14.7412,14.6619,14.7129,131579.0
2017-09-06 11:00:00,25.95,26.04,25.93,26.04,130444.0,14.7129,14.7639,14.7015,14.7639,130444.0
2017-09-06 11:30:00,26.03,26.24,26.02,26.23,200131.0,14.7582,14.8773,14.7526,14.8716,200131.0
2017-09-06 12:00:00,26.21,26.21,26.08,26.09,105301.0,14.8603,14.8603,14.7866,14.7923,105301.0
2017-09-06 12:30:00,26.09,26.1,26.07,26.09,91037.0,14.7923,14.7979,14.7809,14.7923,91037.0
2017-09-06 13:00:00,26.08,26.15,26.08,26.14,211697.0,14.7866,14.8263,14.7866,14.8206,211697.0
2017-09-06 13:30:00,26.14,26.24,26.13,26.16,108491.0,14.8206,14.8773,14.8149,14.8319,108491.0
2017-09-06 14:00:00,26.17,26.2,26.14,26.17,142199.0,14.8376,14.8546,14.8206,14.8376,142199.0
2017-09-06 14:30:00,26.16,26.19,26.15,26.19,101799.0,14.8319,14.849,14.8263,14.849,101799.0
2017-09-06 15:00:00,26.18,26.21,26.12,26.21,216666.0,14.8433,14.8603,14.8093,14.8603,216666.0
2017-09-06 15:30:00,26.21,26.23,26.17,26.18,416590.0,14.8603,14.8716,14.8376,14.8433,416590.0
2017-09-07 09:30:00,26.27,26.29,26.17,26.17,316965.0,14.8943,14.9057,14.8376,14.8376,316965.0
2017-09-07 10:00:00,26.18,26.22,26.14,26.19,239146.0,14.8433,14.866,14.8206,14.849,239146.0
2017-09-07 10:30:00,26.18,26.18,26.1,26.13,269164.0,14.8433,14.8433,14.7979,14.8149,269164.0
2017-09-07 11:00:00,26.12,26.27,26.09,26.25,265442.0,14.8093,14.8943,14.7923,14.883,265442.0
2017-09-07 11:30:00,26.25,26.27,26.17,26.23,138046.0,14.883,14.8943,14.8376,14.8716,138046.0
2017-09-07 12:00:00,26.23,26.32,26.22,26.27,82076.0,14.8716,14.9227,14.866,14.8943,82076.0
2017-09-07 12:30:00,26.28,26.37,26.27,26.36,121319.0,14.9,14.951,14.8943,14.9453,121319.0
2017-09-07 13:00:00,26.35,26.38,26.32,26.33,94250.0,14.9397,14.9567,14.9227,14.9283,94250.0
2017-09-07 13:30:00,26.33,26.33,26.26,26.28,104495.0,14.9283,14.9283,14.8886,14.9,104495.0
2017-09-07 14:00:00,26.27,26.28,26.23,26.23,102686.0,14.8943,14.9,14.8716,14.8716,102686.0
2017-09-07 14:30:00,26.24,26.26,26.21,26.21,102922.0,14.8773,14.8886,14.8603,14.8603,102922.0
2017-09-07 15:00:00,26.22,26.23,26.2,26.21,144172.0,14.866,14.8716,14.8546,14.8603,144172.0
2017-09-07 15:30:00,26.21,26.31,26.21,26.27,444508.0,14.8603,14.917,14.8603,14.8943,444508.0
2017-09-08 09:30:00,26.25,26.29,26.16,26.24,236390.0,14.883,14.9057,14.8319,14.8773,236390.0
2017-09-08 10:00:00,26.24,26.27,26.22,26.24,107314.0,14.8773,14.8943,14.866,14.8773,107314.0
2017-09-08 10:30:00,26.25,26.25,26.15,26.19,240609.0,14.883,14.883,14.8263,14.849,240609.0
2017-09-08 11:00:00,26.2,26.22,26.12,26.13,152061.0,14.8546,14.866,14.8093,14.8149,152061.0
2017-09-08 11:30:00,26.12,26.19,26.12,26.15,145461.0,14.8093,14.849,14.8093,14.8263,145461.0
2017-09-08 12:00:00,26.16,26.19,26.11,26.14,132418.0,14.8319,14.849,14.8036,14.8206,132418.0
2017-09-08 12:30:00,26.14,26.22,26.14,26.21,124617.0,14.8206,14.866,14.8206,14.8603,124617.0
2017-09-08 13:00:00,26.21,26.22,26.14,26.16,105661.0,14.8603,14.866,14.8206,14.8319,105661.0
2017-09-08 13:30:00,26.17,26.19,26.13,26.18,93923.0,14.8376,14.849,14.8149,14.8433,93923.0
2017-09-08 14:00:00,26.19,26.21,26.14,26.15,122735.0,14.849,14.8603,14.8206,14.8263,122735.0
2017-09-08 14:30:00,26.14,26.17,26.14,26.17,98605.0,14.8206,14.8376,14.8206,14.8376,98605.0
2017-09-08 15:00:00,26.17,26.22,26.17,26.21,180397.0,14.8376,14.866,14.8376,14.8603,180397.0
2017-09-08 15:30:00,26.21,26.27,26.2,26.25,374647.0,14.8603,14.8943,14.8546,14.883,374647.0
2017-09-11 09:30:00,26.3,26.47,26.29,26.43,164027.0,14.9113,15.0077,14.9057,14.985,164027.0
2017-09-11 10:00:00,26.43,26.5,26.4,26.45,136984.0,14.985,15.0247,14.968,14.9964,136984.0
2017-09-11 10:30:00,26.45,26.45,26.38,26.4,184885.0,14.9964,14.9964,14.9567,14.968,184885.0
2017-09-11 11:00:00,26.4,26.42,26.32,26.36,119937.0,14.968,14.9794,14.9227,14.9453,119937.0
2017-09-11 11:30:00,26.36,26.39,26.34,26.37,126660.0,14.9453,14.9623,14.934,14.951,126660.0
2017-09-11 12:00:00,26.37,26.43,26.35,26.35,111123.0,14.951,14.985,14.9397,14.9397,111123.0
2017-09-11 12:30:00,26.35,26.4,26.29,26.3,135268.0,14.9397,14.968,14.9057,14.9113,135268.0
2017-09-11 13:00:00,26.29,26.32,26.26,26.29,81485.0,14.9057,14.9227,14.8886,14.9057,81485.0
2017-09-11 13:30:00,26.28,26.29,26.24,26.27,120094.0,14.9,14.9057,14.8773,14.8943,120094.0
2017-09-11 14:00:00,26.27,26.3,26.25,26.3,90854.0,14.8943,14.9113,14.883,14.9113,90854.0
2017-09-11 14:30:00,26.29,26.29,26.23,26.24,149299.0,14.9057,14.9057,14.8716,14.8773,149299.0
2017-09-11 15:00:00,26.25,26.27,26.23,26.25,234606.0,14.883,14.8943,14.8716,14.883,234606.0
2017-09-11 15:30:00,26.25,26.26,26.21,26.26,531151.0,14.883,14.8886,14.8603,14.8886,531151.0
2017-09-12 09:30:00,26.23,26.31,26.19,26.28,262555.0,14.8716,14.917,14.849,14.9,262555.0
2017-09-12 10:00:00,26.28,26.32,26.25,26.28,261705.0,14.9,14.9227,14.883,14.9,261705.0
2017-09-12 10:30:00,26.28,26.3,26.19,26.23,186976.0,14.9,14.9113,14.849,14.8716,186976.0
2017-09-12 11:00:00,26.23,26.24,26.16,26.17,158189.0,14.8716,14.8773,14.8319,14.8376,158189.0
2017-09-12 11:30:00,26.17,26.24,26.16,26.2,212305.0,14.8376,14.8773,14.8319,14.8546,212305.0
2017-09-12 12:00:00,26.19,26.2,26.09,26.1,263334.0,14.849,14.8546,14.7923,14.7979,263334.0
2017-09-12 12:30:00,26.1,26.1,26.05,26.07,131463.0,14.7979,14.7979,14.7696,14.7809,131463.0
2017-09-12 13:00:00,26.06,26.07,26.01,26.03,205534.0,14.7752,14.7809,14.7469,14.7582,205534.0
2017-09-12 13:30:00,26.03,26.16,26.02,26.15,131666.0,14.7582,14.8319,14.7526,14.8263,131666.0
2017-09-12 14:00:00,26.14,26.16,26.12,26.15,141716.0,14.8206,14.8319,14.8093,14.8263,141716.0
2017-09-12 14:30:00,26.14,26.16,26.1,26.13,201376.0,14.8206,14.8319,14.7979,14.8149,201376.0
2017-09-12 15:00:00,26.12,26.24,26.12,26.18,396067.0,14.8093,14.8773,14.8093,14.8433,396067.0
2017-09-12 15:30:00,26.17,26.18,26.04,26.11,616003.0,14.8376,14.8433,14.7639,14.8036,616003.0
2017-09-13 09:30:00,26.1,26.23,26.1,26.16,124820.0,14.7979,14.8716,14.7979,14.8319,124820.0
2017-09-13 10:00:00,26.16,26.2,26.12,26.13,134294.0,14.8319,14.8546,14.8093,14.8149,134294.0
2017-09-13 10:30:00,26.14,26.19,26.1,26.17,101556.0,14.8206,14.849,14.7979,14.8376,101556.0
2017-09-13 11:00:00,26.17,26.2,26.15,26.2,78352.0,14.8376,14.8546,14.8263,14.8546,78352.0
2017-09-13 11:30:00,26.19,26.21,26.15,26.17,71699.0,14.849,14.8603,14.8263,14.8376,71699.0
2017-09-13 12:00:00,26.17,26.18,26.12,26.16,81684.0,14.8376,14.8433,14.8093,14.8319,81684.0
2017-09-13 12:30:00,26.15,26.16,26.08,26.11,125234.0,14.8263,14.8319,14.7866,14.8036,125234.0
2017-09-13 13:00:00,26.1,26.11,26.06,26.09,104264.0,14.7979,14.8036,14.7752,14.7923,104264.0
2017-09-13 13:30:00,26.09,26.12,26.08,26.11,194520.0,14.7923,14.8093,14.7866,14.8036,194520.0
2017-09-13 14:00:00,26.12,26.21,26.11,26.16,186026.0,14.8093,14.8603,14.8036,14.8319,186026.0
2017-09-13 14:30:00,26.16,26.19,26.14,26.16,120342.0,14.8319,14.849,14.8206,14.8319,120342.0
2017-09-13 15:00:00,26.15,26.2,26.15,26.16,179548.0,14.8263,14.8546,14.8263,14.8319,179548.0
2017-09-13 15:30:00,26.16,26.19,26.1,26.15,823248.0,14.8319,14.849,14.7979,14.8263,823248.0
2017-09-14 09:30:00,26.18,26.21,26.11,26.19,176312.0,14.8433,14.8603,14.8036,14.849,176312.0
2017-09-14 10:00:00,26.19,26.3,26.19,26.21,148846.0,14.849,14.9113,14.849,14.8603,148846.0
2017-09-14 10:30:00,26.21,26.3,26.2,26.29,135738.0,14.8603,14.9113,14.8546,14.9057,135738.0
2017-09-14 11:00:00,26.29,26.31,26.24,26.27,169999.0,14.9057,14.917,14.8773,14.8943,169999.0
2017-09-14 11:30:00,26.28,26.41,26.27,26.36,196295.0,14.9,14.9737,14.8943,14.9453,196295.0
2017-09-14 12:00:00,26.35,26.36,26.23,26.29,185165.0,14.9397,14.9453,14.8716,14.9057,185165.0
2017-09-14 12:30:00,26.28,26.35,26.27,26.29,83889.0,14.9,14.9397,14.8943,14.9057,83889.0
2017-09-14 13:00:00,26.3,26.32,26.24,26.25,95650.0,14.9113,14.9227,14.8773,14.883,95650.0
2017-09-14 13:30:00,26.24,26.25,26.2,26.21,172415.0,14.8773,14.883,14.8546,14.8603,172415.0
2017-09-14 14:00:00,26.21,26.23,26.2,26.23,111132.0,14.8603,14.8716,14.8546,14.8716,111132.0
2017-09-14 14:30:00,26.23,26.27,26.2,26.22,164320.0,14.8716,14.8943,14.8546,14.866,164320.0
2017-09-14 15:00:00,26.22,26.26,26.19,26.21,183208.0,14.866,14.8886,14.849,14.8603,183208.0
2017-09-14 15:30:00,26.21,26.23,26.18,26.19,404746.0,14.8603,14.8716,14.8433,14.849,404746.0
2017-09-15 09:30:00,26.2,26.25,26.06,26.07,195381.0,14.8546,14.883,14.7752,14.7809,195381.0
2017-09-15 10:00:00,26.07,26.12,26.06,26.1,118413.0,14.7809,14.8093,14.7752,14.7979,118413.0
2017-09-15 10:30:00,26.09,26.11,26.09,26.11,70149.0,14.7923,14.8036,14.7923,14.8036,70149.0
2017-09-15 11:00:00,26.11,26.12,26.09,26.1,102795.0,14.8036,14.8093,14.7923,14.7979,102795.0
2017-09-15 11:30:00,26.1,26.15,26.09,26.14,123969.0,14.7979,14.8263,14.7923,14.8206,123969.0
2017-09-15 12:00:00,26.14,26.15,26.13,26.13,68068.0,14.8206,14.8263,14.8149,14.8149,68068.0
2017-09-15 12:30:00,26.13,26.13,26.1,26.11,78118.0,14.8149,14.8149,14.7979,14.8036,78118.0
2017-09-15 13:00:00,26.11,26.15,26.1,26.15,64431.0,14.8036,14.8263,14.7979,14.8263,64431.0
2017-09-15 13:30:00,26.15,26.17,26.13,26.15,84943.0,14.8263,14.8376,14.8149,14.8263,84943.0
2017-09-15 14:00:00,26.14,26.16,26.13,26.14,60775.0,14.8206,14.8319,14.8149,14.8206,60775.0
2017-09-15 14:30:00,26.15,26.16,26.11,26.11,82412.0,14.8263,14.8319,14.8036,14.8036,82412.0
2017-09-15 15:00:00,26.12,26.15,26.11,26.13,68582.0,14.8093,14.8263,14.8036,14.8149,68582.0
2017-09-15 15:30:00,26.14,26.15,26.09,26.11,502075.0,14.8206,14.8263,14.7923,14.8036,502075.0
2017-09-18 09:30:00,26.15,26.26,26.07,26.15,363908.0,14.8263,14.8886,14.7809,14.8263,363908.0
2017-09-18 10:00:00,26.15,26.17,26.09,26.1,247542.0,14.8263,14.8376,14.7923,14.7979,247542.0
2017-09-18 10:30:00,26.09,26.13,26.09,26.1,141796.0,14.7923,14.8149,14.7923,14.7979,141796.0
2017-09-18 11:00:00,26.1,26.15,26.06,26.13,189773.0,14.7979,14.8263,14.7752,14.8149,189773.0
2017-09-18 11:30:00,26.14,26.15,26.11,26.15,127331.0,14.8206,14.8263,14.8036,14.8263,127331.0
2017-09-18 12:00:00,26.15,26.15,26.11,26.14,115473.0,14.8263,14.8263,14.8036,14.8206,115473.0
2017-09-18 12:30:00,26.13,26.16,26.12,26.14,116271.0,14.8149,14.8319,14.8093,14.8206,116271.0
2017-09-18 13:00:00,26.14,26.15,26.07,26.09,102890.0,14.8206,14.8263,14.7809,14.7923,102890.0
2017-09-18 13:30:00,26.09,26.11,26.07,26.09,109215.0,14.7923,14.8036,14.7809,14.7923,109215.0
2017-09-18 14:00:00,26.09,26.14,26.08,26.11,177439.0,14.7923,14.8206,14.7866,14.8036,177439.0
2017-09-18 14:30:00,26.12,26.12,26.08,26.12,144671.0,14.8093,14.8093,14.7866,14.8093,144671.0
2017-09-18 15:00:00,26.12,26.16,26.11,26.14,159283.0,14.8093,14.8319,14.8036,14.8206,159283.0
2017-09-18 15:30:00,26.15,26.16,26.13,26.14,332782.0,14.8263,14.8319,14.8149,14.8206,332782.0
2017-09-19 09:30:00,26.18,26.21,26.14,26.15,111629.0,14.8433,14.8603,14.8206,14.8263,111629.0
2017-09-19 10:00:00,26.16,26.16,26.08,26.1,111962.0,14.8319,14.8319,14.7866,14.7979,111962.0
2017-09-19 10:30:00,26.1,26.16,26.08,26.13,112935.0,14.7979,14.8319,14.7866,14.8149,112935.0
2017-09-19 11:00:00,26.12,26.14,26.09,26.12,119809.0,14.8093,14.8206,14.7923,14.8093,119809.0
2017-09-19 11:30:00,26.12,26.15,26.1,26.15,96883.0,14.8093,14.8263,14.7979,14.8263,96883.0
2017-09-19 12:00:00,26.15,26.17,26.13,26.15,93608.0,14.8263,14.8376,14.8149,14.8263,93608.0
2017-09-19 12:30:00,26.14,26.19,26.13,26.19,64209.0,14.8206,14.849,14.8149,14.849,64209.0
2017-09-19 13:00:00,26.19,26.19,26.08,26.1,88319.0,14.849,14.849,14.7866,14.7979,88319.0
2017-09-19 13:30:00,26.09,26.11,26.03,26.04,100231.0,14.7923,14.8036,14.7582,14.7639,100231.0
2017-09-19 14:00:00,26.04,26.05,25.99,26.01,273547.0,14.7639,14.7696,14.7356,14.7469,273547.0
2017-09-19 14:30:00,26.01,26.03,26.0,26.01,133839.0,14.7469,14.7582,14.7412,14.7469,133839.0
2017-09-19 15:00:00,26.01,26.08,26.0,26.07,188767.0,14.7469,14.7866,14.7412,14.7809,188767.0
2017-09-19 15:30:00,26.07,26.08,26.02,26.04,560466.0,14.7809,14.7866,14.7526,14.7639,560466.0
2017-09-20 09:30:00,26.02,26.13,26.0,26.06,133321.0,14.7526,14.8149,14.7412,14.7752,133321.0
2017-09-20 10:00:00,26.06,26.17,26.02,26.14,220466.0,14.7752,14.8376,14.7526,14.8206,220466.0
2017-09-20 10:30:00,26.14,26.19,26.12,26.16,191766.0,14.8206,14.849,14.8093,14.8319,191766.0
2017-09-20 11:00:00,26.16,26.16,26.11,26.15,107244.0,14.8319,14.8319,14.8036,14.8263,107244.0
2017-09-20 11:30:00,26.15,26.21,26.08,26.08,279191.0,14.8263,14.8603,14.7866,14.7866,279191.0
2017-09-20 12:00:00,26.09,26.09,26.01,26.03,150663.0,14.7923,14.7923,14.7469,14.7582,150663.0
2017-09-20 12:30:00,26.04,26.08,26.02,26.06,181181.0,14.7639,14.7866,14.7526,14.7752,181181.0
2017-09-20 13:00:00,26.06,26.07,26.03,26.04,119760.0,14.7752,14.7809,14.7582,14.7639,119760.0
2017-09-20 13:30:00,26.04,26.05,26.0,26.01,96032.0,14.7639,14.7696,14.7412,14.7469,96032.0
2017-09-20 14:00:00,26.01,26.05,25.9,25.94,404081.0,14.7469,14.7696,14.6845,14.7072,404081.0
2017-09-20 14:30:00,25.93,25.99,25.87,25.99,419965.0,14.7015,14.7356,14.6675,14.7356,419965.0
2017-09-20 15:00:00,25.99,26.06,25.98,26.0,386382.0,14.7356,14.7752,14.7299,14.7412,386382.0
2017-09-20 15:30:00,26.01,26.03,25.99,25.99,418521.0,14.7469,14.7582,14.7356,14.7356,418521.0
2017-09-21 09:30:00,25.88,25.91,25.74,25.76,357665.0,14.6732,14.6902,14.5938,14.6052,357665.0
2017-09-21 10:00:00,25.76,25.83,25.7,25.71,214658.0,14.6052,14.6448,14.5711,14.5768,214658.0
2017-09-21 10:30:00,25.71,25.77,25.68,25.72,183425.0,14.5768,14.6108,14.5598,14.5825,183425.0
2017-09-21 11:00:00,25.72,25.73,25.68,25.68,177358.0,14.5825,14.5881,14.5598,14.5598,177358.0
2017-09-21 11:30:00,25.67,25.67,25.6,25.6,184058.0,14.5541,14.5541,14.5144,14.5144,184058.0
2017-09-21 12:00:00,25.61,25.61,25.58,25.59,222047.0,14.5201,14.5201,14.5031,14.5088,222047.0
2017-09-21 12:30:00,25.59,25.72,25.58,25.7,172977.0,14.5088,14.5825,14.5031,14.5711,172977.0
2017-09-21 13:00:00,25.7,25.71,25.68,25.71,104122.0,14.5711,14.5768,14.5598,14.5768,104122.0
2017-09-21 13:30:00,25.71,25.71,25.63,25.69,309043.0,14.5768,14.5768,14.5315,14.5655,309043.0
2017-09-21 14:00:00,25.7,25.77,25.69,25.75,239825.0,14.5711,14.6108,14.5655,14.5995,239825.0
2017-09-21 14:30:00,25.75,25.78,25.73,25.78,260467.0,14.5995,14.6165,14.5881,14.6165,260467.0
2017-09-21 15:00:00,25.77,25.81,25.77,25.8,177505.0,14.6108,14.6335,14.6108,14.6278,177505.0
2017-09-21 15:30:00,25.8,25.91,25.8,25.88,536687.0,14.6278,14.6902,14.6278,14.6732,536687.0
2017-09-22 09:30:00,25.86,25.93,25.81,25.91,130267.0,14.6619,14.7015,14.6335,14.6902,130267.0
2017-09-22 10:00:00,25.9,25.93,25.84,25.93,380334.0,14.6845,14.7015,14.6505,14.7015,380334.0
2017-09-22 10:30:00,25.92,25.93,25.9,25.91,129744.0,14.6959,14.7015,14.6845,14.6902,129744.0
2017-09-22 11:00:00,25.91,25.92,25.82,25.82,248145.0,14.6902,14.6959,14.6392,14.6392,248145.0
2017-09-22 11:30:00,25.83,25.86,25.8,25.82,175096.0,14.6448,14.6619,14.6278,14.6392,175096.0
2017-09-22 12:00:00,25.83,25.88,25.81,25.87,162993.0,14.6448,14.6732,14.6335,14.6675,162993.0
2017-09-22 12:30:00,25.87,25.87,25.79,25.82,144973.0,14.6675,14.6675,14.6222,14.6392,144973.0
2017-09-22 13:00:00,25.82,25.9,25.82,25.86,149969.0,14.6392,14.6845,14.6392,14.6619,149969.0
2017-09-22 13:30:00,25.84,25.94,25.84,25.92,115130.0,14.6505,14.7072,14.6505,14.6959,115130.0
2017-09-22 14:00:00,25.93,25.94,25.89,25.92,141148.0,14.7015,14.7072,14.6789,14.6959,141148.0
2017-09-22 14:30:00,25.92,25.92,25.86,25.86,154294.0,14.6959,14.6959,14.6619,14.6619,154294.0
2017-09-22 15:00:00,25.87,25.91,25.86,25.87,114418.0,14.6675,14.6902,14.6619,14.6675,114418.0
2017-09-22 15:30:00,25.87,25.9,25.87,25.89,307499.0,14.6675,14.6845,14.6675,14.6789,307499.0
2017-09-25 09:30:00,25.95,26.11,25.9,26.11,464785.0,14.7129,14.8036,14.6845,14.8036,464785.0
2017-09-25 10:00:00,26.11,26.11,26.04,26.08,340912.0,14.8036,14.8036,14.7639,14.7866,340912.0
2017-09-25 10:30:00,26.08,26.1,26.04,26.06,276403.0,14.7866,14.7979,14.7639,14.7752,276403.0
2017-09-25 11:00:00,26.05,26.13,26.03,26.13,348571.0,14.7696,14.8149,14.7582,14.8149,348571.0
2017-09-25 11:30:00,26.13,26.16,26.12,26.14,306072.0,14.8149,14.8319,14.8093,14.8206,306072.0
2017-09-25 12:00:00,26.14,26.2,26.12,26.18,222353.0,14.8206,14.8546,14.8093,14.8433,222353.0
2017-09-25 12:30:00,26.18,26.24,26.16,26.18,228710.0,14.8433,14.8773,14.8319,14.8433,228710.0
2017-09-25 13:00:00,26.19,26.2,26.08,26.13,251870.0,14.849,14.8546,14.7866,14.8149,251870.0
2017-09-25 13:30:00,26.12,26.25,26.11,26.22,189543.0,14.8093,14.883,14.8036,14.866,189543.0
2017-09-25 14:00:00,26.22,26.31,26.22,26.31,148669.0,14.866,14.917,14.866,14.917,148669.0
2017-09-25 14:30:00,26.31,26.5,26.3,26.49,365058.0,14.917,15.0247,14.9113,15.019,365058.0
2017-09-25 15:00:00,26.5,26.54,26.45,26.49,325851.0,15.0247,15.0474,14.9964,15.019,325851.0
2017-09-25 15:30:00,26.48,26.49,26.38,26.39,408191.0,15.0134,15.019,14.9567,14.9623,408191.0
2017-09-26 09:30:00,26.44,26.47,26.32,26.36,290085.0,14.9907,15.0077,14.9227,14.9453,290085.0
2017-09-26 10:00:00,26.36,26.37,26.27,26.3,180162.0,14.9453,14.951,14.8943,14.9113,180162.0
2017-09-26 10:30:00,26.29,26.3,26.12,26.15,274079.0,14.9057,14.9113,14.8093,14.8263,274079.0
2017-09-26 11:00:00,26.15,26.24,26.14,26.23,159697.0,14.8263,14.8773,14.8206,14.8716,159697.0
2017-09-26 11:30:00,26.23,26.23,26.18,26.19,156892.0,14.8716,14.8716,14.8433,14.849,156892.0
2017-09-26 12:00:00,26.19,26.32,26.19,26.27,210272.0,14.849,14.9227,14.849,14.8943,210272.0
2017-09-26 12:30:00,26.27,26.34,26.26,26.33,197903.0,14.8943,14.934,14.8886,14.9283,197903.0
2017-09-26 13:00:00,26.33,26.37,26.32,26.35,236984.0,14.9283,14.951,14.9227,14.9397,236984.0
2017-09-26 13:30:00,26.36,26.36,26.32,26.33,160451.0,14.9453,14.9453,14.9227,14.9283,160451.0
2017-09-26 14:00:00,26.33,26.34,26.29,26.3,202310.0,14.9283,14.934,14.9057,14.9113,202310.0
2017-09-26 14:30:00,26.31,26.35,26.3,26.33,175798.0,14.917,14.9397,14.9113,14.9283,175798.0
2017-09-26 15:00:00,26.33,26.34,26.32,26.34,166518.0,14.9283,14.934,14.9227,14.934,166518.0
2017-09-26 15:30:00,26.33,26.34,26.31,26.31,369463.0,14.9283,14.934,14.917,14.917,369463.0
2017-09-27 09:30:00,26.31,26.38,26.19,26.22,189091.0,14.917,14.9567,14.849,14.866,189091.0
2017-09-27 10:00:00,26.22,26.23,26.05,26.18,281011.0,14.866,14.8716,14.7696,14.8433,281011.0
2017-09-27 10:30:00,26.18,26.19,26.06,26.1,149713.0,14.8433,14.849,14.7752,14.7979,149713.0
2017-09-27 11:00:00,26.1,26.12,26.07,26.09,136299.0,14.7979,14.8093,14.7809,14.7923,136299.0
2017-09-27 11:30:00,26.09,26.17,26.08,26.12,170048.0,14.7923,14.8376,14.7866,14.8093,170048.0
2017-09-27 12:00:00,26.12,26.13,26.11,26.12,96183.0,14.8093,14.8149,14.8036,14.8093,96183.0
2017-09-27 12:30:00,26.11,26.15,26.1,26.14,163071.0,14.8036,14.8263,14.7979,14.8206,163071.0
2017-09-27 13:00:00,26.15,26.15,26.09,26.11,103394.0,14.8263,14.8263,14.7923,14.8036,103394.0
2017-09-27 13:30:00,26.11,26.11,26.08,26.09,62553.0,14.8036,14.8036,14.7866,14.7923,62553.0
2017-09-27 14:00:00,26.09,26.11,26.08,26.1,81451.0,14.7923,14.8036,14.7866,14.7979,81451.0
2017-09-27 14:30:00,26.11,26.17,26.1,26.17,306299.0,14.8036,14.8376,14.7979,14.8376,306299.0
2017-09-27 15:00:00,26.17,26.22,26.16,26.21,210929.0,14.8376,14.866,14.8319,14.8603,210929.0
2017-09-27 15:30:00,26.2,26.29,26.19,26.29,337322.0,14.8546,14.9057,14.849,14.9057,337322.0
2017-09-28 09:30:00,26.25,26.4,26.12,26.14,333446.0,14.883,14.968,14.8093,14.8206,333446.0
2017-09-28 10:00:00,26.14,26.18,26.04,26.06,282263.0,14.8206,14.8433,14.7639,14.7752,282263.0
2017-09-28 10:30:00,26.05,26.17,26.01,26.03,264622.0,14.7696,14.8376,14.7469,14.7582,264622.0
2017-09-28 11:00:00,26.03,26.03,25.9,25.97,385771.0,14.7582,14.7582,14.6845,14.7242,385771.0
2017-09-28 11:30:00,25.96,26.01,25.91,25.93,329149.0,14.7186,14.7469,14.6902,14.7015,329149.0
2017-09-28 12:00:00,25.93,26.12,25.91,26.04,281559.0,14.7015,14.8093,14.6902,14.7639,281559.0
2017-09-28 12:30:00,26.05,26.05,25.96,26.01,195461.0,14.7696,14.7696,14.7186,14.7469,195461.0
2017-09-28 13:00:00,26.0,26.02,25.98,26.02,141895.0,14.7412,14.7526,14.7299,14.7526,141895.0
2017-09-28 13:30:00,26.03,26.09,26.0,26.09,122932.0,14.7582,14.7923,14.7412,14.7923,122932.0
2017-09-28 14:00:00,26.09,26.09,26.05,26.07,147075.0,14.7923,14.7923,14.7696,14.7809,147075.0
2017-09-28 14:30:00,26.07,26.09,26.06,26.08,109737.0,14.7809,14.7923,14.7752,14.7866,109737.0
2017-09-28 15:00:00,26.09,26.12,26.08,26.12,243959.0,14.7923,14.8093,14.7866,14.8093,243959.0
2017-09-28 15:30:00,26.12,26.15,26.09,26.12,548366.0,14.8093,14.8263,14.7923,14.8093,548366.0
2017-09-29 09:30:00,25.49,25.88,25.36,25.62,3998414.0,14.4521,14.6732,14.3784,14.5258,3998414.0
2017-09-29 10:00:00,25.62,25.89,25.53,25.87,1801664.0,14.5258,14.6789,14.4748,14.6675,1801664.0
2017-09-29 10:30:00,25.87,25.95,25.77,25.85,895282.0,14.6675,14.7129,14.6108,14.6562,895282.0
2017-09-29 11:00:00,25.85,26.11,25.84,26.05,1581508.0,14.6562,14.8036,14.6505,14.7696,1581508.0
2017-09-29 11:30:00,26.05,26.06,25.65,25.66,1341001.0,14.7696,14.7752,14.5428,14.5485,1341001.0
2017-09-29 12:00:00,25.66,25.86,25.64,25.8,792128.0,14.5485,14.6619,14.5371,14.6278,792128.0
2017-09-29 12:30:00,25.81,26.05,25.81,25.98,1143024.0,14.6335,14.7696,14.6335,14.7299,1143024.0
2017-09-29 13:00:00,25.98,26.03,25.8,25.93,551417.0,14.7299,14.7582,14.6278,14.7015,551417.0
2017-09-29 13:30:00,25.92,25.93,25.77,25.82,559488.0,14.6959,14.7015,14.6108,14.6392,559488.0
2017-09-29 14:00:00,25.81,25.89,25.77,25.89,510424.0,14.6335,14.6789,14.6108,14.6789,510424.0
2017-09-29 14:30:00,25.89,25.95,25.8,25.86,676894.0,14.6789,14.7129,14.6278,14.6619,676894.0
2017-09-29 15:00:00,25.86,26.29,25.85,26.13,1597089.0,14.6619,14.9057,14.6562,14.8149,1597089.0
2017-09-29 15:30:00,26.14,26.22,26.07,26.1,4240021.0,14.8206,14.866,14.7809,14.7979,4240021.0
2017-10-02 09:30:00,26.08,26.1,25.98,26.06,540623.0,14.7866,14.7979,14.7299,14.7752,540623.0
2017-10-02 10:00:00,26.06,26.14,26.03,26.07,573899.0,14.7752,14.8206,14.7582,14.7809,573899.0
2017-10-02 10:30:00,26.07,26.18,26.07,26.11,309611.0,14.7809,14.8433,14.7809,14.8036,309611.0
2017-10-02 11:00:00,26.1,26.15,26.04,26.14,258744.0,14.7979,14.8263,14.7639,14.8206,258744.0
2017-10-02 11:30:00,26.15,26.21,26.12,26.19,232845.0,14.8263,14.8603,14.8093,14.849,232845.0
2017-10-02 12:00:00,26.19,26.2,26.12,26.2,261835.0,14.849,14.8546,14.8093,14.8546,261835.0
2017-10-02 12:30:00,26.2,26.22,26.17,26.18,157598.0,14.8546,14.866,14.8376,14.8433,157598.0
2017-10-02 13:00:00,26.19,26.19,26.12,26.13,156415.0,14.849,14.849,14.8093,14.8149,156415.0
2017-10-02 13:30:00,26.14,26.19,26.13,26.15,223738.0,14.8206,14.849,14.8149,14.8263,223738.0
2017-10-02 14:00:00,26.15,26.15,26.05,26.1,271549.0,14.8263,14.8263,14.7696,14.7979,271549.0
2017-10-02 14:30:00,26.1,26.11,26.06,26.07,381529.0,14.7979,14.8036,14.7752,14.7809,381529.0
2017-10-02 15:00:00,26.08,26.14,26.04,26.06,471755.0,14.7866,14.8206,14.7639,14.7752,471755.0
2017-10-02 15:30:00,26.06,26.12,26.04,26.07,887810.0,14.7752,14.8093,14.7639,14.7809,887810.0
2017-10-03 09:30:00,26.14,26.15,26.06,26.12,236786.0,14.8206,14.8263,14.7752,14.8093,236786.0
2017-10-03 10:00:00,26.12,26.16,26.03,26.07,251607.0,14.8093,14.8319,14.7582,14.7809,251607.0
2017-10-03 10:30:00,26.07,26.08,26.0,26.02,234189.0,14.7809,14.7866,14.7412,14.7526,234189.0
2017-10-03 11:00:00,26.01,26.03,25.98,26.0,295722.0,14.7469,14.7582,14.7299,14.7412,295722.0
2017-10-03 11:30:00,26.0,26.04,25.99,26.03,390589.0,14.7412,14.7639,14.7356,14.7582,390589.0
2017-10-03 12:00:00,26.02,26.06,26.0,26.01,167627.0,14.7526,14.7752,14.7412,14.7469,167627.0
2017-10-03 12:30:00,26.01,26.07,25.99,26.04,261431.0,14.7469,14.7809,14.7356,14.7639,261431.0
2017-10-03 13:00:00,26.03,26.06,26.03,26.05,121395.0,14.7582,14.7752,14.7582,14.7696,121395.0
2017-10-03 13:30:00,26.04,26.06,26.03,26.05,154201.0,14.7639,14.7752,14.7582,14.7696,154201.0
2017-10-03 14:00:00,26.06,26.08,26.05,26.06,142341.0,14.7752,14.7866,14.7696,14.7752,142341.0
2017-10-03 14:30:00,26.05,26.06,26.01,26.02,229537.0,14.7696,14.7752,14.7469,14.7526,229537.0
2017-10-03 15:00:00,26.02,26.03,25.98,26.01,284673.0,14.7526,14.7582,14.7299,14.7469,284673.0
2017-10-03 15:30:00,26.0,26.05,25.99,26.01,735336.0,14.7412,14.7696,14.7356,14.7469,735336.0
2017-10-04 09:30:00,26.0,26.08,25.98,26.05,196710.0,14.7412,14.7866,14.7299,14.7696,196710.0
2017-10-04 10:00:00,26.05,26.06,25.93,26.0,172979.0,14.7696,14.7752,14.7015,14.7412,172979.0
2017-10-04 10:30:00,26.0,26.12,26.0,26.02,224413.0,14.7412,14.8093,14.7412,14.7526,224413.0
2017-10-04 11:00:00,26.02,26.04,25.97,26.04,243108.0,14.7526,14.7639,14.7242,14.7639,243108.0
2017-10-04 11:30:00,26.03,26.09,26.0,26.02,263637.0,14.7582,14.7923,14.7412,14.7526,263637.0
2017-10-04 12:00:00,26.02,26.06,26.0,26.01,178170.0,14.7526,14.7752,14.7412,14.7469,178170.0
2017-10-04 12:30:00,26.01,26.02,26.0,26.02,157802.0,14.7469,14.7526,14.7412,14.7526,157802.0
2017-10-04 13:00:00,26.01,26.04,26.0,26.01,151882.0,14.7469,14.7639,14.7412,14.7469,151882.0
2017-10-04 13:30:00,26.0,26.07,26.0,26.01,361171.0,14.7412,14.7809,14.7412,14.7469,361171.0
2017-10-04 14:00:00,26.01,26.03,26.0,26.0,160882.0,14.7469,14.7582,14.7412,14.7412,160882.0
2017-10-04 14:30:00,26.01,26.02,25.97,25.99,216755.0,14.7469,14.7526,14.7242,14.7356,216755.0
2017-10-04 15:00:00,25.98,26.0,25.96,25.97,203888.0,14.7299,14.7412,14.7186,14.7242,203888.0
2017-10-04 15:30:00,25.98,25.99,25.94,25.98,485085.0,14.7299,14.7356,14.7072,14.7299,485085.0
2017-10-05 09:30:00,26.0,26.05,25.95,25.96,160718.0,14.7412,14.7696,14.7129,14.7186,160718.0
2017-10-05 10:00:00,25.96,26.04,25.96,26.04,174932.0,14.7186,14.7639,14.7186,14.7639,174932.0
2017-10-05 10:30:00,26.04,26.06,26.0,26.04,166278.0,14.7639,14.7752,14.7412,14.7639,166278.0
2017-10-05 11:00:00,26.04,26.08,26.01,26.02,213170.0,14.7639,14.7866,14.7469,14.7526,213170.0
2017-10-05 11:30:00,26.02,26.09,26.01,26.07,211387.0,14.7526,14.7923,14.7469,14.7809,211387.0
2017-10-05 12:00:00,26.07,26.14,26.06,26.07,165052.0,14.7809,14.8206,14.7752,14.7809,165052.0
2017-10-05 12:30:00,26.08,26.18,26.07,26.14,168013.0,14.7866,14.8433,14.7809,14.8206,168013.0
2017-10-05 13:00:00,26.14,26.25,26.13,26.25,216924.0,14.8206,14.883,14.8149,14.883,216924.0
2017-10-05 13:30:00,26.25,26.27,26.19,26.26,264168.0,14.883,14.8943,14.849,14.8886,264168.0
2017-10-05 14:00:00,26.26,26.28,26.23,26.27,249086.0,14.8886,14.9,14.8716,14.8943,249086.0
2017-10-05 14:30:00,26.28,26.29,26.25,26.28,207484.0,14.9,14.9057,14.883,14.9,207484.0
2017-10-05 15:00:00,26.28,26.31,26.26,26.29,209353.0,14.9,14.917,14.8886,14.9057,209353.0
2017-10-05 15:30:00,26.29,26.32,26.28,26.3,362555.0,14.9057,14.9227,14.9,14.9113,362555.0
2017-10-06 09:30:00,26.25,26.28,26.09,26.12,633124.0,14.883,14.9,14.7923,14.8093,633124.0
2017-10-06 10:00:00,26.12,26.14,26.09,26.11,189985.0,14.8093,14.8206,14.7923,14.8036,189985.0
2017-10-06 10:30:00,26.11,26.14,26.09,26.11,205709.0,14.8036,14.8206,14.7923,14.8036,205709.0
2017-10-06 11:00:00,26.11,26.16,26.1,26.14,166458.0,14.8036,14.8319,14.7979,14.8206,166458.0
2017-10-06 11:30:00,26.14,26.26,26.14,26.22,169248.0,14.8206,14.8886,14.8206,14.866,169248.0
2017-10-06 12:00:00,26.22,26.24,26.17,26.19,143403.0,14.866,14.8773,14.8376,14.849,143403.0
2017-10-06 12:30:00,26.19,26.21,26.16,26.18,90464.0,14.849,14.8603,14.8319,14.8433,90464.0
2017-10-06 13:00:00,26.18,26.25,26.17,26.22,127937.0,14.8433,14.883,14.8376,14.866,127937.0
2017-10-06 13:30:00,26.23,26.27,26.22,26.24,168644.0,14.8716,14.8943,14.866,14.8773,168644.0
2017-10-06 14:00:00,26.25,26.27,26.23,26.26,263654.0,14.883,14.8943,14.8716,14.8886,263654.0
2017-10-06 14:30:00,26.27,26.31,26.26,26.3,214621.0,14.8943,14.917,14.8886,14.9113,214621.0
2017-10-06 15:00:00,26.3,26.38,26.3,26.38,184799.0,14.9113,14.9567,14.9113,14.9567,184799.0
2017-10-06 15:30:00,26.38,26.38,26.27,26.3,528948.0,14.9567,14.9567,14.8943,14.9113,528948.0
2017-10-09 09:30:00,26.33,26.4,26.31,26.37,151934.0,14.9283,14.968,14.917,14.951,151934.0
2017-10-09 10:00:00,26.38,26.42,26.35,26.41,170635.0,14.9567,14.9794,14.9397,14.9737,170635.0
2017-10-09 10:30:00,26.41,26.46,26.4,26.46,185699.0,14.9737,15.002,14.968,15.002,185699.0
2017-10-09 11:00:00,26.45,26.46,26.39,26.42,264805.0,14.9964,15.002,14.9623,14.9794,264805.0
2017-10-09 11:30:00,26.42,26.46,26.41,26.46,183692.0,14.9794,15.002,14.9737,15.002,183692.0
2017-10-09 12:00:00,26.46,26.48,26.44,26.45,293918.0,15.002,15.0134,14.9907,14.9964,293918.0
2017-10-09 12:30:00,26.46,26.47,26.43,26.44,280388.0,15.002,15.0077,14.985,14.9907,280388.0
2017-10-09 13:00:00,26.45,26.45,26.37,26.38,102516.0,14.9964,14.9964,14.951,14.9567,102516.0
2017-10-09 13:30:00,26.38,26.4,26.35,26.38,144609.0,14.9567,14.968,14.9397,14.9567,144609.0
2017-10-09 14:00:00,26.38,26.4,26.36,26.39,119834.0,14.9567,14.968,14.9453,14.9623,119834.0
2017-10-09 14:30:00,26.39,26.39,26.36,26.36,135340.0,14.9623,14.9623,14.9453,14.9453,135340.0
2017-10-09 15:00:00,26.37,26.38,26.35,26.38,303040.0,14.951,14.9567,14.9397,14.9567,303040.0
2017-10-09 15:30:00,26.38,26.41,26.36,26.41,731818.0,14.9567,14.9737,14.9453,14.9737,731818.0
2017-10-10 09:30:00,26.49,26.55,26.46,26.51,283380.0,15.019,15.0531,15.002,15.0304,283380.0
2017-10-10 10:00:00,26.51,26.53,26.47,26.5,412116.0,15.0304,15.0417,15.0077,15.0247,412116.0
2017-10-10 10:30:00,26.5,26.53,26.41,26.42,209675.0,15.0247,15.0417,14.9737,14.9794,209675.0
2017-10-10 11:00:00,26.43,26.44,26.4,26.43,131582.0,14.985,14.9907,14.968,14.985,131582.0
2017-10-10 11:30:00,26.43,26.45,26.41,26.41,148470.0,14.985,14.9964,14.9737,14.9737,148470.0
2017-10-10 12:00:00,26.42,26.43,26.4,26.42,94367.0,14.9794,14.985,14.968,14.9794,94367.0
2017-10-10 12:30:00,26.42,26.49,26.42,26.46,278085.0,14.9794,15.019,14.9794,15.002,278085.0
2017-10-10 13:00:00,26.46,26.49,26.43,26.45,149751.0,15.002,15.019,14.985,14.9964,149751.0
2017-10-10 13:30:00,26.45,26.5,26.44,26.48,175587.0,14.9964,15.0247,14.9907,15.0134,175587.0
2017-10-10 14:00:00,26.49,26.5,26.47,26.49,186286.0,15.019,15.0247,15.0077,15.019,186286.0
2017-10-10 14:30:00,26.48,26.52,26.48,26.51,230164.0,15.0134,15.0361,15.0134,15.0304,230164.0
2017-10-10 15:00:00,26.51,26.51,26.49,26.5,186076.0,15.0304,15.0304,15.019,15.0247,186076.0
2017-10-10 15:30:00,26.5,26.52,26.48,26.52,555717.0,15.0247,15.0361,15.0134,15.0361,555717.0
2017-10-11 09:30:00,26.5,26.58,26.5,26.56,414168.0,15.0247,15.0701,15.0247,15.0587,414168.0
2017-10-11 10:00:00,26.55,26.68,26.55,26.68,150178.0,15.0531,15.1268,15.0531,15.1268,150178.0
2017-10-11 10:30:00,26.68,26.79,26.68,26.77,408412.0,15.1268,15.1891,15.1268,15.1778,408412.0
2017-10-11 11:00:00,26.77,26.78,26.74,26.77,335163.0,15.1778,15.1835,15.1608,15.1778,335163.0
2017-10-11 11:30:00,26.76,26.79,26.76,26.76,201253.0,15.1721,15.1891,15.1721,15.1721,201253.0
2017-10-11 12:00:00,26.76,26.77,26.67,26.69,324509.0,15.1721,15.1778,15.1211,15.1324,324509.0
2017-10-11 12:30:00,26.69,26.69,26.54,26.58,321575.0,15.1324,15.1324,15.0474,15.0701,321575.0
2017-10-11 13:00:00,26.59,26.67,26.57,26.64,484489.0,15.0757,15.1211,15.0644,15.1041,484489.0
2017-10-11 13:30:00,26.65,26.66,26.62,26.64,88203.0,15.1098,15.1154,15.0928,15.1041,88203.0
2017-10-11 14:00:00,26.65,26.72,26.64,26.72,231454.0,15.1098,15.1494,15.1041,15.1494,231454.0
2017-10-11 14:30:00,26.71,26.78,26.71,26.75,227035.0,15.1438,15.1835,15.1438,15.1665,227035.0
2017-10-11 15:00:00,26.75,26.78,26.71,26.71,246698.0,15.1665,15.1835,15.1438,15.1438,246698.0
2017-10-11 15:30:00,26.71,26.87,26.71,26.82,1275851.0,15.1438,15.2345,15.1438,15.2061,1275851.0
2017-10-12 09:30:00,26.65,26.7,26.55,26.61,231731.0,15.1098,15.1381,15.0531,15.0871,231731.0
2017-10-12 10:00:00,26.62,26.78,26.6,26.67,154816.0,15.0928,15.1835,15.0814,15.1211,154816.0
2017-10-12 10:30:00,26.67,26.73,26.65,26.71,507536.0,15.1211,15.1551,15.1098,15.1438,507536.0
2017-10-12 11:00:00,26.72,26.76,26.71,26.75,109445.0,15.1494,15.1721,15.1438,15.1665,109445.0
2017-10-12 11:30:00,26.75,26.8,26.74,26.79,69942.0,15.1665,15.1948,15.1608,15.1891,69942.0
2017-10-12 12:00:00,26.79,26.81,26.77,26.79,85514.0,15.1891,15.2005,15.1778,15.1891,85514.0
2017-10-12 12:30:00,26.8,26.8,26.75,26.77,71548.0,15.1948,15.1948,15.1665,15.1778,71548.0
2017-10-12 13:00:00,26.77,26.77,26.74,26.76,79569.0,15.1778,15.1778,15.1608,15.1721,79569.0
2017-10-12 13:30:00,26.75,26.76,26.65,26.65,170765.0,15.1665,15.1721,15.1098,15.1098,170765.0
2017-10-12 14:00:00,26.65,26.69,26.58,26.61,152913.0,15.1098,15.1324,15.0701,15.0871,152913.0
2017-10-12 14:30:00,26.61,26.62,26.55,26.56,179157.0,15.0871,15.0928,15.0531,15.0587,179157.0
2017-10-12 15:00:00,26.56,26.67,26.55,26.66,571763.0,15.0587,15.1211,15.0531,15.1154,571763.0
2017-10-12 15:30:00,26.66,26.74,26.64,26.67,689385.0,15.1154,15.1608,15.1041,15.1211,689385.0
2017-10-13 09:30:00,26.75,26.75,26.15,26.25,1045068.0,15.1665,15.1665,14.8263,14.883,1045068.0
2017-10-13 10:00:00,26.25,26.26,26.11,26.21,996741.0,14.883,14.8886,14.8036,14.8603,996741.0
2017-10-13 10:30:00,26.22,26.37,26.18,26.37,514945.0,14.866,14.951,14.8433,14.951,514945.0
2017-10-13 11:00:00,26.36,26.5,26.35,26.39,560372.0,14.9453,15.0247,14.9397,14.9623,560372.0
2017-10-13 11:30:00,26.39,26.51,26.39,26.48,779279.0,14.9623,15.0304,14.9623,15.0134,779279.0
2017-10-13 12:00:00,26.47,26.5,26.39,26.45,252650.0,15.0077,15.0247,14.9623,14.9964,252650.0
2017-10-13 12:30:00,26.44,26.45,26.36,26.41,237900.0,14.9907,14.9964,14.9453,14.9737,237900.0
2017-10-13 13:00:00,26.4,26.42,26.36,26.4,328239.0,14.968,14.9794,14.9453,14.968,328239.0
2017-10-13 13:30:00,26.41,26.44,26.35,26.36,233502.0,14.9737,14.9907,14.9397,14.9453,233502.0
2017-10-13 14:00:00,26.37,26.41,26.34,26.36,361283.0,14.951,14.9737,14.934,14.9453,361283.0
2017-10-13 14:30:00,26.36,26.41,26.35,26.37,423899.0,14.9453,14.9737,14.9397,14.951,423899.0
2017-10-13 15:00:00,26.37,26.42,26.36,26.41,497867.0,14.951,14.9794,14.9453,14.9737,497867.0
2017-10-13 15:30:00,26.41,26.46,26.38,26.4,1074061.0,14.9737,15.002,14.9567,14.968,1074061.0
2017-10-16 09:30:00,26.41,26.54,26.4,26.47,258497.0,14.9737,15.0474,14.968,15.0077,258497.0
2017-10-16 10:00:00,26.48,26.48,26.38,26.42,215487.0,15.0134,15.0134,14.9567,14.9794,215487.0
2017-10-16 10:30:00,26.42,26.59,26.42,26.55,288879.0,14.9794,15.0757,14.9794,15.0531,288879.0
2017-10-16 11:00:00,26.55,26.59,26.51,26.52,257582.0,15.0531,15.0757,15.0304,15.0361,257582.0
2017-10-16 11:30:00,26.53,26.53,26.42,26.46,180671.0,15.0417,15.0417,14.9794,15.002,180671.0
2017-10-16 12:00:00,26.45,26.46,26.42,26.44,162348.0,14.9964,15.002,14.9794,14.9907,162348.0
2017-10-16 12:30:00,26.44,26.47,26.41,26.41,127435.0,14.9907,15.0077,14.9737,14.9737,127435.0
2017-10-16 13:00:00,26.41,26.43,26.38,26.39,100271.0,14.9737,14.985,14.9567,14.9623,100271.0
2017-10-16 13:30:00,26.39,26.4,26.36,26.36,70167.0,14.9623,14.968,14.9453,14.9453,70167.0
2017-10-16 14:00:00,26.37,26.38,26.36,26.37,115406.0,14.951,14.9567,14.9453,14.951,115406.0
2017-10-16 14:30:00,26.36,26.36,26.32,26.32,213751.0,14.9453,14.9453,14.9227,14.9227,213751.0
2017-10-16 15:00:00,26.32,26.34,26.31,26.32,225373.0,14.9227,14.934,14.917,14.9227,225373.0
2017-10-16 15:30:00,26.32,26.34,26.31,26.34,325313.0,14.9227,14.934,14.917,14.934,325313.0
2017-10-17 09:30:00,26.39,26.39,26.3,26.3,224101.0,14.9623,14.9623,14.9113,14.9113,224101.0
2017-10-17 10:00:00,26.3,26.32,26.28,26.29,172940.0,14.9113,14.9227,14.9,14.9057,172940.0
2017-10-17 10:30:00,26.28,26.31,26.26,26.27,85220.0,14.9,14.917,14.8886,14.8943,85220.0
2017-10-17 11:00:00,26.26,26.29,26.25,26.27,203638.0,14.8886,14.9057,14.883,14.8943,203638.0
2017-10-17 11:30:00,26.27,26.31,26.27,26.29,165135.0,14.8943,14.917,14.8943,14.9057,165135.0
2017-10-17 12:00:00,26.29,26.3,26.25,26.27,268648.0,14.9057,14.9113,14.883,14.8943,268648.0
2017-10-17 12:30:00,26.27,26.28,26.19,26.19,290296.0,14.8943,14.9,14.849,14.849,290296.0
2017-10-17 13:00:00,26.19,26.2,26.13,26.15,211104.0,14.849,14.8546,14.8149,14.8263,211104.0
2017-10-17 13:30:00,26.15,26.16,26.01,26.02,277204.0,14.8263,14.8319,14.7469,14.7526,277204.0
2017-10-17 14:00:00,26.02,26.07,25.98,26.06,376373.0,14.7526,14.7809,14.7299,14.7752,376373.0
2017-10-17 14:30:00,26.07,26.16,26.06,26.15,229109.0,14.7809,14.8319,14.7752,14.8263,229109.0
2017-10-17 15:00:00,26.15,26.16,26.08,26.11,212877.0,14.8263,14.8319,14.7866,14.8036,212877.0
2017-10-17 15:30:00,26.1,26.14,26.08,26.14,735385.0,14.7979,14.8206,14.7866,14.8206,735385.0
2017-10-18 09:30:00,26.11,26.15,26.05,26.06,205769.0,14.8036,14.8263,14.7696,14.7752,205769.0
2017-10-18 10:00:00,26.06,26.06,26.01,26.02,127070.0,14.7752,14.7752,14.7469,14.7526,127070.0
2017-10-18 10:30:00,26.01,26.02,25.86,25.9,312569.0,14.7469,14.7526,14.6619,14.6845,312569.0
2017-10-18 11:00:00,25.91,25.91,25.78,25.8,386295.0,14.6902,14.6902,14.6165,14.6278,386295.0
2017-10-18 11:30:00,25.8,25.81,25.57,25.58,626667.0,14.6278,14.6335,14.4974,14.5031,626667.0
2017-10-18 12:00:00,25.58,25.67,25.38,25.64,1075202.0,14.5031,14.5541,14.3897,14.5371,1075202.0
2017-10-18 12:30:00,25.64,25.65,25.54,25.64,401964.0,14.5371,14.5428,14.4804,14.5371,401964.0
2017-10-18 13:00:00,25.64,25.64,25.55,25.59,236576.0,14.5371,14.5371,14.4861,14.5088,236576.0
2017-10-18 13:30:00,25.59,25.62,25.58,25.61,422847.0,14.5088,14.5258,14.5031,14.5201,422847.0
2017-10-18 14:00:00,25.6,25.62,25.55,25.55,302748.0,14.5144,14.5258,14.4861,14.4861,302748.0
2017-10-18 14:30:00,25.55,25.6,25.52,25.53,343730.0,14.4861,14.5144,14.4691,14.4748,343730.0
2017-10-18 15:00:00,25.54,25.55,25.45,25.46,510987.0,14.4804,14.4861,14.4294,14.4351,510987.0
2017-10-18 15:30:00,25.46,25.5,25.43,25.48,1226485.0,14.4351,14.4577,14.4181,14.4464,1226485.0
2017-10-19 09:30:00,25.35,25.46,25.3,25.31,382311.0,14.3727,14.4351,14.3444,14.35,382311.0
2017-10-19 10:00:00,25.3,25.31,25.11,25.27,706484.0,14.3444,14.35,14.2366,14.3273,706484.0
2017-10-19 10:30:00,25.26,25.27,25.19,25.25,289511.0,14.3217,14.3273,14.282,14.316,289511.0
2017-10-19 11:00:00,25.25,25.29,25.23,25.29,295259.0,14.316,14.3387,14.3047,14.3387,295259.0
2017-10-19 11:30:00,25.29,25.29,25.18,25.22,322042.0,14.3387,14.3387,14.2763,14.299,322042.0
2017-10-19 12:00:00,25.22,25.23,25.14,25.16,395090.0,14.299,14.3047,14.2536,14.265,395090.0
2017-10-19 12:30:00,25.17,25.21,25.14,25.16,280421.0,14.2706,14.2933,14.2536,14.265,280421.0
2017-10-19 13:00:00,25.16,25.18,25.1,25.11,458615.0,14.265,14.2763,14.231,14.2366,458615.0
2017-10-19 13:30:00,25.12,25.14,25.07,25.09,570759.0,14.2423,14.2536,14.2139,14.2253,570759.0
2017-10-19 14:00:00,25.1,25.17,25.08,25.16,425857.0,14.231,14.2706,14.2196,14.265,425857.0
2017-10-19 14:30:00,25.17,25.26,25.16,25.26,517776.0,14.2706,14.3217,14.265,14.3217,517776.0
2017-10-19 15:00:00,25.26,25.38,25.25,25.36,549828.0,14.3217,14.3897,14.316,14.3784,549828.0
2017-10-19 15:30:00,25.37,25.4,25.32,25.35,1768410.0,14.384,14.401,14.3557,14.3727,1768410.0
2017-10-20 09:30:00,25.39,25.39,25.2,25.2,321828.0,14.3954,14.3954,14.2877,14.2877,321828.0
2017-10-20 10:00:00,25.2,25.33,25.15,25.32,321805.0,14.2877,14.3614,14.2593,14.3557,321805.0
2017-10-20 10:30:00,25.33,25.35,25.26,25.27,360408.0,14.3614,14.3727,14.3217,14.3273,360408.0
2017-10-20 11:00:00,25.28,25.32,25.25,25.29,305139.0,14.333,14.3557,14.316,14.3387,305139.0
2017-10-20 11:30:00,25.29,25.31,25.24,25.26,588661.0,14.3387,14.35,14.3103,14.3217,588661.0
2017-10-20 12:00:00,25.27,25.31,25.25,25.3,195379.0,14.3273,14.35,14.316,14.3444,195379.0
2017-10-20 12:30:00,25.3,25.31,25.27,25.27,168697.0,14.3444,14.35,14.3273,14.3273,168697.0
2017-10-20 13:00:00,25.27,25.29,25.25,25.26,159829.0,14.3273,14.3387,14.316,14.3217,159829.0
2017-10-20 13:30:00,25.26,25.3,25.25,25.26,212572.0,14.3217,14.3444,14.316,14.3217,212572.0
2017-10-20 14:00:00,25.26,25.3,25.25,25.3,237902.0,14.3217,14.3444,14.316,14.3444,237902.0
2017-10-20 14:30:00,25.3,25.32,25.22,25.23,483216.0,14.3444,14.3557,14.299,14.3047,483216.0
2017-10-20 15:00:00,25.22,25.26,25.18,25.23,488565.0,14.299,14.3217,14.2763,14.3047,488565.0
2017-10-20 15:30:00,25.24,25.28,25.22,25.26,839987.0,14.3103,14.333,14.299,14.3217,839987.0
2017-10-23 09:30:00,25.3,25.35,25.21,25.27,385471.0,14.3444,14.3727,14.2933,14.3273,385471.0
2017-10-23 10:00:00,25.26,25.33,25.23,25.28,280465.0,14.3217,14.3614,14.3047,14.333,280465.0
2017-10-23 10:30:00,25.28,25.33,25.23,25.29,192159.0,14.333,14.3614,14.3047,14.3387,192159.0
2017-10-23 11:00:00,25.3,25.31,25.25,25.25,150737.0,14.3444,14.35,14.316,14.316,150737.0
2017-10-23 11:30:00,25.26,25.27,25.21,25.23,251205.0,14.3217,14.3273,14.2933,14.3047,251205.0
2017-10-23 12:00:00,25.24,25.24,25.18,25.18,299074.0,14.3103,14.3103,14.2763,14.2763,299074.0
2017-10-23 12:30:00,25.18,25.18,25.01,25.05,424630.0,14.2763,14.2763,14.1799,14.2026,424630.0
2017-10-23 13:00:00,25.06,25.09,25.0,25.04,334158.0,14.2083,14.2253,14.1743,14.1969,334158.0
2017-10-23 13:30:00,25.05,25.05,24.95,24.97,310172.0,14.2026,14.2026,14.1459,14.1573,310172.0
2017-10-23 14:00:00,24.96,25.06,24.96,25.01,243470.0,14.1516,14.2083,14.1516,14.1799,243470.0
2017-10-23 14:30:00,25.02,25.12,24.99,25.1,404649.0,14.1856,14.2423,14.1686,14.231,404649.0
2017-10-23 15:00:00,25.1,25.16,25.09,25.11,421134.0,14.231,14.265,14.2253,14.2366,421134.0
2017-10-23 15:30:00,25.11,25.13,25.09,25.1,763573.0,14.2366,14.248,14.2253,14.231,763573.0
2017-10-24 09:30:00,25.18,25.29,25.15,25.17,252569.0,14.2763,14.3387,14.2593,14.2706,252569.0
2017-10-24 10:00:00,25.18,25.19,25.0,25.02,210336.0,14.2763,14.282,14.1743,14.1856,210336.0
2017-10-24 10:30:00,25.02,25.05,24.97,24.98,292314.0,14.1856,14.2026,14.1573,14.1629,292314.0
2017-10-24 11:00:00,24.98,25.02,24.97,25.0,225835.0,14.1629,14.1856,14.1573,14.1743,225835.0
2017-10-24 11:30:00,25.0,25.1,24.98,25.05,256553.0,14.1743,14.231,14.1629,14.2026,256553.0
2017-10-24 12:00:00,25.06,25.11,25.04,25.07,190538.0,14.2083,14.2366,14.1969,14.2139,190538.0
2017-10-24 12:30:00,25.07,25.11,25.04,25.05,142644.0,14.2139,14.2366,14.1969,14.2026,142644.0
2017-10-24 13:00:00,25.05,25.22,25.05,25.2,397092.0,14.2026,14.299,14.2026,14.2877,397092.0
2017-10-24 13:30:00,25.2,25.23,25.19,25.21,307209.0,14.2877,14.3047,14.282,14.2933,307209.0
2017-10-24 14:00:00,25.2,25.27,25.19,25.22,408360.0,14.2877,14.3273,14.282,14.299,408360.0
2017-10-24 14:30:00,25.22,25.23,25.19,25.21,292018.0,14.299,14.3047,14.282,14.2933,292018.0
2017-10-24 15:00:00,25.22,25.28,25.19,25.25,329317.0,14.299,14.333,14.282,14.316,329317.0
2017-10-24 15:30:00,25.25,25.26,25.16,25.18,454228.0,14.316,14.3217,14.265,14.2763,454228.0
2017-10-25 09:30:00,25.16,25.2,24.89,24.93,758448.0,14.265,14.2877,14.1119,14.1346,758448.0
2017-10-25 10:00:00,24.93,24.97,24.8,24.85,724845.0,14.1346,14.1573,14.0609,14.0892,724845.0
2017-10-25 10:30:00,24.85,24.95,24.77,24.82,550605.0,14.0892,14.1459,14.0439,14.0722,550605.0
2017-10-25 11:00:00,24.82,24.83,24.69,24.73,510697.0,14.0722,14.0779,13.9985,14.0212,510697.0
2017-10-25 11:30:00,24.73,24.74,24.52,24.53,877468.0,14.0212,14.0268,13.9021,13.9078,877468.0
2017-10-25 12:00:00,24.53,24.53,24.33,24.35,888999.0,13.9078,13.9078,13.7944,13.8057,888999.0
2017-10-25 12:30:00,24.35,24.48,24.27,24.44,661078.0,13.8057,13.8794,13.7604,13.8568,661078.0
2017-10-25 13:00:00,24.44,24.5,24.34,24.36,577410.0,13.8568,13.8908,13.8001,13.8114,577410.0
2017-10-25 13:30:00,24.36,24.37,24.2,24.29,840285.0,13.8114,13.8171,13.7207,13.7717,840285.0
2017-10-25 14:00:00,24.29,24.43,24.28,24.41,395388.0,13.7717,13.8511,13.766,13.8397,395388.0
2017-10-25 14:30:00,24.41,24.41,24.26,24.31,291344.0,13.8397,13.8397,13.7547,13.7831,291344.0
2017-10-25 15:00:00,24.3,24.44,24.25,24.4,672851.0,13.7774,13.8568,13.749,13.8341,672851.0
2017-10-25 15:30:00,24.39,24.4,24.3,24.36,957751.0,13.8284,13.8341,13.7774,13.8114,957751.0
2017-10-26 09:30:00,24.35,24.59,24.31,24.53,513205.0,13.8057,13.9418,13.7831,13.9078,513205.0
2017-10-26 10:00:00,24.54,24.55,24.39,24.41,287135.0,13.9135,13.9191,13.8284,13.8397,287135.0
2017-10-26 10:30:00,24.41,24.43,23.84,24.05,1926730.0,13.8397,13.8511,13.5166,13.6356,1926730.0
2017-10-26 11:00:00,24.05,24.47,24.0,24.47,674926.0,13.6356,13.8738,13.6073,13.8738,674926.0
2017-10-26 11:30:00,24.47,24.63,24.42,24.58,420694.0,13.8738,13.9645,13.8454,13.9361,420694.0
2017-10-26 12:00:00,24.58,24.61,24.5,24.56,251135.0,13.9361,13.9531,13.8908,13.9248,251135.0
2017-10-26 12:30:00,24.55,24.56,24.43,24.53,296130.0,13.9191,13.9248,13.8511,13.9078,296130.0
2017-10-26 13:00:00,24.53,24.57,24.47,24.49,182385.0,13.9078,13.9305,13.8738,13.8851,182385.0
2017-10-26 13:30:00,24.48,24.64,24.46,24.6,176963.0,13.8794,13.9702,13.8681,13.9475,176963.0
2017-10-26 14:00:00,24.6,24.61,24.49,24.57,304516.0,13.9475,13.9531,13.8851,13.9305,304516.0
2017-10-26 14:30:00,24.56,24.61,24.53,24.59,267624.0,13.9248,13.9531,13.9078,13.9418,267624.0
2017-10-26 15:00:00,24.6,24.67,24.55,24.6,295130.0,13.9475,13.9872,13.9191,13.9475,295130.0
2017-10-26 15:30:00,24.6,24.63,24.57,24.6,536792.0,13.9475,13.9645,13.9305,13.9475,536792.0
2017-10-27 09:30:00,24.62,24.68,24.4,24.65,474724.0,13.9588,13.9928,13.8341,13.9758,474724.0
2017-10-27 10:00:00,24.65,24.74,24.55,24.63,304334.0,13.9758,14.0268,13.9191,13.9645,304334.0
2017-10-27 10:30:00,24.63,24.9,24.62,24.88,539150.0,13.9645,14.1176,13.9588,14.1062,539150.0
2017-10-27 11:00:00,24.87,25.01,24.8,24.97,377917.0,14.1006,14.1799,14.0609,14.1573,377917.0
2017-10-27 11:30:00,24.97,24.98,24.76,24.76,328449.0,14.1573,14.1629,14.0382,14.0382,328449.0
2017-10-27 12:00:00,24.77,24.77,24.64,24.69,364133.0,14.0439,14.0439,13.9702,13.9985,364133.0
2017-10-27 12:30:00,24.69,24.82,24.68,24.78,265430.0,13.9985,14.0722,13.9928,14.0495,265430.0
2017-10-27 13:00:00,24.79,24.8,24.74,24.74,218169.0,14.0552,14.0609,14.0268,14.0268,218169.0
2017-10-27 13:30:00,24.75,24.78,24.68,24.76,411823.0,14.0325,14.0495,13.9928,14.0382,411823.0
2017-10-27 14:00:00,24.76,24.8,24.74,24.76,257201.0,14.0382,14.0609,14.0268,14.0382,257201.0
2017-10-27 14:30:00,24.77,24.79,24.74,24.76,247174.0,14.0439,14.0552,14.0268,14.0382,247174.0
2017-10-27 15:00:00,24.76,24.78,24.73,24.76,374673.0,14.0382,14.0495,14.0212,14.0382,374673.0
2017-10-27 15:30:00,24.76,24.81,24.75,24.79,1011865.0,14.0382,14.0665,14.0325,14.0552,1011865.0
2017-10-30 09:30:00,24.93,25.04,24.75,24.93,1170156.0,14.3754,14.4388,14.2716,14.3754,1170156.0
2017-10-30 10:00:00,24.94,24.99,24.88,24.92,1141862.0,14.3811,14.41,14.3465,14.3696,1141862.0
2017-10-30 10:30:00,24.93,24.93,24.79,24.81,462035.0,14.3754,14.3754,14.2946,14.3062,462035.0
2017-10-30 11:00:00,24.8,24.84,24.68,24.73,769749.0,14.3004,14.3235,14.2312,14.26,769749.0
2017-10-30 11:30:00,24.73,24.8,24.7,24.79,368296.0,14.26,14.3004,14.2427,14.2946,368296.0
2017-10-30 12:00:00,24.78,24.8,24.72,24.78,599495.0,14.2889,14.3004,14.2543,14.2889,599495.0
2017-10-30 12:30:00,24.78,24.84,24.73,24.76,257052.0,14.2889,14.3235,14.26,14.2773,257052.0
2017-10-30 13:00:00,24.76,24.8,24.73,24.78,252269.0,14.2773,14.3004,14.26,14.2889,252269.0
2017-10-30 13:30:00,24.78,24.8,24.7,24.71,315787.0,14.2889,14.3004,14.2427,14.2485,315787.0
2017-10-30 14:00:00,24.72,24.8,24.71,24.79,391828.0,14.2543,14.3004,14.2485,14.2946,391828.0
2017-10-30 14:30:00,24.79,24.85,24.78,24.84,369402.0,14.2946,14.3292,14.2889,14.3235,369402.0
2017-10-30 15:00:00,24.84,24.84,24.77,24.79,333683.0,14.3235,14.3235,14.2831,14.2946,333683.0
2017-10-30 15:30:00,24.78,24.84,24.76,24.8,773835.0,14.2889,14.3235,14.2773,14.3004,773835.0
2017-10-31 09:30:00,24.8,24.83,24.64,24.65,437844.0,14.3004,14.3177,14.2082,14.2139,437844.0
2017-10-31 10:00:00,24.64,24.78,24.51,24.6,490149.0,14.2082,14.2889,14.1332,14.1851,490149.0
2017-10-31 10:30:00,24.6,24.61,24.42,24.43,448318.0,14.1851,14.1909,14.0813,14.0871,448318.0
2017-10-31 11:00:00,24.43,24.6,24.41,24.55,497598.0,14.0871,14.1851,14.0755,14.1563,497598.0
2017-10-31 11:30:00,24.55,24.57,24.53,24.55,512528.0,14.1563,14.1678,14.1447,14.1563,512528.0
2017-10-31 12:00:00,24.55,24.55,24.49,24.5,335936.0,14.1563,14.1563,14.1217,14.1274,335936.0
2017-10-31 12:30:00,24.5,24.51,24.46,24.47,281911.0,14.1274,14.1332,14.1044,14.1101,281911.0
2017-10-31 13:00:00,24.46,24.5,24.44,24.48,345027.0,14.1044,14.1274,14.0928,14.1159,345027.0
2017-10-31 13:30:00,24.47,24.51,24.45,24.46,324566.0,14.1101,14.1332,14.0986,14.1044,324566.0
2017-10-31 14:00:00,24.46,24.55,24.45,24.54,495560.0,14.1044,14.1563,14.0986,14.1505,495560.0
2017-10-31 14:30:00,24.54,24.55,24.45,24.46,363498.0,14.1505,14.1563,14.0986,14.1044,363498.0
2017-10-31 15:00:00,24.45,24.52,24.44,24.52,433189.0,14.0986,14.139,14.0928,14.139,433189.0
2017-10-31 15:30:00,24.52,24.55,24.48,24.5,917852.0,14.139,14.1563,14.1159,14.1274,917852.0
2017-11-01 09:30:00,24.65,24.75,24.57,24.74,511219.0,14.2139,14.2716,14.1678,14.2658,511219.0
2017-11-01 10:00:00,24.74,24.86,24.69,24.78,729767.0,14.2658,14.335,14.237,14.2889,729767.0
2017-11-01 10:30:00,24.77,24.87,24.65,24.87,403384.0,14.2831,14.3408,14.2139,14.3408,403384.0
2017-11-01 11:00:00,24.87,24.92,24.72,24.72,300278.0,14.3408,14.3696,14.2543,14.2543,300278.0
2017-11-01 11:30:00,24.73,24.81,24.64,24.81,384519.0,14.26,14.3062,14.2082,14.3062,384519.0
2017-11-01 12:00:00,24.8,24.94,24.78,24.84,457931.0,14.3004,14.3811,14.2889,14.3235,457931.0
2017-11-01 12:30:00,24.84,25.06,24.83,25.04,523198.0,14.3235,14.4503,14.3177,14.4388,523198.0
2017-11-01 13:00:00,25.04,25.08,24.97,25.03,291782.0,14.4388,14.4619,14.3984,14.433,291782.0
2017-11-01 13:30:00,25.03,25.06,24.9,24.98,309676.0,14.433,14.4503,14.3581,14.4042,309676.0
2017-11-01 14:00:00,24.97,25.02,24.94,25.0,342104.0,14.3984,14.4273,14.3811,14.4157,342104.0
2017-11-01 14:30:00,25.0,25.03,24.99,25.03,241890.0,14.4157,14.433,14.41,14.433,241890.0
2017-11-01 15:00:00,25.03,25.1,25.01,25.03,277305.0,14.433,14.4734,14.4215,14.433,277305.0
2017-11-01 15:30:00,25.03,25.13,25.0,25.03,615262.0,14.433,14.4907,14.4157,14.433,615262.0
2017-11-02 09:30:00,25.0,25.0,24.58,24.59,634947.0,14.4157,14.4157,14.1736,14.1793,634947.0
2017-11-02 10:00:00,24.6,24.79,24.56,24.77,515047.0,14.1851,14.2946,14.162,14.2831,515047.0
2017-11-02 10:30:00,24.76,24.92,24.71,24.81,425135.0,14.2773,14.3696,14.2485,14.3062,425135.0
2017-11-02 11:00:00,24.81,24.9,24.75,24.81,305864.0,14.3062,14.3581,14.2716,14.3062,305864.0
2017-11-02 11:30:00,24.81,24.81,24.66,24.73,334801.0,14.3062,14.3062,14.2197,14.26,334801.0
2017-11-02 12:00:00,24.73,24.79,24.7,24.76,189473.0,14.26,14.2946,14.2427,14.2773,189473.0
2017-11-02 12:30:00,24.76,24.83,24.7,24.76,276267.0,14.2773,14.3177,14.2427,14.2773,276267.0
2017-11-02 13:00:00,24.76,24.76,24.66,24.69,257697.0,14.2773,14.2773,14.2197,14.237,257697.0
2017-11-02 13:30:00,24.69,24.71,24.46,24.53,387499.0,14.237,14.2485,14.1044,14.1447,387499.0
2017-11-02 14:00:00,24.53,24.54,24.28,24.42,452951.0,14.1447,14.1505,14.0006,14.0813,452951.0
2017-11-02 14:30:00,24.42,24.45,24.25,24.3,410640.0,14.0813,14.0986,13.9833,14.0121,410640.0
2017-11-02 15:00:00,24.3,24.4,24.25,24.36,449263.0,14.0121,14.0698,13.9833,14.0467,449263.0
2017-11-02 15:30:00,24.36,24.56,24.31,24.55,1446993.0,14.0467,14.162,14.0179,14.1563,1446993.0
2017-11-03 09:30:00,24.55,24.85,24.54,24.76,775773.0,14.1563,14.3292,14.1505,14.2773,775773.0
2017-11-03 10:00:00,24.76,24.84,24.68,24.7,405413.0,14.2773,14.3235,14.2312,14.2427,405413.0
2017-11-03 10:30:00,24.69,24.79,24.65,24.76,312849.0,14.237,14.2946,14.2139,14.2773,312849.0
2017-11-03 11:00:00,24.76,24.77,24.67,24.74,238467.0,14.2773,14.2831,14.2254,14.2658,238467.0
2017-11-03 11:30:00,24.75,24.78,24.73,24.75,220179.0,14.2716,14.2889,14.26,14.2716,220179.0
2017-11-03 12:00:00,24.75,24.85,24.75,24.78,256352.0,14.2716,14.3292,14.2716,14.2889,256352.0
2017-11-03 12:30:00,24.78,24.98,24.77,24.98,256306.0,14.2889,14.4042,14.2831,14.4042,256306.0
2017-11-03 13:00:00,24.97,25.01,24.86,24.92,386212.0,14.3984,14.4215,14.335,14.3696,386212.0
2017-11-03 13:30:00,24.94,25.02,24.87,25.02,262169.0,14.3811,14.4273,14.3408,14.4273,262169.0
2017-11-03 14:00:00,25.01,25.02,24.97,25.0,382330.0,14.4215,14.4273,14.3984,14.4157,382330.0
2017-11-03 14:30:00,25.01,25.02,24.96,24.98,451898.0,14.4215,14.4273,14.3927,14.4042,451898.0
2017-11-03 15:00:00,24.97,25.01,24.89,25.01,391232.0,14.3984,14.4215,14.3523,14.4215,391232.0
2017-11-03 15:30:00,25.01,25.05,24.99,25.02,1427808.0,14.4215,14.4446,14.41,14.4273,1427808.0
2017-11-06 09:30:00,25.06,25.15,25.02,25.11,370554.0,14.4503,14.5022,14.4273,14.4792,370554.0
2017-11-06 10:00:00,25.1,25.11,24.96,24.98,322839.0,14.4734,14.4792,14.3927,14.4042,322839.0
2017-11-06 10:30:00,24.98,25.09,24.94,25.02,389190.0,14.4042,14.4676,14.3811,14.4273,389190.0
2017-11-06 11:00:00,25.02,25.23,24.96,25.17,390132.0,14.4273,14.5484,14.3927,14.5138,390132.0
2017-11-06 11:30:00,25.18,25.22,25.01,25.08,263805.0,14.5195,14.5426,14.4215,14.4619,263805.0
2017-11-06 12:00:00,25.09,25.23,25.07,25.11,296659.0,14.4676,14.5484,14.4561,14.4792,296659.0
2017-11-06 12:30:00,25.12,25.15,25.04,25.11,278301.0,14.4849,14.5022,14.4388,14.4792,278301.0
2017-11-06 13:00:00,25.11,25.13,25.06,25.12,301728.0,14.4792,14.4907,14.4503,14.4849,301728.0
2017-11-06 13:30:00,25.12,25.17,25.1,25.11,183462.0,14.4849,14.5138,14.4734,14.4792,183462.0
2017-11-06 14:00:00,25.1,25.15,25.05,25.05,543381.0,14.4734,14.5022,14.4446,14.4446,543381.0
2017-11-06 14:30:00,25.06,25.08,24.97,24.98,429751.0,14.4503,14.4619,14.3984,14.4042,429751.0
2017-11-06 15:00:00,24.98,25.09,24.97,25.07,545788.0,14.4042,14.4676,14.3984,14.4561,545788.0
2017-11-06 15:30:00,25.07,25.14,25.05,25.11,701494.0,14.4561,14.4965,14.4446,14.4792,701494.0
2017-11-07 09:30:00,25.23,25.23,25.02,25.14,405213.0,14.5484,14.5484,14.4273,14.4965,405213.0
2017-11-07 10:00:00,25.13,25.16,25.09,25.14,268104.0,14.4907,14.508,14.4676,14.4965,268104.0
2017-11-07 10:30:00,25.15,25.16,25.1,25.15,135744.0,14.5022,14.508,14.4734,14.5022,135744.0
2017-11-07 11:00:00,25.15,25.23,25.12,25.15,188526.0,14.5022,14.5484,14.4849,14.5022,188526.0
2017-11-07 11:30:00,25.14,25.2,25.1,25.11,383770.0,14.4965,14.5311,14.4734,14.4792,383770.0
2017-11-07 12:00:00,25.12,25.16,25.04,25.15,456827.0,14.4849,14.508,14.4388,14.5022,456827.0
2017-11-07 12:30:00,25.15,25.19,25.12,25.15,108958.0,14.5022,14.5253,14.4849,14.5022,108958.0
2017-11-07 13:00:00,25.15,25.2,25.12,25.15,150389.0,14.5022,14.5311,14.4849,14.5022,150389.0
2017-11-07 13:30:00,25.15,25.19,25.09,25.15,193315.0,14.5022,14.5253,14.4676,14.5022,193315.0
2017-11-07 14:00:00,25.16,25.18,25.13,25.14,212176.0,14.508,14.5195,14.4907,14.4965,212176.0
2017-11-07 14:30:00,25.14,25.16,25.11,25.11,369325.0,14.4965,14.508,14.4792,14.4792,369325.0
2017-11-07 15:00:00,25.11,25.13,24.99,25.01,666715.0,14.4792,14.4907,14.41,14.4215,666715.0
2017-11-07 15:30:00,25.01,25.08,24.99,25.03,715033.0,14.4215,14.4619,14.41,14.433,715033.0
2017-11-08 09:30:00,24.99,25.04,24.91,24.98,509490.0,14.41,14.4388,14.3638,14.4042,509490.0
2017-11-08 10:00:00,24.99,25.01,24.93,24.96,229373.0,14.41,14.4215,14.3754,14.3927,229373.0
2017-11-08 10:30:00,24.95,25.04,24.93,25.0,291376.0,14.3869,14.4388,14.3754,14.4157,291376.0
2017-11-08 11:00:00,25.0,25.09,24.95,25.05,183527.0,14.4157,14.4676,14.3869,14.4446,183527.0
2017-11-08 11:30:00,25.04,25.11,25.03,25.1,190564.0,14.4388,14.4792,14.433,14.4734,190564.0
2017-11-08 12:00:00,25.09,25.14,25.01,25.08,246412.0,14.4676,14.4965,14.4215,14.4619,246412.0
2017-11-08 12:30:00,25.08,25.08,24.94,24.95,285106.0,14.4619,14.4619,14.3811,14.3869,285106.0
2017-11-08 13:00:00,24.96,24.99,24.93,24.98,198118.0,14.3927,14.41,14.3754,14.4042,198118.0
2017-11-08 13:30:00,24.99,25.01,24.93,24.98,268808.0,14.41,14.4215,14.3754,14.4042,268808.0
2017-11-08 14:00:00,24.98,24.99,24.92,24.95,334127.0,14.4042,14.41,14.3696,14.3869,334127.0
2017-11-08 14:30:00,24.94,24.94,24.88,24.91,639990.0,14.3811,14.3811,14.3465,14.3638,639990.0
2017-11-08 15:00:00,24.92,24.94,24.81,24.84,360596.0,14.3696,14.3811,14.3062,14.3235,360596.0
2017-11-08 15:30:00,24.84,24.93,24.83,24.92,1160426.0,14.3235,14.3754,14.3177,14.3696,1160426.0
2017-11-09 09:30:00,24.8,24.87,24.7,24.84,420102.0,14.3004,14.3408,14.2427,14.3235,420102.0
2017-11-09 10:00:00,24.84,24.95,24.77,24.87,380087.0,14.3235,14.3869,14.2831,14.3408,380087.0
2017-11-09 10:30:00,24.87,24.93,24.71,24.89,724886.0,14.3408,14.3754,14.2485,14.3523,724886.0
2017-11-09 11:00:00,24.88,24.96,24.8,24.94,296963.0,14.3465,14.3927,14.3004,14.3811,296963.0
2017-11-09 11:30:00,24.94,24.96,24.83,24.92,274111.0,14.3811,14.3927,14.3177,14.3696,274111.0
2017-11-09 12:00:00,24.93,24.99,24.88,24.96,309179.0,14.3754,14.41,14.3465,14.3927,309179.0
2017-11-09 12:30:00,24.96,25.07,24.93,25.02,272804.0,14.3927,14.4561,14.3754,14.4273,272804.0
2017-11-09 13:00:00,25.02,25.07,24.94,24.98,313661.0,14.4273,14.4561,14.3811,14.4042,313661.0
2017-11-09 13:30:00,24.98,24.99,24.96,24.98,135334.0,14.4042,14.41,14.3927,14.4042,135334.0
2017-11-09 14:00:00,24.98,25.0,24.9,24.93,235271.0,14.4042,14.4157,14.3581,14.3754,235271.0
2017-11-09 14:30:00,24.92,24.93,24.88,24.88,206890.0,14.3696,14.3754,14.3465,14.3465,206890.0
2017-11-09 15:00:00,24.88,24.92,24.84,24.91,253632.0,14.3465,14.3696,14.3235,14.3638,253632.0
2017-11-09 15:30:00,24.91,24.93,24.86,24.89,417806.0,14.3638,14.3754,14.335,14.3523,417806.0
2017-11-10 09:30:00,24.91,25.08,24.86,25.05,377610.0,14.3638,14.4619,14.335,14.4446,377610.0
2017-11-10 10:00:00,25.04,25.09,24.98,25.04,252094.0,14.4388,14.4676,14.4042,14.4388,252094.0
2017-11-10 10:30:00,25.05,25.08,24.98,25.0,179126.0,14.4446,14.4619,14.4042,14.4157,179126.0
2017-11-10 11:00:00,25.01,25.02,24.89,24.91,298550.0,14.4215,14.4273,14.3523,14.3638,298550.0
2017-11-10 11:30:00,24.91,24.97,24.89,24.94,182976.0,14.3638,14.3984,14.3523,14.3811,182976.0
2017-11-10 12:00:00,24.95,24.96,24.84,24.85,247192.0,14.3869,14.3927,14.3235,14.3292,247192.0
2017-11-10 12:30:00,24.85,24.91,24.85,24.89,169388.0,14.3292,14.3638,14.3292,14.3523,169388.0
2017-11-10 13:00:00,24.89,24.93,24.85,24.89,226355.0,14.3523,14.3754,14.3292,14.3523,226355.0
2017-11-10 13:30:00,24.9,24.92,24.86,24.9,220149.0,14.3581,14.3696,14.335,14.3581,220149.0
2017-11-10 14:00:00,24.91,24.95,24.88,24.91,258491.0,14.3638,14.3869,14.3465,14.3638,258491.0
2017-11-10 14:30:00,24.92,25.03,24.88,25.0,377592.0,14.3696,14.433,14.3465,14.4157,377592.0
2017-11-10 15:00:00,25.0,25.03,24.98,25.0,192126.0,14.4157,14.433,14.4042,14.4157,192126.0
2017-11-10 15:30:00,25.0,25.04,24.99,25.02,515452.0,14.4157,14.4388,14.41,14.4273,515452.0
2017-11-13 09:30:00,25.0,25.0,24.82,24.82,206983.0,14.4157,14.4157,14.3119,14.3119,206983.0
2017-11-13 10:00:00,24.82,24.92,24.75,24.78,472642.0,14.3119,14.3696,14.2716,14.2889,472642.0
2017-11-13 10:30:00,24.78,24.8,24.77,24.78,185254.0,14.2889,14.3004,14.2831,14.2889,185254.0
2017-11-13 11:00:00,24.78,24.79,24.58,24.58,241769.0,14.2889,14.2946,14.1736,14.1736,241769.0
2017-11-13 11:30:00,24.58,24.6,24.51,24.53,359425.0,14.1736,14.1851,14.1332,14.1447,359425.0
2017-11-13 12:00:00,24.53,24.62,24.51,24.58,344522.0,14.1447,14.1966,14.1332,14.1736,344522.0
2017-11-13 12:30:00,24.59,24.62,24.57,24.6,134446.0,14.1793,14.1966,14.1678,14.1851,134446.0
2017-11-13 13:00:00,24.59,24.68,24.59,24.67,175648.0,14.1793,14.2312,14.1793,14.2254,175648.0
2017-11-13 13:30:00,24.66,24.68,24.61,24.62,139415.0,14.2197,14.2312,14.1909,14.1966,139415.0
2017-11-13 14:00:00,24.61,24.63,24.55,24.55,405996.0,14.1909,14.2024,14.1563,14.1563,405996.0
2017-11-13 14:30:00,24.55,24.57,24.4,24.41,416027.0,14.1563,14.1678,14.0698,14.0755,416027.0
2017-11-13 15:00:00,24.41,24.42,24.32,24.39,311619.0,14.0755,14.0813,14.0236,14.064,311619.0
2017-11-13 15:30:00,24.39,24.43,24.34,24.36,803297.0,14.064,14.0871,14.0352,14.0467,803297.0
2017-11-14 09:30:00,24.33,24.44,24.09,24.13,555053.0,14.0294,14.0928,13.891,13.9141,555053.0
2017-11-14 10:00:00,24.13,24.14,23.84,23.91,771717.0,13.9141,13.9198,13.7468,13.7872,771717.0
2017-11-14 10:30:00,23.9,24.1,23.86,24.03,422317.0,13.7814,13.8968,13.7584,13.8564,422317.0
2017-11-14 11:00:00,24.04,24.04,23.92,23.94,295310.0,13.8622,13.8622,13.793,13.8045,295310.0
2017-11-14 11:30:00,23.95,24.01,23.92,23.96,307718.0,13.8103,13.8449,13.793,13.816,307718.0
2017-11-14 12:00:00,23.96,23.98,23.9,23.9,313932.0,13.816,13.8276,13.7814,13.7814,313932.0
2017-11-14 12:30:00,23.91,23.95,23.84,23.84,513119.0,13.7872,13.8103,13.7468,13.7468,513119.0
2017-11-14 13:00:00,23.84,23.97,23.84,23.96,290432.0,13.7468,13.8218,13.7468,13.816,290432.0
2017-11-14 13:30:00,23.96,24.15,23.94,24.11,292699.0,13.816,13.9256,13.8045,13.9025,292699.0
2017-11-14 14:00:00,24.11,24.12,24.0,24.01,149764.0,13.9025,13.9083,13.8391,13.8449,149764.0
2017-11-14 14:30:00,24.02,24.02,23.94,23.95,293798.0,13.8506,13.8506,13.8045,13.8103,293798.0
2017-11-14 15:00:00,23.95,24.11,23.94,24.09,622673.0,13.8103,13.9025,13.8045,13.891,622673.0
2017-11-14 15:30:00,24.08,24.11,24.04,24.07,671498.0,13.8852,13.9025,13.8622,13.8795,671498.0
2017-11-15 09:30:00,23.93,23.95,23.59,23.64,1039239.0,13.7987,13.8103,13.6027,13.6315,1039239.0
2017-11-15 10:00:00,23.64,23.85,23.6,23.84,607526.0,13.6315,13.7526,13.6085,13.7468,607526.0
2017-11-15 10:30:00,23.84,24.01,23.8,24.0,410242.0,13.7468,13.8449,13.7238,13.8391,410242.0
2017-11-15 11:00:00,24.0,24.06,23.99,24.05,421782.0,13.8391,13.8737,13.8333,13.8679,421782.0
2017-11-15 11:30:00,24.05,24.17,24.04,24.11,429951.0,13.8679,13.9371,13.8622,13.9025,429951.0
2017-11-15 12:00:00,24.11,24.16,24.09,24.15,213588.0,13.9025,13.9314,13.891,13.9256,213588.0
2017-11-15 12:30:00,24.16,24.22,24.13,24.14,197657.0,13.9314,13.966,13.9141,13.9198,197657.0
2017-11-15 13:00:00,24.14,24.17,24.1,24.14,201984.0,13.9198,13.9371,13.8968,13.9198,201984.0
2017-11-15 13:30:00,24.14,24.17,24.08,24.09,205709.0,13.9198,13.9371,13.8852,13.891,205709.0
2017-11-15 14:00:00,24.1,24.16,24.07,24.14,509875.0,13.8968,13.9314,13.8795,13.9198,509875.0
2017-11-15 14:30:00,24.15,24.16,24.06,24.09,308398.0,13.9256,13.9314,13.8737,13.891,308398.0
2017-11-15 15:00:00,24.08,24.1,24.03,24.03,319133.0,13.8852,13.8968,13.8564,13.8564,319133.0
2017-11-15 15:30:00,24.04,24.05,23.99,24.02,971138.0,13.8622,13.8679,13.8333,13.8506,971138.0
2017-11-16 09:30:00,24.06,24.26,24.05,24.22,547763.0,13.8737,13.989,13.8679,13.966,547763.0
2017-11-16 10:00:00,24.23,24.42,24.19,24.27,477867.0,13.9717,14.0813,13.9487,13.9948,477867.0
2017-11-16 10:30:00,24.27,24.34,24.21,24.23,539576.0,13.9948,14.0352,13.9602,13.9717,539576.0
2017-11-16 11:00:00,24.24,24.3,24.2,24.24,374009.0,13.9775,14.0121,13.9544,13.9775,374009.0
2017-11-16 11:30:00,24.23,24.33,24.23,24.31,324071.0,13.9717,14.0294,13.9717,14.0179,324071.0
2017-11-16 12:00:00,24.31,24.33,24.27,24.29,131327.0,14.0179,14.0294,13.9948,14.0063,131327.0
2017-11-16 12:30:00,24.3,24.31,24.24,24.25,154272.0,14.0121,14.0179,13.9775,13.9833,154272.0
2017-11-16 13:00:00,24.25,24.28,24.23,24.25,171975.0,13.9833,14.0006,13.9717,13.9833,171975.0
2017-11-16 13:30:00,24.24,24.28,24.23,24.25,187059.0,13.9775,14.0006,13.9717,13.9833,187059.0
2017-11-16 14:00:00,24.25,24.29,24.23,24.25,317921.0,13.9833,14.0063,13.9717,13.9833,317921.0
2017-11-16 14:30:00,24.25,24.35,24.24,24.34,267183.0,13.9833,14.0409,13.9775,14.0352,267183.0
2017-11-16 15:00:00,24.34,24.36,24.25,24.29,471110.0,14.0352,14.0467,13.9833,14.0063,471110.0
2017-11-16 15:30:00,24.29,24.36,24.25,24.34,621685.0,14.0063,14.0467,13.9833,14.0352,621685.0
2017-11-17 09:30:00,24.38,24.5,24.32,24.35,541452.0,14.0582,14.1274,14.0236,14.0409,541452.0
2017-11-17 10:00:00,24.35,24.39,24.25,24.33,243856.0,14.0409,14.064,13.9833,14.0294,243856.0
2017-11-17 10:30:00,24.33,24.4,24.28,24.36,222204.0,14.0294,14.0698,14.0006,14.0467,222204.0
2017-11-17 11:00:00,24.35,24.37,24.27,24.29,396206.0,14.0409,14.0525,13.9948,14.0063,396206.0
2017-11-17 11:30:00,24.3,24.32,24.24,24.26,300454.0,14.0121,14.0236,13.9775,13.989,300454.0
2017-11-17 12:00:00,24.27,24.45,24.24,24.4,341783.0,13.9948,14.0986,13.9775,14.0698,341783.0
2017-11-17 12:30:00,24.4,24.42,24.34,24.38,290555.0,14.0698,14.0813,14.0352,14.0582,290555.0
2017-11-17 13:00:00,24.38,24.38,24.3,24.36,198931.0,14.0582,14.0582,14.0121,14.0467,198931.0
2017-11-17 13:30:00,24.36,24.37,24.29,24.35,377807.0,14.0467,14.0525,14.0063,14.0409,377807.0
2017-11-17 14:00:00,24.35,24.37,24.33,24.36,154244.0,14.0409,14.0525,14.0294,14.0467,154244.0
2017-11-17 14:30:00,24.36,24.41,24.33,24.39,215744.0,14.0467,14.0755,14.0294,14.064,215744.0
2017-11-17 15:00:00,24.4,24.4,24.36,24.37,373379.0,14.0698,14.0698,14.0467,14.0525,373379.0
2017-11-17 15:30:00,24.37,24.39,24.27,24.28,811947.0,14.0525,14.064,13.9948,14.0006,811947.0
2017-11-20 09:30:00,24.3,24.33,24.13,24.28,1199854.0,14.0121,14.0294,13.9141,14.0006,1199854.0
2017-11-20 10:00:00,24.26,24.29,24.16,24.25,581294.0,13.989,14.0063,13.9314,13.9833,581294.0
2017-11-20 10:30:00,24.24,24.46,24.19,24.37,575211.0,13.9775,14.1044,13.9487,14.0525,575211.0
2017-11-20 11:00:00,24.38,24.56,24.37,24.55,461953.0,14.0582,14.162,14.0525,14.1563,461953.0
2017-11-20 11:30:00,24.55,24.6,24.49,24.58,315525.0,14.1563,14.1851,14.1217,14.1736,315525.0
2017-11-20 12:00:00,24.58,24.58,24.5,24.5,343911.0,14.1736,14.1736,14.1274,14.1274,343911.0
2017-11-20 12:30:00,24.5,24.51,24.42,24.44,304917.0,14.1274,14.1332,14.0813,14.0928,304917.0
2017-11-20 13:00:00,24.44,24.53,24.39,24.51,301179.0,14.0928,14.1447,14.064,14.1332,301179.0
2017-11-20 13:30:00,24.52,24.63,24.51,24.6,297962.0,14.139,14.2024,14.1332,14.1851,297962.0
2017-11-20 14:00:00,24.6,24.68,24.6,24.6,225850.0,14.1851,14.2312,14.1851,14.1851,225850.0
2017-11-20 14:30:00,24.6,24.64,24.58,24.62,225337.0,14.1851,14.2082,14.1736,14.1966,225337.0
2017-11-20 15:00:00,24.61,24.64,24.55,24.57,411595.0,14.1909,14.2082,14.1563,14.1678,411595.0
2017-11-20 15:30:00,24.56,24.58,24.5,24.56,754786.0,14.162,14.1736,14.1274,14.162,754786.0
2017-11-21 09:30:00,24.63,24.64,24.53,24.63,522762.0,14.2024,14.2082,14.1447,14.2024,522762.0
2017-11-21 10:00:00,24.63,24.66,24.54,24.62,629113.0,14.2024,14.2197,14.1505,14.1966,629113.0
2017-11-21 10:30:00,24.62,24.65,24.54,24.57,444301.0,14.1966,14.2139,14.1505,14.1678,444301.0
2017-11-21 11:00:00,24.57,24.58,24.41,24.45,340138.0,14.1678,14.1736,14.0755,14.0986,340138.0
2017-11-21 11:30:00,24.45,24.49,24.42,24.46,177815.0,14.0986,14.1217,14.0813,14.1044,177815.0
2017-11-21 12:00:00,24.45,24.46,24.42,24.43,210662.0,14.0986,14.1044,14.0813,14.0871,210662.0
2017-11-21 12:30:00,24.42,24.43,24.33,24.35,212711.0,14.0813,14.0871,14.0294,14.0409,212711.0
2017-11-21 13:00:00,24.34,24.4,24.3,24.33,245616.0,14.0352,14.0698,14.0121,14.0294,245616.0
2017-11-21 13:30:00,24.33,24.36,24.28,24.32,316304.0,14.0294,14.0467,14.0006,14.0236,316304.0
2017-11-21 14:00:00,24.32,24.37,24.25,24.36,313901.0,14.0236,14.0525,13.9833,14.0467,313901.0
2017-11-21 14:30:00,24.36,24.37,24.3,24.33,263672.0,14.0467,14.0525,14.0121,14.0294,263672.0
2017-11-21 15:00:00,24.33,24.35,24.29,24.3,330772.0,14.0294,14.0409,14.0063,14.0121,330772.0
2017-11-21 15:30:00,24.3,24.36,24.29,24.36,758978.0,14.0121,14.0467,14.0063,14.0467,758978.0
2017-11-22 09:30:00,24.4,24.64,24.39,24.58,455653.0,14.0698,14.2082,14.064,14.1736,455653.0
2017-11-22 10:00:00,24.58,24.58,24.44,24.48,338098.0,14.1736,14.1736,14.0928,14.1159,338098.0
2017-11-22 10:30:00,24.49,24.59,24.41,24.58,298357.0,14.1217,14.1793,14.0755,14.1736,298357.0
2017-11-22 11:00:00,24.58,24.64,24.5,24.52,264562.0,14.1736,14.2082,14.1274,14.139,264562.0
2017-11-22 11:30:00,24.53,24.61,24.51,24.59,247297.0,14.1447,14.1909,14.1332,14.1793,247297.0
2017-11-22 12:00:00,24.6,24.6,24.55,24.55,178882.0,14.1851,14.1851,14.1563,14.1563,178882.0
2017-11-22 12:30:00,24.55,24.64,24.55,24.64,135001.0,14.1563,14.2082,14.1563,14.2082,135001.0
2017-11-22 13:00:00,24.64,24.66,24.54,24.59,212382.0,14.2082,14.2197,14.1505,14.1793,212382.0
2017-11-22 13:30:00,24.6,24.68,24.58,24.64,167729.0,14.1851,14.2312,14.1736,14.2082,167729.0
2017-11-22 14:00:00,24.65,24.67,24.56,24.57,184971.0,14.2139,14.2254,14.162,14.1678,184971.0
2017-11-22 14:30:00,24.56,24.58,24.5,24.55,117744.0,14.162,14.1736,14.1274,14.1563,117744.0
2017-11-22 15:00:00,24.55,24.6,24.51,24.55,229478.0,14.1563,14.1851,14.1332,14.1563,229478.0
2017-11-22 15:30:00,24.55,24.65,24.5,24.64,584526.0,14.1563,14.2139,14.1274,14.2082,584526.0
2017-11-24 09:30:00,24.85,24.88,24.42,24.45,921239.0,14.3292,14.3465,14.0813,14.0986,921239.0
2017-11-24 10:00:00,24.44,24.45,24.3,24.35,1961451.0,14.0928,14.0986,14.0121,14.0409,1961451.0
2017-11-24 10:30:00,24.36,24.36,24.23,24.31,672333.0,14.0467,14.0467,13.9717,14.0179,672333.0
2017-11-24 11:00:00,24.31,24.34,24.24,24.25,605134.0,14.0179,14.0352,13.9775,13.9833,605134.0
2017-11-24 11:30:00,24.26,24.31,24.16,24.19,569426.0,13.989,14.0179,13.9314,13.9487,569426.0
2017-11-24 12:00:00,24.19,24.2,24.08,24.09,888710.0,13.9487,13.9544,13.8852,13.891,888710.0
2017-11-24 12:30:00,24.1,24.1,23.88,23.96,1779529.0,13.8968,13.8968,13.7699,13.816,1779529.0
2017-11-27 09:30:00,24.0,24.05,23.91,23.98,538238.0,13.8391,13.8679,13.7872,13.8276,538238.0
2017-11-27 10:00:00,23.98,24.0,23.85,23.86,293844.0,13.8276,13.8391,13.7526,13.7584,293844.0
2017-11-27 10:30:00,23.86,24.08,23.86,23.96,263748.0,13.7584,13.8852,13.7584,13.816,263748.0
2017-11-27 11:00:00,23.96,24.02,23.95,23.96,227287.0,13.816,13.8506,13.8103,13.816,227287.0
2017-11-27 11:30:00,23.96,24.07,23.89,23.9,362931.0,13.816,13.8795,13.7757,13.7814,362931.0
2017-11-27 12:00:00,23.89,23.93,23.88,23.89,245765.0,13.7757,13.7987,13.7699,13.7757,245765.0
2017-11-27 12:30:00,23.88,23.95,23.86,23.94,178348.0,13.7699,13.8103,13.7584,13.8045,178348.0
2017-11-27 13:00:00,23.94,23.99,23.9,23.92,222730.0,13.8045,13.8333,13.7814,13.793,222730.0
2017-11-27 13:30:00,23.91,23.97,23.88,23.91,216674.0,13.7872,13.8218,13.7699,13.7872,216674.0
2017-11-27 14:00:00,23.91,23.92,23.85,23.87,270858.0,13.7872,13.793,13.7526,13.7641,270858.0
2017-11-27 14:30:00,23.87,23.99,23.85,23.97,311889.0,13.7641,13.8333,13.7526,13.8218,311889.0
2017-11-27 15:00:00,23.97,23.97,23.91,23.92,210856.0,13.8218,13.8218,13.7872,13.793,210856.0
2017-11-27 15:30:00,23.92,23.94,23.91,23.94,435588.0,13.793,13.8045,13.7872,13.8045,435588.0
2017-11-28 09:30:00,23.95,24.07,23.9,24.05,1061612.0,13.8103,13.8795,13.7814,13.8679,1061612.0
2017-11-28 10:00:00,24.06,24.29,24.03,24.22,813294.0,13.8737,14.0063,13.8564,13.966,813294.0
2017-11-28 10:30:00,24.23,24.47,24.22,24.25,748697.0,13.9717,14.1101,13.966,13.9833,748697.0
2017-11-28 11:00:00,24.25,24.29,24.17,24.29,294494.0,13.9833,14.0063,13.9371,14.0063,294494.0
2017-11-28 11:30:00,24.29,24.32,24.23,24.25,293179.0,14.0063,14.0236,13.9717,13.9833,293179.0
2017-11-28 12:00:00,24.25,24.33,24.24,24.28,147037.0,13.9833,14.0294,13.9775,14.0006,147037.0
2017-11-28 12:30:00,24.28,24.31,24.21,24.23,370038.0,14.0006,14.0179,13.9602,13.9717,370038.0
2017-11-28 13:00:00,24.24,24.25,24.13,24.23,378291.0,13.9775,13.9833,13.9141,13.9717,378291.0
2017-11-28 13:30:00,24.23,24.33,24.19,24.24,330825.0,13.9717,14.0294,13.9487,13.9775,330825.0
2017-11-28 14:00:00,24.23,24.28,24.21,24.27,268700.0,13.9717,14.0006,13.9602,13.9948,268700.0
2017-11-28 14:30:00,24.26,24.29,24.24,24.25,332903.0,13.989,14.0063,13.9775,13.9833,332903.0
2017-11-28 15:00:00,24.25,24.26,24.15,24.19,318767.0,13.9833,13.989,13.9256,13.9487,318767.0
2017-11-28 15:30:00,24.18,24.26,24.18,24.26,850260.0,13.9429,13.989,13.9429,13.989,850260.0
2017-11-29 09:30:00,24.41,24.41,24.25,24.27,707585.0,14.0755,14.0755,13.9833,13.9948,707585.0
2017-11-29 10:00:00,24.27,24.3,24.16,24.16,367319.0,13.9948,14.0121,13.9314,13.9314,367319.0
2017-11-29 10:30:00,24.16,24.25,24.03,24.25,396807.0,13.9314,13.9833,13.8564,13.9833,396807.0
2017-11-29 11:00:00,24.24,24.25,24.05,24.09,316240.0,13.9775,13.9833,13.8679,13.891,316240.0
2017-11-29 11:30:00,24.09,24.18,24.08,24.17,511686.0,13.891,13.9429,13.8852,13.9371,511686.0
2017-11-29 12:00:00,24.17,24.17,24.01,24.02,397056.0,13.9371,13.9371,13.8449,13.8506,397056.0
2017-11-29 12:30:00,24.03,24.23,24.02,24.21,300669.0,13.8564,13.9717,13.8506,13.9602,300669.0
2017-11-29 13:00:00,24.21,24.21,24.09,24.13,302123.0,13.9602,13.9602,13.891,13.9141,302123.0
2017-11-29 13:30:00,24.12,24.13,24.05,24.06,249019.0,13.9083,13.9141,13.8679,13.8737,249019.0
2017-11-29 14:00:00,24.07,24.07,23.9,24.0,561086.0,13.8795,13.8795,13.7814,13.8391,561086.0
2017-11-29 14:30:00,24.0,24.0,23.86,23.89,435990.0,13.8391,13.8391,13.7584,13.7757,435990.0
2017-11-29 15:00:00,23.89,23.89,23.77,23.87,778932.0,13.7757,13.7757,13.7065,13.7641,778932.0
2017-11-29 15:30:00,23.87,23.92,23.82,23.89,1064319.0,13.7641,13.793,13.7353,13.7757,1064319.0
2017-11-30 09:30:00,23.98,24.4,23.95,24.22,633365.0,13.8276,14.0698,13.8103,13.966,633365.0
2017-11-30 10:00:00,24.22,24.23,23.85,24.01,626903.0,13.966,13.9717,13.7526,13.8449,626903.0
2017-11-30 10:30:00,24.01,24.22,23.97,24.22,310320.0,13.8449,13.966,13.8218,13.966,310320.0
2017-11-30 11:00:00,24.22,24.3,24.11,24.24,415628.0,13.966,14.0121,13.9025,13.9775,415628.0
2017-11-30 11:30:00,24.24,24.25,24.12,24.18,366095.0,13.9775,13.9833,13.9083,13.9429,366095.0
2017-11-30 12:00:00,24.18,24.36,24.15,24.36,417449.0,13.9429,14.0467,13.9256,14.0467,417449.0
2017-11-30 12:30:00,24.36,24.44,24.22,24.25,348662.0,14.0467,14.0928,13.966,13.9833,348662.0
2017-11-30 13:00:00,24.25,24.46,24.22,24.4,608607.0,13.9833,14.1044,13.966,14.0698,608607.0
2017-11-30 13:30:00,24.4,24.56,24.38,24.5,336821.0,14.0698,14.162,14.0582,14.1274,336821.0
2017-11-30 14:00:00,24.5,24.78,24.44,24.77,532090.0,14.1274,14.2889,14.0928,14.2831,532090.0
2017-11-30 14:30:00,24.77,24.8,24.57,24.64,694983.0,14.2831,14.3004,14.1678,14.2082,694983.0
2017-11-30 15:00:00,24.64,24.66,24.55,24.6,348526.0,14.2082,14.2197,14.1563,14.1851,348526.0
2017-11-30 15:30:00,24.6,24.66,24.59,24.63,879277.0,14.1851,14.2197,14.1793,14.2024,879277.0
2017-12-01 09:30:00,24.65,24.92,24.6,24.82,580544.0,14.2139,14.3696,14.1851,14.3119,580544.0
2017-12-01 10:00:00,24.8,25.16,24.8,25.05,653047.0,14.3004,14.508,14.3004,14.4446,653047.0
2017-12-01 10:30:00,25.07,25.25,25.06,25.25,598019.0,14.4561,14.5599,14.4503,14.5599,598019.0
2017-12-01 11:00:00,25.25,25.25,24.9,25.01,568208.0,14.5599,14.5599,14.3581,14.4215,568208.0
2017-12-01 11:30:00,24.97,25.14,24.89,25.13,341457.0,14.3984,14.4965,14.3523,14.4907,341457.0
2017-12-01 12:00:00,25.14,25.14,25.03,25.1,377897.0,14.4965,14.4965,14.433,14.4734,377897.0
2017-12-01 12:30:00,25.09,25.1,25.01,25.05,282464.0,14.4676,14.4734,14.4215,14.4446,282464.0
2017-12-01 13:00:00,25.06,25.12,25.0,25.12,332753.0,14.4503,14.4849,14.4157,14.4849,332753.0
2017-12-01 13:30:00,25.12,25.18,25.05,25.07,290998.0,14.4849,14.5195,14.4446,14.4561,290998.0
2017-12-01 14:00:00,25.07,25.16,25.06,25.11,366206.0,14.4561,14.508,14.4503,14.4792,366206.0
2017-12-01 14:30:00,25.1,25.11,24.99,25.07,200201.0,14.4734,14.4792,14.41,14.4561,200201.0
2017-12-01 15:00:00,25.07,25.07,25.0,25.04,408878.0,14.4561,14.4561,14.4157,14.4388,408878.0
2017-12-01 15:30:00,25.04,25.06,24.99,25.04,760447.0,14.4388,14.4503,14.41,14.4388,760447.0
2017-12-04 09:30:00,25.16,25.23,24.87,24.89,397531.0,14.508,14.5484,14.3408,14.3523,397531.0
2017-12-04 10:00:00,24.88,25.01,24.87,25.0,297070.0,14.3465,14.4215,14.3408,14.4157,297070.0
2017-12-04 10:30:00,24.99,25.03,24.96,24.99,423997.0,14.41,14.433,14.3927,14.41,423997.0
2017-12-04 11:00:00,24.99,25.15,24.99,25.07,270500.0,14.41,14.5022,14.41,14.4561,270500.0
2017-12-04 11:30:00,25.07,25.12,25.02,25.09,172108.0,14.4561,14.4849,14.4273,14.4676,172108.0
2017-12-04 12:00:00,25.09,25.12,25.08,25.1,192042.0,14.4676,14.4849,14.4619,14.4734,192042.0
2017-12-04 12:30:00,25.11,25.11,25.05,25.05,196406.0,14.4792,14.4792,14.4446,14.4446,196406.0
2017-12-04 13:00:00,25.05,25.12,25.03,25.1,200580.0,14.4446,14.4849,14.433,14.4734,200580.0
2017-12-04 13:30:00,25.1,25.14,25.06,25.11,301544.0,14.4734,14.4965,14.4503,14.4792,301544.0
2017-12-04 14:00:00,25.11,25.11,25.01,25.04,440190.0,14.4792,14.4792,14.4215,14.4388,440190.0
2017-12-04 14:30:00,25.03,25.06,24.99,25.06,253914.0,14.433,14.4503,14.41,14.4503,253914.0
2017-12-04 15:00:00,25.06,25.08,25.01,25.01,305329.0,14.4503,14.4619,14.4215,14.4215,305329.0
2017-12-04 15:30:00,25.02,25.02,24.96,25.0,843777.0,14.4273,14.4273,14.3927,14.4157,843777.0
2017-12-05 09:30:00,25.0,25.06,24.74,25.0,369747.0,14.4157,14.4503,14.2658,14.4157,369747.0
2017-12-05 10:00:00,24.98,25.0,24.86,24.93,175119.0,14.4042,14.4157,14.335,14.3754,175119.0
2017-12-05 10:30:00,24.93,24.93,24.74,24.86,245042.0,14.3754,14.3754,14.2658,14.335,245042.0
2017-12-05 11:00:00,24.86,24.91,24.77,24.83,220014.0,14.335,14.3638,14.2831,14.3177,220014.0
2017-12-05 11:30:00,24.83,24.9,24.77,24.87,201065.0,14.3177,14.3581,14.2831,14.3408,201065.0
2017-12-05 12:00:00,24.87,24.98,24.84,24.97,197699.0,14.3408,14.4042,14.3235,14.3984,197699.0
2017-12-05 12:30:00,24.96,25.0,24.9,24.99,198588.0,14.3927,14.4157,14.3581,14.41,198588.0
2017-12-05 13:00:00,24.99,25.03,24.91,24.92,329888.0,14.41,14.433,14.3638,14.3696,329888.0
2017-12-05 13:30:00,24.92,24.99,24.88,24.89,163788.0,14.3696,14.41,14.3465,14.3523,163788.0
2017-12-05 14:00:00,24.89,24.94,24.88,24.91,139776.0,14.3523,14.3811,14.3465,14.3638,139776.0
2017-12-05 14:30:00,24.91,24.91,24.8,24.8,293019.0,14.3638,14.3638,14.3004,14.3004,293019.0
2017-12-05 15:00:00,24.8,24.86,24.8,24.84,287895.0,14.3004,14.335,14.3004,14.3235,287895.0
2017-12-05 15:30:00,24.85,24.85,24.77,24.81,365534.0,14.3292,14.3292,14.2831,14.3062,365534.0
2017-12-06 09:30:00,24.68,24.73,24.46,24.54,316538.0,14.2312,14.26,14.1044,14.1505,316538.0
2017-12-06 10:00:00,24.53,24.7,24.5,24.52,214156.0,14.1447,14.2427,14.1274,14.139,214156.0
2017-12-06 10:30:00,24.54,24.55,24.33,24.46,479706.0,14.1505,14.1563,14.0294,14.1044,479706.0
2017-12-06 11:00:00,24.46,24.46,24.21,24.27,396848.0,14.1044,14.1044,13.9602,13.9948,396848.0
2017-12-06 11:30:00,24.27,24.34,24.25,24.29,285900.0,13.9948,14.0352,13.9833,14.0063,285900.0
2017-12-06 12:00:00,24.29,24.34,24.25,24.33,249031.0,14.0063,14.0352,13.9833,14.0294,249031.0
2017-12-06 12:30:00,24.33,24.37,24.31,24.36,288747.0,14.0294,14.0525,14.0179,14.0467,288747.0
2017-12-06 13:00:00,24.36,24.41,24.33,24.39,324021.0,14.0467,14.0755,14.0294,14.064,324021.0
2017-12-06 13:30:00,24.39,24.41,24.36,24.37,186369.0,14.064,14.0755,14.0467,14.0525,186369.0
2017-12-06 14:00:00,24.38,24.38,24.24,24.26,253412.0,14.0582,14.0582,13.9775,13.989,253412.0
2017-12-06 14:30:00,24.25,24.32,24.24,24.29,262347.0,13.9833,14.0236,13.9775,14.0063,262347.0
2017-12-06 15:00:00,24.3,24.36,24.28,24.34,301401.0,14.0121,14.0467,14.0006,14.0352,301401.0
2017-12-06 15:30:00,24.34,24.36,24.31,24.33,905379.0,14.0352,14.0467,14.0179,14.0294,905379.0
2017-12-07 09:30:00,24.21,24.35,24.1,24.33,456642.0,13.9602,14.0409,13.8968,14.0294,456642.0
2017-12-07 10:00:00,24.33,24.42,24.25,24.3,415212.0,14.0294,14.0813,13.9833,14.0121,415212.0
2017-12-07 10:30:00,24.3,24.39,24.29,24.35,294815.0,14.0121,14.064,14.0063,14.0409,294815.0
2017-12-07 11:00:00,24.35,24.38,24.32,24.36,231468.0,14.0409,14.0582,14.0236,14.0467,231468.0
2017-12-07 11:30:00,24.36,24.42,24.31,24.39,180122.0,14.0467,14.0813,14.0179,14.064,180122.0
2017-12-07 12:00:00,24.38,24.41,24.35,24.36,225079.0,14.0582,14.0755,14.0409,14.0467,225079.0
2017-12-07 12:30:00,24.36,24.4,24.35,24.38,197280.0,14.0467,14.0698,14.0409,14.0582,197280.0
2017-12-07 13:00:00,24.38,24.44,24.35,24.41,254939.0,14.0582,14.0928,14.0409,14.0755,254939.0
2017-12-07 13:30:00,24.42,24.47,24.41,24.44,185054.0,14.0813,14.1101,14.0755,14.0928,185054.0
2017-12-07 14:00:00,24.44,24.6,24.41,24.59,340082.0,14.0928,14.1851,14.0755,14.1793,340082.0
2017-12-07 14:30:00,24.59,24.75,24.59,24.72,350821.0,14.1793,14.2716,14.1793,14.2543,350821.0
2017-12-07 15:00:00,24.71,24.75,24.68,24.7,290056.0,14.2485,14.2716,14.2312,14.2427,290056.0
2017-12-07 15:30:00,24.7,24.75,24.66,24.7,690427.0,14.2427,14.2716,14.2197,14.2427,690427.0
2017-12-08 09:30:00,24.79,24.98,24.76,24.92,475325.0,14.2946,14.4042,14.2773,14.3696,475325.0
2017-12-08 10:00:00,24.93,24.98,24.87,24.9,291416.0,14.3754,14.4042,14.3408,14.3581,291416.0
2017-12-08 10:30:00,24.9,25.1,24.9,25.09,348258.0,14.3581,14.4734,14.3581,14.4676,348258.0
2017-12-08 11:00:00,25.08,25.09,24.95,24.99,1039841.0,14.4619,14.4676,14.3869,14.41,1039841.0
2017-12-08 11:30:00,25.0,25.02,24.96,24.99,262293.0,14.4157,14.4273,14.3927,14.41,262293.0
2017-12-08 12:00:00,24.99,25.0,24.91,24.91,212648.0,14.41,14.4157,14.3638,14.3638,212648.0
2017-12-08 12:30:00,24.92,25.0,24.87,24.98,250821.0,14.3696,14.4157,14.3408,14.4042,250821.0
2017-12-08 13:00:00,24.98,25.01,24.93,24.99,335512.0,14.4042,14.4215,14.3754,14.41,335512.0
2017-12-08 13:30:00,24.99,24.99,24.93,24.96,222606.0,14.41,14.41,14.3754,14.3927,222606.0
2017-12-08 14:00:00,24.96,24.98,24.88,24.89,225429.0,14.3927,14.4042,14.3465,14.3523,225429.0
2017-12-08 14:30:00,24.89,24.94,24.84,24.84,234411.0,14.3523,14.3811,14.3235,14.3235,234411.0
2017-12-08 15:00:00,24.84,24.92,24.81,24.91,306335.0,14.3235,14.3696,14.3062,14.3638,306335.0
2017-12-08 15:30:00,24.91,24.97,24.9,24.94,878063.0,14.3638,14.3984,14.3581,14.3811,878063.0
2017-12-11 09:30:00,25.2,25.3,25.0,25.23,593052.0,14.5311,14.5887,14.4157,14.5484,593052.0
2017-12-11 10:00:00,25.24,25.24,25.12,25.16,445455.0,14.5541,14.5541,14.4849,14.508,445455.0
2017-12-11 10:30:00,25.16,25.35,25.14,25.32,299120.0,14.508,14.6176,14.4965,14.6003,299120.0
2017-12-11 11:00:00,25.32,25.44,25.3,25.43,403499.0,14.6003,14.6695,14.5887,14.6637,403499.0
2017-12-11 11:30:00,25.43,25.47,25.39,25.42,332912.0,14.6637,14.6868,14.6406,14.6579,332912.0
2017-12-11 12:00:00,25.43,25.55,25.42,25.51,423036.0,14.6637,14.7329,14.6579,14.7098,423036.0
2017-12-11 12:30:00,25.51,25.57,25.42,25.45,344548.0,14.7098,14.7444,14.6579,14.6752,344548.0
2017-12-11 13:00:00,25.45,25.61,25.43,25.46,361548.0,14.6752,14.7675,14.6637,14.681,361548.0
2017-12-11 13:30:00,25.46,25.64,25.44,25.45,467196.0,14.681,14.7848,14.6695,14.6752,467196.0
2017-12-11 14:00:00,25.45,25.51,25.37,25.42,347323.0,14.6752,14.7098,14.6291,14.6579,347323.0
2017-12-11 14:30:00,25.42,25.42,25.35,25.39,266033.0,14.6579,14.6579,14.6176,14.6406,266033.0
2017-12-11 15:00:00,25.39,25.42,25.36,25.42,358599.0,14.6406,14.6579,14.6233,14.6579,358599.0
2017-12-11 15:30:00,25.42,25.55,25.39,25.46,1303764.0,14.6579,14.7329,14.6406,14.681,1303764.0
2017-12-12 09:30:00,25.5,25.64,25.43,25.61,662579.0,14.7041,14.7848,14.6637,14.7675,662579.0
2017-12-12 10:00:00,25.61,25.9,25.59,25.9,533802.0,14.7675,14.9347,14.7559,14.9347,533802.0
2017-12-12 10:30:00,25.89,26.2,25.89,26.04,1062285.0,14.9289,15.1077,14.9289,15.0154,1062285.0
2017-12-12 11:00:00,26.05,26.05,25.77,25.86,626288.0,15.0212,15.0212,14.8597,14.9116,626288.0
2017-12-12 11:30:00,25.85,25.92,25.82,25.84,515847.0,14.9059,14.9462,14.8886,14.9001,515847.0
2017-12-12 12:00:00,25.84,25.92,25.73,25.87,299725.0,14.9001,14.9462,14.8367,14.9174,299725.0
2017-12-12 12:30:00,25.87,25.91,25.76,25.78,292956.0,14.9174,14.9405,14.854,14.8655,292956.0
2017-12-12 13:00:00,25.79,25.79,25.71,25.74,218808.0,14.8713,14.8713,14.8251,14.8424,218808.0
2017-12-12 13:30:00,25.74,25.75,25.59,25.6,377627.0,14.8424,14.8482,14.7559,14.7617,377627.0
2017-12-12 14:00:00,25.6,25.7,25.54,25.7,283728.0,14.7617,14.8194,14.7271,14.8194,283728.0
2017-12-12 14:30:00,25.7,25.74,25.63,25.73,225951.0,14.8194,14.8424,14.779,14.8367,225951.0
2017-12-12 15:00:00,25.72,25.83,25.67,25.79,307760.0,14.8309,14.8943,14.8021,14.8713,307760.0
2017-12-12 15:30:00,25.79,25.82,25.72,25.72,701398.0,14.8713,14.8886,14.8309,14.8309,701398.0
2017-12-13 09:30:00,26.1,26.1,25.86,25.99,674046.0,15.05,15.05,14.9116,14.9866,674046.0
2017-12-13 10:00:00,25.98,26.07,25.86,25.87,554169.0,14.9808,15.0327,14.9116,14.9174,554169.0
2017-12-13 10:30:00,25.87,25.96,25.82,25.86,712915.0,14.9174,14.9693,14.8886,14.9116,712915.0
2017-12-13 11:00:00,25.86,25.93,25.82,25.87,432911.0,14.9116,14.952,14.8886,14.9174,432911.0
2017-12-13 11:30:00,25.89,25.92,25.78,25.91,359517.0,14.9289,14.9462,14.8655,14.9405,359517.0
2017-12-13 12:00:00,25.91,25.96,25.87,25.96,353626.0,14.9405,14.9693,14.9174,14.9693,353626.0
2017-12-13 12:30:00,25.96,26.03,25.88,25.97,322090.0,14.9693,15.0097,14.9232,14.9751,322090.0
2017-12-13 13:00:00,25.98,26.06,25.96,26.0,256708.0,14.9808,15.027,14.9693,14.9924,256708.0
2017-12-13 13:30:00,25.99,26.01,25.93,25.95,249599.0,14.9866,14.9981,14.952,14.9635,249599.0
2017-12-13 14:00:00,25.95,25.97,25.86,25.87,549143.0,14.9635,14.9751,14.9116,14.9174,549143.0
2017-12-13 14:30:00,25.86,25.96,25.86,25.9,630198.0,14.9116,14.9693,14.9116,14.9347,630198.0
2017-12-13 15:00:00,25.9,25.99,25.89,25.98,345966.0,14.9347,14.9866,14.9289,14.9808,345966.0
2017-12-13 15:30:00,25.98,26.01,25.9,25.9,695786.0,14.9808,14.9981,14.9347,14.9347,695786.0
2017-12-14 09:30:00,25.83,26.03,25.81,26.0,500396.0,14.8943,15.0097,14.8828,14.9924,500396.0
2017-12-14 10:00:00,26.0,26.2,25.98,26.2,376007.0,14.9924,15.1077,14.9808,15.1077,376007.0
2017-12-14 10:30:00,26.2,26.39,26.18,26.3,621943.0,15.1077,15.2173,15.0962,15.1654,621943.0
2017-12-14 11:00:00,26.3,26.36,26.21,26.33,468389.0,15.1654,15.2,15.1135,15.1827,468389.0
2017-12-14 11:30:00,26.34,26.36,26.21,26.25,295072.0,15.1884,15.2,15.1135,15.1365,295072.0
2017-12-14 12:00:00,26.25,26.27,26.17,26.27,284950.0,15.1365,15.1481,15.0904,15.1481,284950.0
2017-12-14 12:30:00,26.27,26.31,26.22,26.28,189517.0,15.1481,15.1711,15.1192,15.1538,189517.0
2017-12-14 13:00:00,26.27,26.32,26.23,26.28,173614.0,15.1481,15.1769,15.125,15.1538,173614.0
2017-12-14 13:30:00,26.28,26.34,26.24,26.27,225085.0,15.1538,15.1884,15.1308,15.1481,225085.0
2017-12-14 14:00:00,26.27,26.32,26.23,26.24,249750.0,15.1481,15.1769,15.125,15.1308,249750.0
2017-12-14 14:30:00,26.25,26.28,26.18,26.27,245501.0,15.1365,15.1538,15.0962,15.1481,245501.0
2017-12-14 15:00:00,26.27,26.27,26.19,26.19,229077.0,15.1481,15.1481,15.1019,15.1019,229077.0
2017-12-14 15:30:00,26.19,26.21,26.08,26.08,526944.0,15.1019,15.1135,15.0385,15.0385,526944.0
2017-12-15 09:30:00,26.1,26.16,26.01,26.12,246753.0,15.05,15.0846,14.9981,15.0616,246753.0
2017-12-15 10:00:00,26.12,26.14,25.93,25.99,388683.0,15.0616,15.0731,14.952,14.9866,388683.0
2017-12-15 10:30:00,26.0,26.04,25.9,26.0,337245.0,14.9924,15.0154,14.9347,14.9924,337245.0
2017-12-15 11:00:00,26.01,26.03,25.96,26.0,333708.0,14.9981,15.0097,14.9693,14.9924,333708.0
2017-12-15 11:30:00,25.99,26.09,25.95,26.04,380299.0,14.9866,15.0443,14.9635,15.0154,380299.0
2017-12-15 12:00:00,26.04,26.05,26.0,26.02,183504.0,15.0154,15.0212,14.9924,15.0039,183504.0
2017-12-15 12:30:00,26.02,26.05,26.01,26.04,304055.0,15.0039,15.0212,14.9981,15.0154,304055.0
2017-12-15 13:00:00,26.05,26.11,26.02,26.1,192621.0,15.0212,15.0558,15.0039,15.05,192621.0
2017-12-15 13:30:00,26.11,26.12,26.04,26.08,212963.0,15.0558,15.0616,15.0154,15.0385,212963.0
2017-12-15 14:00:00,26.07,26.15,26.07,26.12,175758.0,15.0327,15.0789,15.0327,15.0616,175758.0
2017-12-15 14:30:00,26.12,26.27,26.12,26.19,407548.0,15.0616,15.1481,15.0616,15.1019,407548.0
2017-12-15 15:00:00,26.18,26.19,26.07,26.16,717310.0,15.0962,15.1019,15.0327,15.0846,717310.0
2017-12-15 15:30:00,26.15,26.21,26.04,26.09,1352491.0,15.0789,15.1135,15.0154,15.0443,1352491.0
2017-12-18 09:30:00,26.28,26.65,26.25,26.6,793577.0,15.1538,15.3672,15.1365,15.3383,793577.0
2017-12-18 10:00:00,26.58,26.7,26.5,26.57,512160.0,15.3268,15.396,15.2807,15.321,512160.0
2017-12-18 10:30:00,26.57,26.57,26.45,26.55,390131.0,15.321,15.321,15.2519,15.3095,390131.0
2017-12-18 11:00:00,26.54,26.66,26.48,26.52,389607.0,15.3037,15.3729,15.2691,15.2922,389607.0
2017-12-18 11:30:00,26.51,26.55,26.48,26.48,260289.0,15.2864,15.3095,15.2691,15.2691,260289.0
2017-12-18 12:00:00,26.47,26.56,26.46,26.54,591969.0,15.2634,15.3153,15.2576,15.3037,591969.0
2017-12-18 12:30:00,26.55,26.55,26.43,26.48,322799.0,15.3095,15.3095,15.2403,15.2691,322799.0
2017-12-18 13:00:00,26.47,26.48,26.4,26.42,245337.0,15.2634,15.2691,15.223,15.2346,245337.0
2017-12-18 13:30:00,26.42,26.45,26.4,26.42,212475.0,15.2346,15.2519,15.223,15.2346,212475.0
2017-12-18 14:00:00,26.41,26.44,26.35,26.39,236029.0,15.2288,15.2461,15.1942,15.2173,236029.0
2017-12-18 14:30:00,26.39,26.49,26.39,26.47,320740.0,15.2173,15.2749,15.2173,15.2634,320740.0
2017-12-18 15:00:00,26.48,26.51,26.44,26.44,434075.0,15.2691,15.2864,15.2461,15.2461,434075.0
2017-12-18 15:30:00,26.45,26.61,26.36,26.37,1942544.0,15.2519,15.3441,15.2,15.2057,1942544.0
2017-12-19 09:30:00,26.5,26.5,26.21,26.38,377534.0,15.2807,15.2807,15.1135,15.2115,377534.0
2017-12-19 10:00:00,26.37,26.49,26.33,26.43,382062.0,15.2057,15.2749,15.1827,15.2403,382062.0
2017-12-19 10:30:00,26.42,26.44,26.35,26.39,190754.0,15.2346,15.2461,15.1942,15.2173,190754.0
2017-12-19 11:00:00,26.39,26.44,26.36,26.38,162105.0,15.2173,15.2461,15.2,15.2115,162105.0
2017-12-19 11:30:00,26.38,26.44,26.3,26.3,213642.0,15.2115,15.2461,15.1654,15.1654,213642.0
2017-12-19 12:00:00,26.3,26.37,26.24,26.3,243295.0,15.1654,15.2057,15.1308,15.1654,243295.0
2017-12-19 12:30:00,26.31,26.34,26.25,26.3,158719.0,15.1711,15.1884,15.1365,15.1654,158719.0
2017-12-19 13:00:00,26.3,26.35,26.26,26.26,210480.0,15.1654,15.1942,15.1423,15.1423,210480.0
2017-12-19 13:30:00,26.27,26.34,26.25,26.31,224086.0,15.1481,15.1884,15.1365,15.1711,224086.0
2017-12-19 14:00:00,26.3,26.31,26.25,26.27,272396.0,15.1654,15.1711,15.1365,15.1481,272396.0
2017-12-19 14:30:00,26.27,26.29,26.23,26.28,171429.0,15.1481,15.1596,15.125,15.1538,171429.0
2017-12-19 15:00:00,26.28,26.33,26.27,26.31,229373.0,15.1538,15.1827,15.1481,15.1711,229373.0
2017-12-19 15:30:00,26.3,26.32,26.24,26.25,566336.0,15.1654,15.1769,15.1308,15.1365,566336.0
2017-12-20 09:30:00,26.3,26.34,26.05,26.06,279468.0,15.1654,15.1884,15.0212,15.027,279468.0
2017-12-20 10:00:00,26.07,26.12,25.88,25.92,702214.0,15.0327,15.0616,14.9232,14.9462,702214.0
2017-12-20 10:30:00,25.92,26.1,25.91,26.1,330329.0,14.9462,15.05,14.9405,15.05,330329.0
2017-12-20 11:00:00,26.1,26.23,26.04,26.23,207010.0,15.05,15.125,15.0154,15.125,207010.0
2017-12-20 11:30:00,26.23,26.27,26.07,26.08,504872.0,15.125,15.1481,15.0327,15.0385,504872.0
2017-12-20 12:00:00,26.08,26.1,25.99,26.01,259270.0,15.0385,15.05,14.9866,14.9981,259270.0
2017-12-20 12:30:00,26.02,26.03,25.93,25.93,248135.0,15.0039,15.0097,14.952,14.952,248135.0
2017-12-20 13:00:00,25.94,25.94,25.86,25.89,280508.0,14.9578,14.9578,14.9116,14.9289,280508.0
2017-12-20 13:30:00,25.89,25.9,25.81,25.82,295985.0,14.9289,14.9347,14.8828,14.8886,295985.0
2017-12-20 14:00:00,25.83,25.89,25.78,25.81,379051.0,14.8943,14.9289,14.8655,14.8828,379051.0
2017-12-20 14:30:00,25.82,25.86,25.76,25.83,526138.0,14.8886,14.9116,14.854,14.8943,526138.0
2017-12-20 15:00:00,25.82,25.92,25.82,25.83,331768.0,14.8886,14.9462,14.8886,14.8943,331768.0
2017-12-20 15:30:00,25.83,26.03,25.82,26.0,759677.0,14.8943,15.0097,14.8886,14.9924,759677.0
2017-12-21 09:30:00,25.93,25.98,25.85,25.97,274395.0,14.952,14.9808,14.9059,14.9751,274395.0
2017-12-21 10:00:00,25.98,26.1,25.97,26.0,813131.0,14.9808,15.05,14.9751,14.9924,813131.0
2017-12-21 10:30:00,26.01,26.25,26.0,26.24,489185.0,14.9981,15.1365,14.9924,15.1308,489185.0
2017-12-21 11:00:00,26.24,26.32,26.17,26.25,376829.0,15.1308,15.1769,15.0904,15.1365,376829.0
2017-12-21 11:30:00,26.26,26.33,26.16,26.17,314077.0,15.1423,15.1827,15.0846,15.0904,314077.0
2017-12-21 12:00:00,26.17,26.18,26.09,26.13,303897.0,15.0904,15.0962,15.0443,15.0673,303897.0
2017-12-21 12:30:00,26.12,26.13,26.05,26.12,326605.0,15.0616,15.0673,15.0212,15.0616,326605.0
2017-12-21 13:00:00,26.12,26.15,26.07,26.13,264948.0,15.0616,15.0789,15.0327,15.0673,264948.0
2017-12-21 13:30:00,26.12,26.13,26.06,26.08,234721.0,15.0616,15.0673,15.027,15.0385,234721.0
2017-12-21 14:00:00,26.08,26.14,26.07,26.13,264499.0,15.0385,15.0731,15.0327,15.0673,264499.0
2017-12-21 14:30:00,26.13,26.15,26.1,26.12,269336.0,15.0673,15.0789,15.05,15.0616,269336.0
2017-12-21 15:00:00,26.11,26.18,26.1,26.16,273923.0,15.0558,15.0962,15.05,15.0846,273923.0
2017-12-21 15:30:00,26.16,26.16,26.08,26.11,652011.0,15.0846,15.0846,15.0385,15.0558,652011.0
2017-12-22 09:30:00,26.18,26.29,26.06,26.29,500035.0,15.0962,15.1596,15.027,15.1596,500035.0
2017-12-22 10:00:00,26.29,26.31,26.19,26.22,310650.0,15.1596,15.1711,15.1019,15.1192,310650.0
2017-12-22 10:30:00,26.23,26.27,26.19,26.25,302995.0,15.125,15.1481,15.1019,15.1365,302995.0
2017-12-22 11:00:00,26.24,26.43,26.24,26.37,330656.0,15.1308,15.2403,15.1308,15.2057,330656.0
2017-12-22 11:30:00,26.38,26.42,26.36,26.4,307524.0,15.2115,15.2346,15.2,15.223,307524.0
2017-12-22 12:00:00,26.39,26.44,26.37,26.41,228711.0,15.2173,15.2461,15.2057,15.2288,228711.0
2017-12-22 12:30:00,26.4,26.42,26.35,26.41,212470.0,15.223,15.2346,15.1942,15.2288,212470.0
2017-12-22 13:00:00,26.4,26.49,26.4,26.43,229969.0,15.223,15.2749,15.223,15.2403,229969.0
2017-12-22 13:30:00,26.42,26.43,26.34,26.4,240396.0,15.2346,15.2403,15.1884,15.223,240396.0
2017-12-22 14:00:00,26.4,26.49,26.4,26.42,266050.0,15.223,15.2749,15.223,15.2346,266050.0
2017-12-22 14:30:00,26.42,26.44,26.38,26.38,182177.0,15.2346,15.2461,15.2115,15.2115,182177.0
2017-12-22 15:00:00,26.39,26.4,26.3,26.34,194474.0,15.2173,15.223,15.1654,15.1884,194474.0
2017-12-22 15:30:00,26.33,26.41,26.3,26.39,541320.0,15.1827,15.2288,15.1654,15.2173,541320.0
2017-12-26 09:30:00,26.45,26.64,26.43,26.48,494679.0,15.2519,15.3614,15.2403,15.2691,494679.0
2017-12-26 10:00:00,26.48,26.51,26.41,26.48,362563.0,15.2691,15.2864,15.2288,15.2691,362563.0
2017-12-26 10:30:00,26.48,26.56,26.46,26.49,229472.0,15.2691,15.3153,15.2576,15.2749,229472.0
2017-12-26 11:00:00,26.49,26.57,26.47,26.51,232049.0,15.2749,15.321,15.2634,15.2864,232049.0
2017-12-26 11:30:00,26.5,26.51,26.43,26.44,188250.0,15.2807,15.2864,15.2403,15.2461,188250.0
2017-12-26 12:00:00,26.43,26.49,26.41,26.48,141083.0,15.2403,15.2749,15.2288,15.2691,141083.0
2017-12-26 12:30:00,26.48,26.49,26.4,26.4,206577.0,15.2691,15.2749,15.223,15.223,206577.0
2017-12-26 13:00:00,26.41,26.5,26.36,26.49,196298.0,15.2288,15.2807,15.2,15.2749,196298.0
2017-12-26 13:30:00,26.49,26.54,26.43,26.44,235852.0,15.2749,15.3037,15.2403,15.2461,235852.0
2017-12-26 14:00:00,26.44,26.47,26.4,26.46,295756.0,15.2461,15.2634,15.223,15.2576,295756.0
2017-12-26 14:30:00,26.46,26.55,26.43,26.52,223651.0,15.2576,15.3095,15.2403,15.2922,223651.0
2017-12-26 15:00:00,26.53,26.55,26.5,26.53,166799.0,15.298,15.3095,15.2807,15.298,166799.0
2017-12-26 15:30:00,26.53,26.58,26.51,26.57,526689.0,15.298,15.3268,15.2864,15.321,526689.0
2017-12-27 09:30:00,26.57,26.57,26.31,26.46,364031.0,15.321,15.321,15.1711,15.2576,364031.0
2017-12-27 10:00:00,26.47,26.48,26.41,26.46,285894.0,15.2634,15.2691,15.2288,15.2576,285894.0
2017-12-27 10:30:00,26.45,26.48,26.41,26.43,120760.0,15.2519,15.2691,15.2288,15.2403,120760.0
2017-12-27 11:00:00,26.44,26.47,26.39,26.45,162193.0,15.2461,15.2634,15.2173,15.2519,162193.0
2017-12-27 11:30:00,26.45,26.53,26.43,26.49,220968.0,15.2519,15.298,15.2403,15.2749,220968.0
2017-12-27 12:00:00,26.49,26.51,26.43,26.46,164094.0,15.2749,15.2864,15.2403,15.2576,164094.0
2017-12-27 12:30:00,26.46,26.48,26.43,26.44,154089.0,15.2576,15.2691,15.2403,15.2461,154089.0
2017-12-27 13:00:00,26.44,26.48,26.42,26.43,134071.0,15.2461,15.2691,15.2346,15.2403,134071.0
2017-12-27 13:30:00,26.42,26.47,26.41,26.47,194760.0,15.2346,15.2634,15.2288,15.2634,194760.0
2017-12-27 14:00:00,26.47,26.48,26.41,26.42,209536.0,15.2634,15.2691,15.2288,15.2346,209536.0
2017-12-27 14:30:00,26.41,26.46,26.4,26.43,216819.0,15.2288,15.2576,15.223,15.2403,216819.0
2017-12-27 15:00:00,26.44,26.44,26.39,26.4,252769.0,15.2461,15.2461,15.2173,15.223,252769.0
2017-12-27 15:30:00,26.4,26.42,26.37,26.39,457573.0,15.223,15.2346,15.2057,15.2173,457573.0
2017-12-28 09:30:00,26.45,26.51,26.32,26.32,279784.0,15.2519,15.2864,15.1769,15.1769,279784.0
2017-12-28 10:00:00,26.32,26.42,26.32,26.41,238346.0,15.1769,15.2346,15.1769,15.2288,238346.0
2017-12-28 10:30:00,26.41,26.49,26.4,26.45,224698.0,15.2288,15.2749,15.223,15.2519,224698.0
2017-12-28 11:00:00,26.45,26.54,26.44,26.48,262231.0,15.2519,15.3037,15.2461,15.2691,262231.0
2017-12-28 11:30:00,26.47,26.52,26.45,26.49,184681.0,15.2634,15.2922,15.2519,15.2749,184681.0
2017-12-28 12:00:00,26.49,26.51,26.45,26.46,184730.0,15.2749,15.2864,15.2519,15.2576,184730.0
2017-12-28 12:30:00,26.46,26.48,26.37,26.42,294830.0,15.2576,15.2691,15.2057,15.2346,294830.0
2017-12-28 13:00:00,26.41,26.46,26.4,26.43,145745.0,15.2288,15.2576,15.223,15.2403,145745.0
2017-12-28 13:30:00,26.43,26.48,26.38,26.48,393292.0,15.2403,15.2691,15.2115,15.2691,393292.0
2017-12-28 14:00:00,26.48,26.48,26.41,26.46,254985.0,15.2691,15.2691,15.2288,15.2576,254985.0
2017-12-28 14:30:00,26.46,26.48,26.42,26.44,276366.0,15.2576,15.2691,15.2346,15.2461,276366.0
2017-12-28 15:00:00,26.44,26.49,26.43,26.48,287618.0,15.2461,15.2749,15.2403,15.2691,287618.0
2017-12-28 15:30:00,26.48,26.5,26.44,26.49,410823.0,15.2691,15.2807,15.2461,15.2749,410823.0
2017-12-29 09:30:00,26.48,26.48,26.36,26.43,282266.0,15.2691,15.2691,15.2,15.2403,282266.0
2017-12-29 10:00:00,26.43,26.45,26.36,26.41,235273.0,15.2403,15.2519,15.2,15.2288,235273.0
2017-12-29 10:30:00,26.4,26.41,26.33,26.4,314330.0,15.223,15.2288,15.1827,15.223,314330.0
2017-12-29 11:00:00,26.39,26.48,26.39,26.47,246789.0,15.2173,15.2691,15.2173,15.2634,246789.0
2017-12-29 11:30:00,26.46,26.51,26.41,26.46,215678.0,15.2576,15.2864,15.2288,15.2576,215678.0
2017-12-29 12:00:00,26.46,26.46,26.4,26.4,215549.0,15.2576,15.2576,15.223,15.223,215549.0
2017-12-29 12:30:00,26.41,26.41,26.33,26.39,235978.0,15.2288,15.2288,15.1827,15.2173,235978.0
2017-12-29 13:00:00,26.39,26.45,26.38,26.45,210639.0,15.2173,15.2519,15.2115,15.2519,210639.0
2017-12-29 13:30:00,26.45,26.5,26.44,26.44,220273.0,15.2519,15.2807,15.2461,15.2461,220273.0
2017-12-29 14:00:00,26.45,26.48,26.41,26.46,131876.0,15.2519,15.2691,15.2288,15.2576,131876.0
2017-12-29 14:30:00,26.46,26.47,26.42,26.45,129522.0,15.2576,15.2634,15.2346,15.2519,129522.0
2017-12-29 15:00:00,26.44,26.52,26.42,26.51,165723.0,15.2461,15.2922,15.2346,15.2864,165723.0
2017-12-29 15:30:00,26.51,26.57,26.48,26.51,659967.0,15.2864,15.321,15.2691,15.2864,659967.0
2018-01-02 09:30:00,26.6,26.79,26.36,26.77,630192.0,15.3383,15.4479,15.2,15.4364,630192.0
2018-01-02 10:00:00,26.77,26.99,26.73,26.86,476046.0,15.4364,15.5632,15.4133,15.4883,476046.0
2018-01-02 10:30:00,26.87,26.89,26.78,26.84,481784.0,15.494,15.5056,15.4421,15.4767,481784.0
2018-01-02 11:00:00,26.83,26.87,26.77,26.79,262422.0,15.471,15.494,15.4364,15.4479,262422.0
2018-01-02 11:30:00,26.79,26.88,26.78,26.85,356741.0,15.4479,15.4998,15.4421,15.4825,356741.0
2018-01-02 12:00:00,26.84,26.89,26.78,26.87,272387.0,15.4767,15.5056,15.4421,15.494,272387.0
2018-01-02 12:30:00,26.87,27.0,26.82,27.0,254876.0,15.494,15.569,15.4652,15.569,254876.0
2018-01-02 13:00:00,26.99,27.0,26.94,26.99,386381.0,15.5632,15.569,15.5344,15.5632,386381.0
2018-01-02 13:30:00,26.99,26.99,26.86,26.87,296639.0,15.5632,15.5632,15.4883,15.494,296639.0
2018-01-02 14:00:00,26.86,26.89,26.76,26.81,294593.0,15.4883,15.5056,15.4306,15.4594,294593.0
2018-01-02 14:30:00,26.8,26.83,26.67,26.8,460539.0,15.4537,15.471,15.3787,15.4537,460539.0
2018-01-02 15:00:00,26.8,26.92,26.8,26.91,333426.0,15.4537,15.5229,15.4537,15.5171,333426.0
2018-01-02 15:30:00,26.91,26.93,26.83,26.87,692237.0,15.5171,15.5286,15.471,15.494,692237.0
2018-01-03 09:30:00,26.9,27.21,26.89,27.2,691855.0,15.5113,15.6901,15.5056,15.6843,691855.0
2018-01-03 10:00:00,27.2,27.44,27.16,27.4,843080.0,15.6843,15.8227,15.6613,15.7996,843080.0
2018-01-03 10:30:00,27.41,27.65,27.39,27.53,865282.0,15.8054,15.9438,15.7939,15.8746,865282.0
2018-01-03 11:00:00,27.53,27.57,27.48,27.55,472452.0,15.8746,15.8977,15.8458,15.8861,472452.0
2018-01-03 11:30:00,27.55,27.7,27.52,27.67,422631.0,15.8861,15.9726,15.8688,15.9553,422631.0
2018-01-03 12:00:00,27.67,27.73,27.6,27.65,433478.0,15.9553,15.9899,15.915,15.9438,433478.0
2018-01-03 12:30:00,27.65,27.75,27.64,27.68,336804.0,15.9438,16.0015,15.938,15.9611,336804.0
2018-01-03 13:00:00,27.68,27.79,27.66,27.69,388183.0,15.9611,16.0245,15.9496,15.9669,388183.0
2018-01-03 13:30:00,27.69,27.71,27.57,27.62,309539.0,15.9669,15.9784,15.8977,15.9265,309539.0
2018-01-03 14:00:00,27.62,27.68,27.55,27.65,455158.0,15.9265,15.9611,15.8861,15.9438,455158.0
2018-01-03 14:30:00,27.66,27.68,27.55,27.62,337346.0,15.9496,15.9611,15.8861,15.9265,337346.0
2018-01-03 15:00:00,27.63,27.71,27.59,27.67,364048.0,15.9323,15.9784,15.9092,15.9553,364048.0
2018-01-03 15:30:00,27.67,27.68,27.59,27.62,1054576.0,15.9553,15.9611,15.9092,15.9265,1054576.0
2018-01-04 09:30:00,27.75,27.88,27.53,27.6,618010.0,16.0015,16.0764,15.8746,15.915,618010.0
2018-01-04 10:00:00,27.6,27.74,27.53,27.71,774878.0,15.915,15.9957,15.8746,15.9784,774878.0
2018-01-04 10:30:00,27.7,27.77,27.66,27.67,345407.0,15.9726,16.013,15.9496,15.9553,345407.0
2018-01-04 11:00:00,27.66,27.81,27.61,27.73,378969.0,15.9496,16.0361,15.9207,15.9899,378969.0
2018-01-04 11:30:00,27.73,27.85,27.72,27.83,462038.0,15.9899,16.0591,15.9842,16.0476,462038.0
2018-01-04 12:00:00,27.82,27.86,27.76,27.82,236314.0,16.0418,16.0649,16.0072,16.0418,236314.0
2018-01-04 12:30:00,27.81,27.83,27.69,27.69,207900.0,16.0361,16.0476,15.9669,15.9669,207900.0
2018-01-04 13:00:00,27.7,27.73,27.65,27.69,160118.0,15.9726,15.9899,15.9438,15.9669,160118.0
2018-01-04 13:30:00,27.69,27.7,27.66,27.68,257972.0,15.9669,15.9726,15.9496,15.9611,257972.0
2018-01-04 14:00:00,27.68,27.7,27.66,27.69,267555.0,15.9611,15.9726,15.9496,15.9669,267555.0
2018-01-04 14:30:00,27.69,27.81,27.68,27.8,285559.0,15.9669,16.0361,15.9611,16.0303,285559.0
2018-01-04 15:00:00,27.8,27.84,27.79,27.83,249576.0,16.0303,16.0534,16.0245,16.0476,249576.0
2018-01-04 15:30:00,27.83,27.88,27.79,27.83,1027135.0,16.0476,16.0764,16.0245,16.0476,1027135.0
2018-01-05 09:30:00,27.81,27.9,27.67,27.83,1225443.0,16.0361,16.088,15.9553,16.0476,1225443.0
2018-01-05 10:00:00,27.84,27.93,27.68,27.7,593982.0,16.0534,16.1053,15.9611,15.9726,593982.0
2018-01-05 10:30:00,27.69,27.69,27.53,27.62,287399.0,15.9669,15.9669,15.8746,15.9265,287399.0
2018-01-05 11:00:00,27.6,27.66,27.57,27.6,345943.0,15.915,15.9496,15.8977,15.915,345943.0
2018-01-05 11:30:00,27.61,27.67,27.5,27.56,548849.0,15.9207,15.9553,15.8573,15.8919,548849.0
2018-01-05 12:00:00,27.55,27.59,27.5,27.57,184235.0,15.8861,15.9092,15.8573,15.8977,184235.0
2018-01-05 12:30:00,27.58,27.63,27.54,27.6,204525.0,15.9034,15.9323,15.8804,15.915,204525.0
2018-01-05 13:00:00,27.6,27.71,27.58,27.71,238718.0,15.915,15.9784,15.9034,15.9784,238718.0
2018-01-05 13:30:00,27.7,27.75,27.65,27.74,272885.0,15.9726,16.0015,15.9438,15.9957,272885.0
2018-01-05 14:00:00,27.74,27.78,27.72,27.77,382527.0,15.9957,16.0188,15.9842,16.013,382527.0
2018-01-05 14:30:00,27.77,27.81,27.73,27.75,230151.0,16.013,16.0361,15.9899,16.0015,230151.0
2018-01-05 15:00:00,27.75,27.82,27.74,27.76,291554.0,16.0015,16.0418,15.9957,16.0072,291554.0
2018-01-05 15:30:00,27.77,27.81,27.73,27.74,437200.0,16.013,16.0361,15.9899,15.9957,437200.0
2018-01-08 09:30:00,27.73,27.79,27.62,27.64,362724.0,15.9899,16.0245,15.9265,15.938,362724.0
2018-01-08 10:00:00,27.63,27.64,27.4,27.51,364494.0,15.9323,15.938,15.7996,15.8631,364494.0
2018-01-08 10:30:00,27.52,27.73,27.51,27.73,351195.0,15.8688,15.9899,15.8631,15.9899,351195.0
2018-01-08 11:00:00,27.73,27.82,27.68,27.75,318206.0,15.9899,16.0418,15.9611,16.0015,318206.0
2018-01-08 11:30:00,27.75,27.78,27.7,27.73,218687.0,16.0015,16.0188,15.9726,15.9899,218687.0
2018-01-08 12:00:00,27.74,27.74,27.7,27.71,229256.0,15.9957,15.9957,15.9726,15.9784,229256.0
2018-01-08 12:30:00,27.71,27.81,27.68,27.79,236626.0,15.9784,16.0361,15.9611,16.0245,236626.0
2018-01-08 13:00:00,27.77,27.94,27.75,27.92,223808.0,16.013,16.111,16.0015,16.0995,223808.0
2018-01-08 13:30:00,27.93,27.95,27.86,27.92,272821.0,16.1053,16.1168,16.0649,16.0995,272821.0
2018-01-08 14:00:00,27.91,27.95,27.87,27.89,227937.0,16.0937,16.1168,16.0707,16.0822,227937.0
2018-01-08 14:30:00,27.89,27.97,27.87,27.95,272211.0,16.0822,16.1283,16.0707,16.1168,272211.0
2018-01-08 15:00:00,27.96,27.97,27.85,27.86,252012.0,16.1226,16.1283,16.0591,16.0649,252012.0
2018-01-08 15:30:00,27.85,27.87,27.75,27.77,521261.0,16.0591,16.0707,16.0015,16.013,521261.0
2018-01-09 09:30:00,27.82,27.9,27.65,27.65,213197.0,16.0418,16.088,15.9438,15.9438,213197.0
2018-01-09 10:00:00,27.65,27.84,27.55,27.81,247593.0,15.9438,16.0534,15.8861,16.0361,247593.0
2018-01-09 10:30:00,27.81,27.84,27.75,27.83,193080.0,16.0361,16.0534,16.0015,16.0476,193080.0
2018-01-09 11:00:00,27.85,27.92,27.81,27.91,294988.0,16.0591,16.0995,16.0361,16.0937,294988.0
2018-01-09 11:30:00,27.92,27.98,27.89,27.95,223762.0,16.0995,16.1341,16.0822,16.1168,223762.0
2018-01-09 12:00:00,27.96,28.08,27.89,27.93,386669.0,16.1226,16.1918,16.0822,16.1053,386669.0
2018-01-09 12:30:00,27.93,27.96,27.87,27.91,311994.0,16.1053,16.1226,16.0707,16.0937,311994.0
2018-01-09 13:00:00,27.9,27.91,27.85,27.91,163222.0,16.088,16.0937,16.0591,16.0937,163222.0
2018-01-09 13:30:00,27.91,27.96,27.89,27.93,146926.0,16.0937,16.1226,16.0822,16.1053,146926.0
2018-01-09 14:00:00,27.93,27.98,27.92,27.93,146603.0,16.1053,16.1341,16.0995,16.1053,146603.0
2018-01-09 14:30:00,27.94,27.98,27.91,27.94,199341.0,16.111,16.1341,16.0937,16.111,199341.0
2018-01-09 15:00:00,27.95,28.06,27.93,28.04,272444.0,16.1168,16.1802,16.1053,16.1687,272444.0
2018-01-09 15:30:00,28.04,28.07,28.0,28.04,528916.0,16.1687,16.186,16.1456,16.1687,528916.0
2018-01-10 09:30:00,28.03,28.14,28.01,28.04,311673.0,16.1629,16.2264,16.1514,16.1687,311673.0
2018-01-10 10:00:00,28.04,28.14,27.93,28.11,373800.0,16.1687,16.2264,16.1053,16.2091,373800.0
2018-01-10 10:30:00,28.11,28.13,27.98,28.12,232038.0,16.2091,16.2206,16.1341,16.2148,232038.0
2018-01-10 11:00:00,28.13,28.2,28.1,28.18,371360.0,16.2206,16.261,16.2033,16.2494,371360.0
2018-01-10 11:30:00,28.18,28.23,28.07,28.08,215790.0,16.2494,16.2783,16.186,16.1918,215790.0
2018-01-10 12:00:00,28.08,28.17,28.07,28.13,216014.0,16.1918,16.2437,16.186,16.2206,216014.0
2018-01-10 12:30:00,28.13,28.17,28.1,28.13,249006.0,16.2206,16.2437,16.2033,16.2206,249006.0
2018-01-10 13:00:00,28.13,28.21,28.12,28.2,208541.0,16.2206,16.2667,16.2148,16.261,208541.0
2018-01-10 13:30:00,28.19,28.4,28.18,28.34,360991.0,16.2552,16.3763,16.2494,16.3417,360991.0
2018-01-10 14:00:00,28.34,28.35,28.23,28.29,209519.0,16.3417,16.3474,16.2783,16.3128,209519.0
2018-01-10 14:30:00,28.29,28.43,28.24,28.43,351847.0,16.3128,16.3936,16.284,16.3936,351847.0
2018-01-10 15:00:00,28.43,28.44,28.34,28.39,276162.0,16.3936,16.3993,16.3417,16.3705,276162.0
2018-01-10 15:30:00,28.38,28.43,28.35,28.35,913291.0,16.3647,16.3936,16.3474,16.3474,913291.0
2018-01-11 09:30:00,28.42,28.62,28.35,28.48,404069.0,16.3878,16.5031,16.3474,16.4224,404069.0
2018-01-11 10:00:00,28.48,28.55,28.42,28.55,553135.0,16.4224,16.4628,16.3878,16.4628,553135.0
2018-01-11 10:30:00,28.55,28.61,28.47,28.56,654213.0,16.4628,16.4974,16.4166,16.4685,654213.0
2018-01-11 11:00:00,28.57,28.59,28.5,28.55,486933.0,16.4743,16.4858,16.4339,16.4628,486933.0
2018-01-11 11:30:00,28.55,28.65,28.51,28.54,341592.0,16.4628,16.5204,16.4397,16.457,341592.0
2018-01-11 12:00:00,28.54,28.56,28.46,28.53,286232.0,16.457,16.4685,16.4109,16.4512,286232.0
2018-01-11 12:30:00,28.54,28.56,28.48,28.5,182757.0,16.457,16.4685,16.4224,16.4339,182757.0
2018-01-11 13:00:00,28.5,28.52,28.46,28.49,234194.0,16.4339,16.4455,16.4109,16.4282,234194.0
2018-01-11 13:30:00,28.48,28.55,28.48,28.51,172975.0,16.4224,16.4628,16.4224,16.4397,172975.0
2018-01-11 14:00:00,28.51,28.53,28.44,28.52,261436.0,16.4397,16.4512,16.3993,16.4455,261436.0
2018-01-11 14:30:00,28.52,28.6,28.5,28.57,244737.0,16.4455,16.4916,16.4339,16.4743,244737.0
2018-01-11 15:00:00,28.57,28.65,28.57,28.6,266662.0,16.4743,16.5204,16.4743,16.4916,266662.0
2018-01-11 15:30:00,28.61,28.64,28.56,28.59,705036.0,16.4974,16.5147,16.4685,16.4858,705036.0
2018-01-12 09:30:00,28.64,28.72,28.57,28.6,310719.0,16.5147,16.5608,16.4743,16.4916,310719.0
2018-01-12 10:00:00,28.61,28.62,28.42,28.47,543421.0,16.4974,16.5031,16.3878,16.4166,543421.0
2018-01-12 10:30:00,28.47,28.66,28.46,28.54,768379.0,16.4166,16.5262,16.4109,16.457,768379.0
2018-01-12 11:00:00,28.55,28.56,28.17,28.31,456952.0,16.4628,16.4685,16.2437,16.3244,456952.0
2018-01-12 11:30:00,28.31,28.41,28.26,28.3,502855.0,16.3244,16.382,16.2955,16.3186,502855.0
2018-01-12 12:00:00,28.3,28.37,28.25,28.33,246980.0,16.3186,16.359,16.2898,16.3359,246980.0
2018-01-12 12:30:00,28.33,28.41,28.29,28.41,246403.0,16.3359,16.382,16.3128,16.382,246403.0
2018-01-12 13:00:00,28.41,28.51,28.4,28.47,328537.0,16.382,16.4397,16.3763,16.4166,328537.0
2018-01-12 13:30:00,28.46,28.75,28.46,28.73,328165.0,16.4109,16.5781,16.4109,16.5666,328165.0
2018-01-12 14:00:00,28.72,28.87,28.66,28.71,391627.0,16.5608,16.6473,16.5262,16.555,391627.0
2018-01-12 14:30:00,28.71,28.76,28.67,28.68,183432.0,16.555,16.5839,16.532,16.5377,183432.0
2018-01-12 15:00:00,28.68,28.73,28.62,28.69,327595.0,16.5377,16.5666,16.5031,16.5435,327595.0
2018-01-12 15:30:00,28.7,28.89,28.69,28.88,970401.0,16.5493,16.6588,16.5435,16.6531,970401.0
2018-01-16 09:30:00,28.95,29.09,28.56,29.07,729061.0,16.6934,16.7742,16.4685,16.7626,729061.0
2018-01-16 10:00:00,29.06,29.14,28.96,28.97,484267.0,16.7569,16.803,16.6992,16.705,484267.0
2018-01-16 10:30:00,28.96,28.99,28.75,28.76,422206.0,16.6992,16.7165,16.5781,16.5839,422206.0
2018-01-16 11:00:00,28.76,28.79,28.68,28.77,454009.0,16.5839,16.6012,16.5377,16.5896,454009.0
2018-01-16 11:30:00,28.77,28.77,28.7,28.72,244548.0,16.5896,16.5896,16.5493,16.5608,244548.0
2018-01-16 12:00:00,28.72,28.85,28.69,28.77,302438.0,16.5608,16.6358,16.5435,16.5896,302438.0
2018-01-16 12:30:00,28.77,28.77,28.65,28.67,282932.0,16.5896,16.5896,16.5204,16.532,282932.0
2018-01-16 13:00:00,28.66,28.8,28.66,28.74,233483.0,16.5262,16.6069,16.5262,16.5723,233483.0
2018-01-16 13:30:00,28.74,28.75,28.6,28.62,244104.0,16.5723,16.5781,16.4916,16.5031,244104.0
2018-01-16 14:00:00,28.62,28.64,28.48,28.62,397244.0,16.5031,16.5147,16.4224,16.5031,397244.0
2018-01-16 14:30:00,28.62,28.64,28.45,28.59,328995.0,16.5031,16.5147,16.4051,16.4858,328995.0
2018-01-16 15:00:00,28.59,28.67,28.54,28.6,306609.0,16.4858,16.532,16.457,16.4916,306609.0
2018-01-16 15:30:00,28.6,28.61,28.53,28.57,1072853.0,16.4916,16.4974,16.4512,16.4743,1072853.0
2018-01-17 09:30:00,28.65,28.66,28.45,28.52,328105.0,16.5204,16.5262,16.4051,16.4455,328105.0
2018-01-17 10:00:00,28.53,28.64,28.45,28.56,205148.0,16.4512,16.5147,16.4051,16.4685,205148.0
2018-01-17 10:30:00,28.56,28.67,28.54,28.66,184503.0,16.4685,16.532,16.457,16.5262,184503.0
2018-01-17 11:00:00,28.66,28.66,28.56,28.57,154953.0,16.5262,16.5262,16.4685,16.4743,154953.0
2018-01-17 11:30:00,28.58,28.66,28.56,28.59,164612.0,16.4801,16.5262,16.4685,16.4858,164612.0
2018-01-17 12:00:00,28.59,28.6,28.48,28.51,274384.0,16.4858,16.4916,16.4224,16.4397,274384.0
2018-01-17 12:30:00,28.51,28.55,28.47,28.54,212220.0,16.4397,16.4628,16.4166,16.457,212220.0
2018-01-17 13:00:00,28.54,28.62,28.54,28.61,223450.0,16.457,16.5031,16.457,16.4974,223450.0
2018-01-17 13:30:00,28.61,28.62,28.52,28.6,167841.0,16.4974,16.5031,16.4455,16.4916,167841.0
2018-01-17 14:00:00,28.6,28.61,28.49,28.5,380800.0,16.4916,16.4974,16.4282,16.4339,380800.0
2018-01-17 14:30:00,28.5,28.56,28.47,28.52,149968.0,16.4339,16.4685,16.4166,16.4455,149968.0
2018-01-17 15:00:00,28.52,28.61,28.52,28.56,234935.0,16.4455,16.4974,16.4455,16.4685,234935.0
2018-01-17 15:30:00,28.56,28.61,28.49,28.5,629798.0,16.4685,16.4974,16.4282,16.4339,629798.0
2018-01-18 09:30:00,28.51,28.51,28.3,28.4,253433.0,16.4397,16.4397,16.3186,16.3763,253433.0
2018-01-18 10:00:00,28.4,28.46,28.35,28.43,123054.0,16.3763,16.4109,16.3474,16.3936,123054.0
2018-01-18 10:30:00,28.43,28.51,28.31,28.32,221295.0,16.3936,16.4397,16.3244,16.3301,221295.0
2018-01-18 11:00:00,28.32,28.45,28.31,28.35,203185.0,16.3301,16.4051,16.3244,16.3474,203185.0
2018-01-18 11:30:00,28.35,28.43,28.31,28.42,159512.0,16.3474,16.3936,16.3244,16.3878,159512.0
2018-01-18 12:00:00,28.43,28.54,28.42,28.45,269271.0,16.3936,16.457,16.3878,16.4051,269271.0
2018-01-18 12:30:00,28.45,28.45,28.42,28.42,119712.0,16.4051,16.4051,16.3878,16.3878,119712.0
2018-01-18 13:00:00,28.41,28.44,28.38,28.38,154719.0,16.382,16.3993,16.3647,16.3647,154719.0
2018-01-18 13:30:00,28.38,28.48,28.36,28.47,198300.0,16.3647,16.4224,16.3532,16.4166,198300.0
2018-01-18 14:00:00,28.47,28.48,28.4,28.44,219931.0,16.4166,16.4224,16.3763,16.3993,219931.0
2018-01-18 14:30:00,28.44,28.45,28.35,28.37,212564.0,16.3993,16.4051,16.3474,16.359,212564.0
2018-01-18 15:00:00,28.37,28.4,28.35,28.38,151839.0,16.359,16.3763,16.3474,16.3647,151839.0
2018-01-18 15:30:00,28.38,28.39,28.3,28.31,408952.0,16.3647,16.3705,16.3186,16.3244,408952.0
2018-01-19 09:30:00,28.29,28.41,28.14,28.21,306288.0,16.3128,16.382,16.2264,16.2667,306288.0
2018-01-19 10:00:00,28.21,28.33,28.2,28.33,200305.0,16.2667,16.3359,16.261,16.3359,200305.0
2018-01-19 10:30:00,28.32,28.44,28.28,28.43,235530.0,16.3301,16.3993,16.3071,16.3936,235530.0
2018-01-19 11:00:00,28.43,28.54,28.39,28.43,208053.0,16.3936,16.457,16.3705,16.3936,208053.0
2018-01-19 11:30:00,28.43,28.44,28.31,28.37,259299.0,16.3936,16.3993,16.3244,16.359,259299.0
2018-01-19 12:00:00,28.37,28.43,28.34,28.37,143227.0,16.359,16.3936,16.3417,16.359,143227.0
2018-01-19 12:30:00,28.38,28.49,28.37,28.46,179641.0,16.3647,16.4282,16.359,16.4109,179641.0
2018-01-19 13:00:00,28.46,28.49,28.43,28.46,115117.0,16.4109,16.4282,16.3936,16.4109,115117.0
2018-01-19 13:30:00,28.46,28.55,28.45,28.49,217198.0,16.4109,16.4628,16.4051,16.4282,217198.0
2018-01-19 14:00:00,28.49,28.56,28.47,28.56,185512.0,16.4282,16.4685,16.4166,16.4685,185512.0
2018-01-19 14:30:00,28.56,28.61,28.5,28.55,228321.0,16.4685,16.4974,16.4339,16.4628,228321.0
2018-01-19 15:00:00,28.55,28.61,28.55,28.6,204465.0,16.4628,16.4974,16.4628,16.4916,204465.0
2018-01-19 15:30:00,28.6,28.66,28.57,28.66,630618.0,16.4916,16.5262,16.4743,16.5262,630618.0
2018-01-22 09:30:00,28.65,28.9,28.58,28.85,407697.0,16.5204,16.6646,16.4801,16.6358,407697.0
2018-01-22 10:00:00,28.85,29.01,28.8,28.98,302696.0,16.6358,16.728,16.6069,16.7107,302696.0
2018-01-22 10:30:00,28.96,29.04,28.88,28.99,290182.0,16.6992,16.7453,16.6531,16.7165,290182.0
2018-01-22 11:00:00,28.99,29.08,28.97,29.05,285129.0,16.7165,16.7684,16.705,16.7511,285129.0
2018-01-22 11:30:00,29.04,29.09,29.0,29.05,186164.0,16.7453,16.7742,16.7223,16.7511,186164.0
2018-01-22 12:00:00,29.05,29.16,29.02,29.14,162469.0,16.7511,16.8145,16.7338,16.803,162469.0
2018-01-22 12:30:00,29.14,29.22,29.11,29.13,207847.0,16.803,16.8491,16.7857,16.7972,207847.0
2018-01-22 13:00:00,29.13,29.2,29.12,29.19,195981.0,16.7972,16.8376,16.7915,16.8318,195981.0
2018-01-22 13:30:00,29.18,29.28,29.18,29.26,196845.0,16.826,16.8837,16.826,16.8722,196845.0
2018-01-22 14:00:00,29.27,29.34,29.22,29.3,275917.0,16.8779,16.9183,16.8491,16.8952,275917.0
2018-01-22 14:30:00,29.3,29.35,29.28,29.29,280498.0,16.8952,16.9241,16.8837,16.8895,280498.0
2018-01-22 15:00:00,29.29,29.34,29.27,29.28,439023.0,16.8895,16.9183,16.8779,16.8837,439023.0
2018-01-22 15:30:00,29.27,29.42,29.27,29.41,974356.0,16.8779,16.9644,16.8779,16.9587,974356.0
2018-01-23 09:30:00,29.42,29.51,29.1,29.16,429529.0,16.9644,17.0163,16.7799,16.8145,429529.0
2018-01-23 10:00:00,29.17,29.24,29.01,29.23,350795.0,16.8203,16.8606,16.728,16.8549,350795.0
2018-01-23 10:30:00,29.24,29.35,29.2,29.35,288998.0,16.8606,16.9241,16.8376,16.9241,288998.0
2018-01-23 11:00:00,29.35,29.35,29.27,29.28,169760.0,16.9241,16.9241,16.8779,16.8837,169760.0
2018-01-23 11:30:00,29.27,29.41,29.27,29.3,573863.0,16.8779,16.9587,16.8779,16.8952,573863.0
2018-01-23 12:00:00,29.3,29.31,29.24,29.25,209192.0,16.8952,16.901,16.8606,16.8664,209192.0
2018-01-23 12:30:00,29.26,29.4,29.26,29.38,139357.0,16.8722,16.9529,16.8722,16.9414,139357.0
2018-01-23 13:00:00,29.39,29.43,29.37,29.4,206386.0,16.9471,16.9702,16.9356,16.9529,206386.0
2018-01-23 13:30:00,29.4,29.41,29.31,29.31,192880.0,16.9529,16.9587,16.901,16.901,192880.0
2018-01-23 14:00:00,29.32,29.45,29.31,29.44,161863.0,16.9068,16.9817,16.901,16.976,161863.0
2018-01-23 14:30:00,29.43,29.44,29.38,29.44,261255.0,16.9702,16.976,16.9414,16.976,261255.0
2018-01-23 15:00:00,29.45,29.49,29.38,29.44,185032.0,16.9817,17.0048,16.9414,16.976,185032.0
2018-01-23 15:30:00,29.44,29.47,29.38,29.4,443339.0,16.976,16.9933,16.9414,16.9529,443339.0
2018-01-24 09:30:00,29.41,29.42,29.22,29.3,459660.0,16.9587,16.9644,16.8491,16.8952,459660.0
2018-01-24 10:00:00,29.31,29.34,29.2,29.26,395948.0,16.901,16.9183,16.8376,16.8722,395948.0
2018-01-24 10:30:00,29.26,29.38,29.25,29.3,278346.0,16.8722,16.9414,16.8664,16.8952,278346.0
2018-01-24 11:00:00,29.31,29.32,29.16,29.22,240481.0,16.901,16.9068,16.8145,16.8491,240481.0
2018-01-24 11:30:00,29.23,29.24,29.03,29.06,697448.0,16.8549,16.8606,16.7396,16.7569,697448.0
2018-01-24 12:00:00,29.06,29.12,29.01,29.05,275858.0,16.7569,16.7915,16.728,16.7511,275858.0
2018-01-24 12:30:00,29.04,29.04,28.97,29.01,189927.0,16.7453,16.7453,16.705,16.728,189927.0
2018-01-24 13:00:00,29.01,29.05,28.98,29.01,102658.0,16.728,16.7511,16.7107,16.728,102658.0
2018-01-24 13:30:00,29.03,29.2,29.03,29.18,151166.0,16.7396,16.8376,16.7396,16.826,151166.0
2018-01-24 14:00:00,29.17,29.18,29.1,29.17,96307.0,16.8203,16.826,16.7799,16.8203,96307.0
2018-01-24 14:30:00,29.17,29.24,29.16,29.22,186810.0,16.8203,16.8606,16.8145,16.8491,186810.0
2018-01-24 15:00:00,29.22,29.22,29.17,29.19,154222.0,16.8491,16.8491,16.8203,16.8318,154222.0
2018-01-24 15:30:00,29.19,29.23,29.15,29.18,374249.0,16.8318,16.8549,16.8088,16.826,374249.0
2018-01-25 09:30:00,29.22,29.29,29.02,29.04,270420.0,16.8491,16.8895,16.7338,16.7453,270420.0
2018-01-25 10:00:00,29.04,29.22,29.0,29.14,164465.0,16.7453,16.8491,16.7223,16.803,164465.0
2018-01-25 10:30:00,29.14,29.19,29.09,29.09,186627.0,16.803,16.8318,16.7742,16.7742,186627.0
2018-01-25 11:00:00,29.1,29.11,29.0,29.02,248045.0,16.7799,16.7857,16.7223,16.7338,248045.0
2018-01-25 11:30:00,29.02,29.06,28.93,28.99,312779.0,16.7338,16.7569,16.6819,16.7165,312779.0
2018-01-25 12:00:00,28.99,29.08,28.93,28.94,165320.0,16.7165,16.7684,16.6819,16.6877,165320.0
2018-01-25 12:30:00,28.94,28.97,28.86,28.89,310706.0,16.6877,16.705,16.6415,16.6588,310706.0
2018-01-25 13:00:00,28.88,28.99,28.87,28.98,200450.0,16.6531,16.7165,16.6473,16.7107,200450.0
2018-01-25 13:30:00,28.99,29.05,28.97,29.02,146245.0,16.7165,16.7511,16.705,16.7338,146245.0
2018-01-25 14:00:00,29.02,29.04,28.92,28.95,175395.0,16.7338,16.7453,16.6761,16.6934,175395.0
2018-01-25 14:30:00,28.95,28.99,28.88,28.96,256360.0,16.6934,16.7165,16.6531,16.6992,256360.0
2018-01-25 15:00:00,28.97,29.1,28.95,29.04,314600.0,16.705,16.7799,16.6934,16.7453,314600.0
2018-01-25 15:30:00,29.04,29.11,29.01,29.11,551201.0,16.7453,16.7857,16.728,16.7857,551201.0
2018-01-26 09:30:00,29.24,29.29,29.03,29.29,410003.0,16.8606,16.8895,16.7396,16.8895,410003.0
2018-01-26 10:00:00,29.28,29.36,29.21,29.27,515485.0,16.8837,16.9298,16.8433,16.8779,515485.0
2018-01-26 10:30:00,29.28,29.42,29.26,29.3,689902.0,16.8837,16.9644,16.8722,16.8952,689902.0
2018-01-26 11:00:00,29.3,29.35,29.27,29.29,547720.0,16.8952,16.9241,16.8779,16.8895,547720.0
2018-01-26 11:30:00,29.3,29.39,29.29,29.37,329368.0,16.8952,16.9471,16.8895,16.9356,329368.0
2018-01-26 12:00:00,29.37,29.45,29.33,29.44,154529.0,16.9356,16.9817,16.9125,16.976,154529.0
2018-01-26 12:30:00,29.44,29.48,29.39,29.46,149615.0,16.976,16.999,16.9471,16.9875,149615.0
2018-01-26 13:00:00,29.47,29.5,29.41,29.45,287414.0,16.9933,17.0106,16.9587,16.9817,287414.0
2018-01-26 13:30:00,29.45,29.45,29.36,29.39,165924.0,16.9817,16.9817,16.9298,16.9471,165924.0
2018-01-26 14:00:00,29.38,29.39,29.31,29.35,190157.0,16.9414,16.9471,16.901,16.9241,190157.0
2018-01-26 14:30:00,29.35,29.39,29.34,29.36,207408.0,16.9241,16.9471,16.9183,16.9298,207408.0
2018-01-26 15:00:00,29.36,29.39,29.33,29.39,216079.0,16.9298,16.9471,16.9125,16.9471,216079.0
2018-01-26 15:30:00,29.39,29.41,29.34,29.38,782333.0,16.9471,16.9587,16.9183,16.9414,782333.0
2018-01-29 09:30:00,29.35,29.4,29.2,29.33,464862.0,16.9241,16.9529,16.8376,16.9125,464862.0
2018-01-29 10:00:00,29.33,29.4,29.23,29.3,287005.0,16.9125,16.9529,16.8549,16.8952,287005.0
2018-01-29 10:30:00,29.3,29.35,29.27,29.35,293809.0,16.8952,16.9241,16.8779,16.9241,293809.0
2018-01-29 11:00:00,29.35,29.38,29.26,29.35,293495.0,16.9241,16.9414,16.8722,16.9241,293495.0
2018-01-29 11:30:00,29.35,29.37,29.31,29.34,175448.0,16.9241,16.9356,16.901,16.9183,175448.0
2018-01-29 12:00:00,29.34,29.34,29.17,29.21,348794.0,16.9183,16.9183,16.8203,16.8433,348794.0
2018-01-29 12:30:00,29.21,29.22,29.04,29.05,367423.0,16.8433,16.8491,16.7453,16.7511,367423.0
2018-01-29 13:00:00,29.04,29.09,29.02,29.09,254291.0,16.7453,16.7742,16.7338,16.7742,254291.0
2018-01-29 13:30:00,29.08,29.1,29.04,29.08,225496.0,16.7684,16.7799,16.7453,16.7684,225496.0
2018-01-29 14:00:00,29.08,29.16,29.08,29.14,306778.0,16.7684,16.8145,16.7684,16.803,306778.0
2018-01-29 14:30:00,29.15,29.26,29.14,29.18,320643.0,16.8088,16.8722,16.803,16.826,320643.0
2018-01-29 15:00:00,29.18,29.18,29.07,29.13,327482.0,16.826,16.826,16.7626,16.7972,327482.0
2018-01-29 15:30:00,29.13,29.16,29.0,29.03,855756.0,16.7972,16.8145,16.7223,16.7396,855756.0
2018-01-30 09:30:00,28.27,28.27,27.76,28.04,787143.0,16.5461,16.5461,16.2476,16.4115,787143.0
2018-01-30 10:00:00,28.04,28.28,28.01,28.28,439359.0,16.4115,16.552,16.3939,16.552,439359.0
2018-01-30 10:30:00,28.27,28.44,28.27,28.43,351416.0,16.5461,16.6456,16.5461,16.6398,351416.0
2018-01-30 11:00:00,28.42,28.48,28.35,28.37,248309.0,16.6339,16.669,16.5929,16.6047,248309.0
2018-01-30 11:30:00,28.37,28.54,28.33,28.46,203687.0,16.6047,16.7042,16.5812,16.6573,203687.0
2018-01-30 12:00:00,28.46,28.5,28.42,28.49,130184.0,16.6573,16.6807,16.6339,16.6749,130184.0
2018-01-30 12:30:00,28.48,28.52,28.45,28.45,149217.0,16.669,16.6924,16.6515,16.6515,149217.0
2018-01-30 13:00:00,28.45,28.46,28.33,28.42,288673.0,16.6515,16.6573,16.5812,16.6339,288673.0
2018-01-30 13:30:00,28.43,28.43,28.27,28.36,442498.0,16.6398,16.6398,16.5461,16.5988,442498.0
2018-01-30 14:00:00,28.36,28.42,28.25,28.37,316704.0,16.5988,16.6339,16.5344,16.6047,316704.0
2018-01-30 14:30:00,28.37,28.43,28.32,28.37,174893.0,16.6047,16.6398,16.5754,16.6047,174893.0
2018-01-30 15:00:00,28.37,28.41,28.34,28.38,294891.0,16.6047,16.6281,16.5871,16.6105,294891.0
2018-01-30 15:30:00,28.39,28.55,28.27,28.27,1086182.0,16.6164,16.71,16.5461,16.5461,1086182.0
2018-01-31 09:30:00,28.3,28.83,28.3,28.55,727124.0,16.5637,16.8739,16.5637,16.71,727124.0
2018-01-31 10:00:00,28.56,28.82,28.54,28.76,590357.0,16.7159,16.868,16.7042,16.8329,590357.0
2018-01-31 10:30:00,28.75,28.76,28.38,28.4,483799.0,16.8271,16.8329,16.6105,16.6222,483799.0
2018-01-31 11:00:00,28.41,28.42,28.22,28.3,602396.0,16.6281,16.6339,16.5169,16.5637,602396.0
2018-01-31 11:30:00,28.3,28.39,28.11,28.19,371896.0,16.5637,16.6164,16.4525,16.4993,371896.0
2018-01-31 12:00:00,28.19,28.19,28.06,28.07,375421.0,16.4993,16.4993,16.4232,16.4291,375421.0
2018-01-31 12:30:00,28.06,28.07,27.9,27.91,506947.0,16.4232,16.4291,16.3296,16.3354,506947.0
2018-01-31 13:00:00,27.9,27.94,27.8,27.82,528099.0,16.3296,16.353,16.271,16.2827,528099.0
2018-01-31 13:30:00,27.83,27.88,27.74,27.79,614380.0,16.2886,16.3179,16.2359,16.2652,614380.0
2018-01-31 14:00:00,27.76,27.87,27.62,27.83,735415.0,16.2476,16.312,16.1657,16.2886,735415.0
2018-01-31 14:30:00,27.82,27.87,27.65,27.81,800101.0,16.2827,16.312,16.1832,16.2769,800101.0
2018-01-31 15:00:00,27.82,27.83,27.69,27.75,488749.0,16.2827,16.2886,16.2067,16.2418,488749.0
2018-01-31 15:30:00,27.75,27.82,27.61,27.61,1262502.0,16.2418,16.2827,16.1598,16.1598,1262502.0
2018-02-01 09:30:00,27.72,28.25,27.7,28.06,801189.0,16.2242,16.5344,16.2125,16.4232,801189.0
2018-02-01 10:00:00,28.06,28.21,28.0,28.09,594323.0,16.4232,16.511,16.3881,16.4408,594323.0
2018-02-01 10:30:00,28.08,28.12,27.8,27.9,389943.0,16.4349,16.4583,16.271,16.3296,389943.0
2018-02-01 11:00:00,27.9,27.94,27.74,27.8,276534.0,16.3296,16.353,16.2359,16.271,276534.0
2018-02-01 11:30:00,27.8,28.1,27.8,28.05,285040.0,16.271,16.4466,16.271,16.4174,285040.0
2018-02-01 12:00:00,28.05,28.07,27.94,27.96,281860.0,16.4174,16.4291,16.353,16.3647,281860.0
2018-02-01 12:30:00,27.96,28.01,27.81,27.82,490872.0,16.3647,16.3939,16.2769,16.2827,490872.0
2018-02-01 13:00:00,27.81,27.87,27.77,27.85,204618.0,16.2769,16.312,16.2535,16.3003,204618.0
2018-02-01 13:30:00,27.85,27.92,27.81,27.85,220521.0,16.3003,16.3413,16.2769,16.3003,220521.0
2018-02-01 14:00:00,27.86,27.92,27.84,27.9,306704.0,16.3062,16.3413,16.2944,16.3296,306704.0
2018-02-01 14:30:00,27.91,27.95,27.84,27.95,195443.0,16.3354,16.3588,16.2944,16.3588,195443.0
2018-02-01 15:00:00,27.95,28.1,27.92,28.03,366351.0,16.3588,16.4466,16.3413,16.4057,366351.0
2018-02-01 15:30:00,28.04,28.15,28.0,28.09,772590.0,16.4115,16.4759,16.3881,16.4408,772590.0
2018-02-02 09:30:00,27.8,27.88,27.63,27.66,331017.0,16.271,16.3179,16.1715,16.1891,331017.0
2018-02-02 10:00:00,27.67,27.67,27.38,27.62,503729.0,16.195,16.195,16.0252,16.1657,503729.0
2018-02-02 10:30:00,27.61,27.72,27.57,27.63,354352.0,16.1598,16.2242,16.1364,16.1715,354352.0
2018-02-02 11:00:00,27.64,27.65,27.47,27.57,457615.0,16.1774,16.1832,16.0779,16.1364,457615.0
2018-02-02 11:30:00,27.57,27.6,27.41,27.51,523391.0,16.1364,16.154,16.0428,16.1013,523391.0
2018-02-02 12:00:00,27.51,27.55,27.45,27.46,324540.0,16.1013,16.1247,16.0662,16.072,324540.0
2018-02-02 12:30:00,27.46,27.56,27.4,27.53,313813.0,16.072,16.1306,16.0369,16.113,313813.0
2018-02-02 13:00:00,27.53,27.53,27.48,27.5,240303.0,16.113,16.113,16.0837,16.0955,240303.0
2018-02-02 13:30:00,27.5,27.51,27.43,27.5,248561.0,16.0955,16.1013,16.0545,16.0955,248561.0
2018-02-02 14:00:00,27.49,27.49,27.21,27.37,414267.0,16.0896,16.0896,15.9257,16.0194,414267.0
2018-02-02 14:30:00,27.37,27.4,27.16,27.2,520202.0,16.0194,16.0369,15.8965,15.9199,520202.0
2018-02-02 15:00:00,27.19,27.23,27.11,27.23,573689.0,15.914,15.9374,15.8672,15.9374,573689.0
2018-02-02 15:30:00,27.23,27.23,27.04,27.07,1485814.0,15.9374,15.9374,15.8262,15.8438,1485814.0
2018-02-05 09:30:00,26.83,26.85,26.41,26.65,1071376.0,15.7033,15.715,15.4575,15.598,1071376.0
2018-02-05 10:00:00,26.65,26.87,26.62,26.86,564924.0,15.598,15.7267,15.5804,15.7209,564924.0
2018-02-05 10:30:00,26.87,27.07,26.84,27.06,314871.0,15.7267,15.8438,15.7092,15.8379,314871.0
2018-02-05 11:00:00,27.07,27.09,26.9,26.92,319662.0,15.8438,15.8555,15.7443,15.756,319662.0
2018-02-05 11:30:00,26.91,26.92,26.8,26.87,319215.0,15.7501,15.756,15.6857,15.7267,319215.0
2018-02-05 12:00:00,26.86,26.87,26.71,26.72,302446.0,15.7209,15.7267,15.6331,15.6389,302446.0
2018-02-05 12:30:00,26.72,26.84,26.72,26.77,188942.0,15.6389,15.7092,15.6389,15.6682,188942.0
2018-02-05 13:00:00,26.77,26.77,26.6,26.65,364192.0,15.6682,15.6682,15.5687,15.598,364192.0
2018-02-05 13:30:00,26.66,26.71,26.59,26.7,279113.0,15.6038,15.6331,15.5628,15.6272,279113.0
2018-02-05 14:00:00,26.71,26.76,26.55,26.59,434734.0,15.6331,15.6623,15.5394,15.5628,434734.0
2018-02-05 14:30:00,26.59,26.6,26.31,26.34,471330.0,15.5628,15.5687,15.399,15.4165,471330.0
2018-02-05 15:00:00,26.34,26.46,26.0,26.4,1078469.0,15.4165,15.4868,15.2175,15.4516,1078469.0
2018-02-05 15:30:00,26.4,26.42,26.18,26.26,1235878.0,15.4516,15.4633,15.3229,15.3697,1235878.0
2018-02-06 09:30:00,25.94,26.57,25.74,26.4,860696.0,15.1824,15.5511,15.0653,15.4516,860696.0
2018-02-06 10:00:00,26.39,26.47,26.21,26.34,599291.0,15.4458,15.4926,15.3404,15.4165,599291.0
2018-02-06 10:30:00,26.34,26.76,26.33,26.63,651201.0,15.4165,15.6623,15.4107,15.5862,651201.0
2018-02-06 11:00:00,26.64,26.64,26.43,26.52,399649.0,15.5921,15.5921,15.4692,15.5219,399649.0
2018-02-06 11:30:00,26.53,26.71,26.43,26.64,431836.0,15.5277,15.6331,15.4692,15.5921,431836.0
2018-02-06 12:00:00,26.64,26.71,26.5,26.58,396016.0,15.5921,15.6331,15.5102,15.557,396016.0
2018-02-06 12:30:00,26.59,26.69,26.44,26.48,234285.0,15.5628,15.6214,15.475,15.4985,234285.0
2018-02-06 13:00:00,26.46,26.54,26.39,26.5,188963.0,15.4868,15.5336,15.4458,15.5102,188963.0
2018-02-06 13:30:00,26.49,26.49,26.26,26.27,172920.0,15.5043,15.5043,15.3697,15.3755,172920.0
2018-02-06 14:00:00,26.27,26.32,26.22,26.24,208962.0,15.3755,15.4048,15.3463,15.358,208962.0
2018-02-06 14:30:00,26.24,26.51,26.22,26.49,260392.0,15.358,15.516,15.3463,15.5043,260392.0
2018-02-06 15:00:00,26.49,26.68,26.48,26.62,422343.0,15.5043,15.6155,15.4985,15.5804,422343.0
2018-02-06 15:30:00,26.62,26.79,26.57,26.69,683042.0,15.5804,15.6799,15.5511,15.6214,683042.0
2018-02-07 09:30:00,26.87,27.2,26.76,27.15,623639.0,15.7267,15.9199,15.6623,15.8906,623639.0
2018-02-07 10:00:00,27.14,27.14,26.92,26.99,386406.0,15.8847,15.8847,15.756,15.797,386406.0
2018-02-07 10:30:00,26.98,27.0,26.8,26.9,404508.0,15.7911,15.8028,15.6857,15.7443,404508.0
2018-02-07 11:00:00,26.91,26.91,26.65,26.69,471402.0,15.7501,15.7501,15.598,15.6214,471402.0
2018-02-07 11:30:00,26.68,26.77,26.6,26.71,418587.0,15.6155,15.6682,15.5687,15.6331,418587.0
2018-02-07 12:00:00,26.7,26.71,26.55,26.57,354721.0,15.6272,15.6331,15.5394,15.5511,354721.0
2018-02-07 12:30:00,26.56,26.57,26.42,26.52,445860.0,15.5453,15.5511,15.4633,15.5219,445860.0
2018-02-07 13:00:00,26.53,26.58,26.37,26.57,254070.0,15.5277,15.557,15.4341,15.5511,254070.0
2018-02-07 13:30:00,26.58,26.68,26.52,26.62,296339.0,15.557,15.6155,15.5219,15.5804,296339.0
2018-02-07 14:00:00,26.62,26.77,26.52,26.76,290930.0,15.5804,15.6682,15.5219,15.6623,290930.0
2018-02-07 14:30:00,26.77,26.85,26.74,26.82,422060.0,15.6682,15.715,15.6506,15.6975,422060.0
2018-02-07 15:00:00,26.82,26.86,26.76,26.82,325133.0,15.6975,15.7209,15.6623,15.6975,325133.0
2018-02-07 15:30:00,26.82,26.87,26.65,26.67,372407.0,15.6975,15.7267,15.598,15.6097,372407.0
2018-02-08 09:30:00,26.72,26.87,26.59,26.7,328680.0,15.6389,15.7267,15.5628,15.6272,328680.0
2018-02-08 10:00:00,26.7,26.87,26.62,26.78,453214.0,15.6272,15.7267,15.5804,15.674,453214.0
2018-02-08 10:30:00,26.79,26.88,26.63,26.69,427057.0,15.6799,15.7326,15.5862,15.6214,427057.0
2018-02-08 11:00:00,26.69,26.77,26.38,26.46,333440.0,15.6214,15.6682,15.4399,15.4868,333440.0
2018-02-08 11:30:00,26.45,26.56,26.37,26.48,341759.0,15.4809,15.5453,15.4341,15.4985,341759.0
2018-02-08 12:00:00,26.47,26.55,26.41,26.53,302148.0,15.4926,15.5394,15.4575,15.5277,302148.0
2018-02-08 12:30:00,26.53,26.63,26.39,26.48,269084.0,15.5277,15.5862,15.4458,15.4985,269084.0
2018-02-08 13:00:00,26.48,26.63,26.39,26.49,340062.0,15.4985,15.5862,15.4458,15.5043,340062.0
2018-02-08 13:30:00,26.49,26.6,26.44,26.54,322944.0,15.5043,15.5687,15.475,15.5336,322944.0
2018-02-08 14:00:00,26.54,26.54,26.36,26.37,286180.0,15.5336,15.5336,15.4282,15.4341,286180.0
2018-02-08 14:30:00,26.37,26.37,26.18,26.25,344897.0,15.4341,15.4341,15.3229,15.3638,344897.0
2018-02-08 15:00:00,26.25,26.3,26.18,26.24,462731.0,15.3638,15.3931,15.3229,15.358,462731.0
2018-02-08 15:30:00,26.24,26.25,26.0,26.01,933628.0,15.358,15.3638,15.2175,15.2234,933628.0
2018-02-09 09:30:00,26.24,26.34,25.85,26.31,473083.0,15.358,15.4165,15.1297,15.399,473083.0
2018-02-09 10:00:00,26.3,26.36,26.06,26.1,353769.0,15.3931,15.4282,15.2526,15.276,353769.0
2018-02-09 10:30:00,26.1,26.16,26.04,26.06,452927.0,15.276,15.3112,15.2409,15.2526,452927.0
2018-02-09 11:00:00,26.06,26.15,25.81,25.88,474091.0,15.2526,15.3053,15.1063,15.1473,474091.0
2018-02-09 11:30:00,25.88,25.92,25.64,25.66,584257.0,15.1473,15.1707,15.0068,15.0185,584257.0
2018-02-09 12:00:00,25.66,25.74,25.41,25.65,798861.0,15.0185,15.0653,14.8722,15.0127,798861.0
2018-02-09 12:30:00,25.65,25.7,25.35,25.49,628930.0,15.0127,15.0419,14.8371,14.919,628930.0
2018-02-09 13:00:00,25.5,25.5,25.33,25.47,545140.0,14.9249,14.9249,14.8254,14.9073,545140.0
2018-02-09 13:30:00,25.47,25.8,25.44,25.78,545459.0,14.9073,15.1005,14.8898,15.0888,545459.0
2018-02-09 14:00:00,25.77,26.16,25.73,26.05,535571.0,15.0829,15.3112,15.0595,15.2468,535571.0
2018-02-09 14:30:00,26.06,26.12,25.86,25.86,448501.0,15.2526,15.2878,15.1356,15.1356,448501.0
2018-02-09 15:00:00,25.85,25.87,25.68,25.73,572610.0,15.1297,15.1414,15.0302,15.0595,572610.0
2018-02-09 15:30:00,25.73,26.14,25.7,25.98,974224.0,15.0595,15.2995,15.0419,15.2058,974224.0
2018-02-12 09:30:00,26.23,26.5,26.22,26.31,378970.0,15.3521,15.5102,15.3463,15.399,378970.0
2018-02-12 10:00:00,26.3,26.45,26.26,26.33,402305.0,15.3931,15.4809,15.3697,15.4107,402305.0
2018-02-12 10:30:00,26.32,26.44,26.3,26.4,179522.0,15.4048,15.475,15.3931,15.4516,179522.0
2018-02-12 11:00:00,26.4,26.56,26.36,26.53,378416.0,15.4516,15.5453,15.4282,15.5277,378416.0
2018-02-12 11:30:00,26.54,26.69,26.5,26.68,219722.0,15.5336,15.6214,15.5102,15.6155,219722.0
2018-02-12 12:00:00,26.68,26.9,26.67,26.89,391183.0,15.6155,15.7443,15.6097,15.7384,391183.0
2018-02-12 12:30:00,26.89,26.9,26.77,26.83,215630.0,15.7384,15.7443,15.6682,15.7033,215630.0
2018-02-12 13:00:00,26.83,26.87,26.77,26.82,235921.0,15.7033,15.7267,15.6682,15.6975,235921.0
2018-02-12 13:30:00,26.83,26.92,26.81,26.89,348298.0,15.7033,15.756,15.6916,15.7384,348298.0
2018-02-12 14:00:00,26.89,26.92,26.81,26.91,212477.0,15.7384,15.756,15.6916,15.7501,212477.0
2018-02-12 14:30:00,26.91,27.01,26.89,26.94,325544.0,15.7501,15.8087,15.7384,15.7677,325544.0
2018-02-12 15:00:00,26.94,26.96,26.77,26.78,418301.0,15.7677,15.7794,15.6682,15.674,418301.0
2018-02-12 15:30:00,26.78,26.85,26.71,26.8,834185.0,15.674,15.715,15.6331,15.6857,834185.0
2018-02-13 09:30:00,26.67,26.83,26.46,26.83,292161.0,15.6097,15.7033,15.4868,15.7033,292161.0
2018-02-13 10:00:00,26.82,26.9,26.77,26.84,270876.0,15.6975,15.7443,15.6682,15.7092,270876.0
2018-02-13 10:30:00,26.84,26.88,26.79,26.81,246806.0,15.7092,15.7326,15.6799,15.6916,246806.0
2018-02-13 11:00:00,26.8,26.89,26.75,26.87,196434.0,15.6857,15.7384,15.6565,15.7267,196434.0
2018-02-13 11:30:00,26.87,27.09,26.86,27.06,286942.0,15.7267,15.8555,15.7209,15.8379,286942.0
2018-02-13 12:00:00,27.06,27.06,26.99,27.04,192968.0,15.8379,15.8379,15.797,15.8262,192968.0
2018-02-13 12:30:00,27.04,27.12,27.03,27.09,123102.0,15.8262,15.873,15.8204,15.8555,123102.0
2018-02-13 13:00:00,27.08,27.17,27.05,27.13,182528.0,15.8496,15.9023,15.8321,15.8789,182528.0
2018-02-13 13:30:00,27.13,27.17,27.11,27.13,142341.0,15.8789,15.9023,15.8672,15.8789,142341.0
2018-02-13 14:00:00,27.13,27.13,27.05,27.06,126219.0,15.8789,15.8789,15.8321,15.8379,126219.0
2018-02-13 14:30:00,27.06,27.11,27.02,27.11,123048.0,15.8379,15.8672,15.8145,15.8672,123048.0
2018-02-13 15:00:00,27.11,27.16,27.1,27.14,188416.0,15.8672,15.8965,15.8613,15.8847,188416.0
2018-02-13 15:30:00,27.14,27.32,27.12,27.18,687074.0,15.8847,15.9901,15.873,15.9082,687074.0
2018-02-14 09:30:00,26.81,27.03,26.76,26.88,231059.0,15.6916,15.8204,15.6623,15.7326,231059.0
2018-02-14 10:00:00,26.89,27.23,26.85,27.21,227103.0,15.7384,15.9374,15.715,15.9257,227103.0
2018-02-14 10:30:00,27.22,27.56,27.22,27.38,812407.0,15.9316,16.1306,15.9316,16.0252,812407.0
2018-02-14 11:00:00,27.37,27.42,27.19,27.19,174576.0,16.0194,16.0486,15.914,15.914,174576.0
2018-02-14 11:30:00,27.2,27.2,27.07,27.12,229102.0,15.9199,15.9199,15.8438,15.873,229102.0
2018-02-14 12:00:00,27.12,27.15,27.06,27.12,195875.0,15.873,15.8906,15.8379,15.873,195875.0
2018-02-14 12:30:00,27.11,27.14,27.01,27.13,101813.0,15.8672,15.8847,15.8087,15.8789,101813.0
2018-02-14 13:00:00,27.11,27.3,27.11,27.27,145807.0,15.8672,15.9784,15.8672,15.9608,145807.0
2018-02-14 13:30:00,27.27,27.33,27.21,27.24,315543.0,15.9608,15.996,15.9257,15.9433,315543.0
2018-02-14 14:00:00,27.23,27.35,27.22,27.27,247399.0,15.9374,16.0077,15.9316,15.9608,247399.0
2018-02-14 14:30:00,27.27,27.33,27.26,27.29,143131.0,15.9608,15.996,15.955,15.9725,143131.0
2018-02-14 15:00:00,27.3,27.33,27.22,27.22,189161.0,15.9784,15.996,15.9316,15.9316,189161.0
2018-02-14 15:30:00,27.22,27.23,27.09,27.09,608112.0,15.9316,15.9374,15.8555,15.8555,608112.0
2018-02-15 09:30:00,27.36,27.36,27.09,27.27,543303.0,16.0135,16.0135,15.8555,15.9608,543303.0
2018-02-15 10:00:00,27.27,27.32,27.12,27.17,252836.0,15.9608,15.9901,15.873,15.9023,252836.0
2018-02-15 10:30:00,27.17,27.17,26.98,26.99,304648.0,15.9023,15.9023,15.7911,15.797,304648.0
2018-02-15 11:00:00,26.99,27.0,26.86,26.99,167877.0,15.797,15.8028,15.7209,15.797,167877.0
2018-02-15 11:30:00,27.0,27.02,26.91,26.95,200482.0,15.8028,15.8145,15.7501,15.7735,200482.0
2018-02-15 12:00:00,26.96,26.97,26.71,26.79,260327.0,15.7794,15.7852,15.6331,15.6799,260327.0
2018-02-15 12:30:00,26.8,26.83,26.73,26.82,140573.0,15.6857,15.7033,15.6448,15.6975,140573.0
2018-02-15 13:00:00,26.83,26.87,26.8,26.83,114147.0,15.7033,15.7267,15.6857,15.7033,114147.0
2018-02-15 13:30:00,26.82,26.83,26.73,26.74,169341.0,15.6975,15.7033,15.6448,15.6506,169341.0
2018-02-15 14:00:00,26.74,26.83,26.72,26.81,133860.0,15.6506,15.7033,15.6389,15.6916,133860.0
2018-02-15 14:30:00,26.82,26.9,26.78,26.82,198091.0,15.6975,15.7443,15.674,15.6975,198091.0
2018-02-15 15:00:00,26.82,26.84,26.75,26.78,207456.0,15.6975,15.7092,15.6565,15.674,207456.0
2018-02-15 15:30:00,26.78,26.81,26.71,26.78,864894.0,15.674,15.6916,15.6331,15.674,864894.0
2018-02-16 09:30:00,26.71,26.79,26.43,26.62,357390.0,15.6331,15.6799,15.4692,15.5804,357390.0
2018-02-16 10:00:00,26.62,26.69,26.45,26.56,275356.0,15.5804,15.6214,15.4809,15.5453,275356.0
2018-02-16 10:30:00,26.55,26.72,26.55,26.7,180322.0,15.5394,15.6389,15.5394,15.6272,180322.0
2018-02-16 11:00:00,26.7,26.85,26.67,26.82,205983.0,15.6272,15.715,15.6097,15.6975,205983.0
2018-02-16 11:30:00,26.82,26.95,26.81,26.9,155776.0,15.6975,15.7735,15.6916,15.7443,155776.0
2018-02-16 12:00:00,26.92,26.98,26.84,26.85,200518.0,15.756,15.7911,15.7092,15.715,200518.0
2018-02-16 12:30:00,26.86,26.88,26.69,26.72,244957.0,15.7209,15.7326,15.6214,15.6389,244957.0
2018-02-16 13:00:00,26.73,26.75,26.61,26.64,126081.0,15.6448,15.6565,15.5745,15.5921,126081.0
2018-02-16 13:30:00,26.63,26.69,26.6,26.62,155441.0,15.5862,15.6214,15.5687,15.5804,155441.0
2018-02-16 14:00:00,26.62,26.64,26.56,26.61,267476.0,15.5804,15.5921,15.5453,15.5745,267476.0
2018-02-16 14:30:00,26.62,26.62,26.53,26.61,244558.0,15.5804,15.5804,15.5277,15.5745,244558.0
2018-02-16 15:00:00,26.61,26.62,26.53,26.54,260377.0,15.5745,15.5804,15.5277,15.5336,260377.0
2018-02-16 15:30:00,26.54,26.56,26.4,26.4,921714.0,15.5336,15.5453,15.4516,15.4516,921714.0
2018-02-20 09:30:00,26.35,26.51,26.32,26.37,396846.0,15.4224,15.516,15.4048,15.4341,396846.0
2018-02-20 10:00:00,26.37,26.53,26.36,26.49,253365.0,15.4341,15.5277,15.4282,15.5043,253365.0
2018-02-20 10:30:00,26.49,26.5,26.3,26.45,441541.0,15.5043,15.5102,15.3931,15.4809,441541.0
2018-02-20 11:00:00,26.45,26.62,26.44,26.61,246750.0,15.4809,15.5804,15.475,15.5745,246750.0
2018-02-20 11:30:00,26.62,26.72,26.61,26.71,160690.0,15.5804,15.6389,15.5745,15.6331,160690.0
2018-02-20 12:00:00,26.72,26.75,26.64,26.66,247329.0,15.6389,15.6565,15.5921,15.6038,247329.0
2018-02-20 12:30:00,26.66,26.68,26.54,26.57,136768.0,15.6038,15.6155,15.5336,15.5511,136768.0
2018-02-20 13:00:00,26.57,26.63,26.49,26.5,96722.0,15.5511,15.5862,15.5043,15.5102,96722.0
2018-02-20 13:30:00,26.49,26.52,26.4,26.41,203047.0,15.5043,15.5219,15.4516,15.4575,203047.0
2018-02-20 14:00:00,26.41,26.42,26.26,26.27,220933.0,15.4575,15.4633,15.3697,15.3755,220933.0
2018-02-20 14:30:00,26.26,26.37,26.26,26.32,165740.0,15.3697,15.4341,15.3697,15.4048,165740.0
2018-02-20 15:00:00,26.32,26.34,26.17,26.19,326657.0,15.4048,15.4165,15.317,15.3287,326657.0
2018-02-20 15:30:00,26.18,26.26,26.17,26.26,407096.0,15.3229,15.3697,15.317,15.3697,407096.0
2018-02-21 09:30:00,26.27,26.35,26.05,26.1,373102.0,15.3755,15.4224,15.2468,15.276,373102.0
2018-02-21 10:00:00,26.11,26.26,26.08,26.13,336856.0,15.2819,15.3697,15.2643,15.2936,336856.0
2018-02-21 10:30:00,26.13,26.22,26.13,26.2,340731.0,15.2936,15.3463,15.2936,15.3346,340731.0
2018-02-21 11:00:00,26.21,26.23,26.1,26.16,283202.0,15.3404,15.3521,15.276,15.3112,283202.0
2018-02-21 11:30:00,26.16,26.17,26.07,26.08,184358.0,15.3112,15.317,15.2585,15.2643,184358.0
2018-02-21 12:00:00,26.08,26.11,26.03,26.1,242863.0,15.2643,15.2819,15.2351,15.276,242863.0
2018-02-21 12:30:00,26.1,26.18,26.08,26.15,198547.0,15.276,15.3229,15.2643,15.3053,198547.0
2018-02-21 13:00:00,26.14,26.15,26.04,26.05,127864.0,15.2995,15.3053,15.2409,15.2468,127864.0
2018-02-21 13:30:00,26.05,26.08,25.99,26.0,244509.0,15.2468,15.2643,15.2117,15.2175,244509.0
2018-02-21 14:00:00,26.0,26.1,26.0,26.08,217329.0,15.2175,15.276,15.2175,15.2643,217329.0
2018-02-21 14:30:00,26.08,26.11,26.04,26.05,549074.0,15.2643,15.2819,15.2409,15.2468,549074.0
2018-02-21 15:00:00,26.05,26.07,25.93,26.05,370496.0,15.2468,15.2585,15.1765,15.2468,370496.0
2018-02-21 15:30:00,26.05,26.1,25.95,25.96,614244.0,15.2468,15.276,15.1883,15.1941,614244.0
2018-02-22 09:30:00,26.1,26.26,25.96,25.99,324813.0,15.276,15.3697,15.1941,15.2117,324813.0
2018-02-22 10:00:00,26.0,26.1,25.99,26.02,120627.0,15.2175,15.276,15.2117,15.2292,120627.0
2018-02-22 10:30:00,26.01,26.04,25.96,25.99,111996.0,15.2234,15.2409,15.1941,15.2117,111996.0
2018-02-22 11:00:00,26.01,26.31,26.0,26.26,163446.0,15.2234,15.399,15.2175,15.3697,163446.0
2018-02-22 11:30:00,26.25,26.26,26.16,26.24,181478.0,15.3638,15.3697,15.3112,15.358,181478.0
2018-02-22 12:00:00,26.24,26.28,26.1,26.12,163263.0,15.358,15.3814,15.276,15.2878,163263.0
2018-02-22 12:30:00,26.12,26.13,26.03,26.09,123198.0,15.2878,15.2936,15.2351,15.2702,123198.0
2018-02-22 13:00:00,26.07,26.09,25.95,26.01,113143.0,15.2585,15.2702,15.1883,15.2234,113143.0
2018-02-22 13:30:00,26.01,26.02,25.91,25.96,129363.0,15.2234,15.2292,15.1648,15.1941,129363.0
2018-02-22 14:00:00,25.96,25.98,25.78,25.81,407701.0,15.1941,15.2058,15.0888,15.1063,407701.0
2018-02-22 14:30:00,25.81,25.88,25.81,25.83,181061.0,15.1063,15.1473,15.1063,15.118,181061.0
2018-02-22 15:00:00,25.83,25.85,25.79,25.82,167991.0,15.118,15.1297,15.0946,15.1122,167991.0
2018-02-22 15:30:00,25.82,25.82,25.68,25.72,476756.0,15.1122,15.1122,15.0302,15.0536,476756.0
2018-02-23 09:30:00,25.88,25.89,25.74,25.86,304252.0,15.1473,15.1531,15.0653,15.1356,304252.0
2018-02-23 10:00:00,25.87,25.87,25.58,25.7,293688.0,15.1414,15.1414,14.9717,15.0419,293688.0
2018-02-23 10:30:00,25.71,25.78,25.68,25.69,254758.0,15.0478,15.0888,15.0302,15.0361,254758.0
2018-02-23 11:00:00,25.7,25.77,25.67,25.75,331733.0,15.0419,15.0829,15.0244,15.0712,331733.0
2018-02-23 11:30:00,25.76,25.89,25.72,25.87,204624.0,15.077,15.1531,15.0536,15.1414,204624.0
2018-02-23 12:00:00,25.87,25.87,25.75,25.76,250712.0,15.1414,15.1414,15.0712,15.077,250712.0
2018-02-23 12:30:00,25.77,25.8,25.75,25.76,129836.0,15.0829,15.1005,15.0712,15.077,129836.0
2018-02-23 13:00:00,25.76,25.77,25.7,25.73,112905.0,15.077,15.0829,15.0419,15.0595,112905.0
2018-02-23 13:30:00,25.72,25.73,25.64,25.71,271328.0,15.0536,15.0595,15.0068,15.0478,271328.0
2018-02-23 14:00:00,25.71,25.79,25.68,25.75,231034.0,15.0478,15.0946,15.0302,15.0712,231034.0
2018-02-23 14:30:00,25.74,25.84,25.72,25.72,257304.0,15.0653,15.1239,15.0536,15.0536,257304.0
2018-02-23 15:00:00,25.72,25.77,25.68,25.73,358969.0,15.0536,15.0829,15.0302,15.0595,358969.0
2018-02-23 15:30:00,25.73,25.79,25.68,25.72,857635.0,15.0595,15.0946,15.0302,15.0536,857635.0
2018-02-26 09:30:00,25.81,25.87,25.67,25.7,711427.0,15.1063,15.1414,15.0244,15.0419,711427.0
2018-02-26 10:00:00,25.68,25.69,25.57,25.58,332819.0,15.0302,15.0361,14.9658,14.9717,332819.0
2018-02-26 10:30:00,25.59,25.68,25.55,25.66,239141.0,14.9775,15.0302,14.9541,15.0185,239141.0
2018-02-26 11:00:00,25.67,25.73,25.66,25.72,318751.0,15.0244,15.0595,15.0185,15.0536,318751.0
2018-02-26 11:30:00,25.73,25.78,25.71,25.74,439852.0,15.0595,15.0888,15.0478,15.0653,439852.0
2018-02-26 12:00:00,25.75,25.86,25.75,25.83,123287.0,15.0712,15.1356,15.0712,15.118,123287.0
2018-02-26 12:30:00,25.82,25.83,25.74,25.78,132773.0,15.1122,15.118,15.0653,15.0888,132773.0
2018-02-26 13:00:00,25.79,25.8,25.74,25.77,252646.0,15.0946,15.1005,15.0653,15.0829,252646.0
2018-02-26 13:30:00,25.76,25.81,25.76,25.81,589165.0,15.077,15.1063,15.077,15.1063,589165.0
2018-02-26 14:00:00,25.82,25.84,25.78,25.79,195802.0,15.1122,15.1239,15.0888,15.0946,195802.0
2018-02-26 14:30:00,25.79,25.8,25.74,25.8,176040.0,15.0946,15.1005,15.0653,15.1005,176040.0
2018-02-26 15:00:00,25.79,25.87,25.79,25.87,421611.0,15.0946,15.1414,15.0946,15.1414,421611.0
2018-02-26 15:30:00,25.87,25.87,25.79,25.8,854798.0,15.1414,15.1414,15.0946,15.1005,854798.0
2018-02-27 09:30:00,25.77,25.88,25.68,25.81,342577.0,15.0829,15.1473,15.0302,15.1063,342577.0
2018-02-27 10:00:00,25.82,25.94,25.79,25.87,316351.0,15.1122,15.1824,15.0946,15.1414,316351.0
2018-02-27 10:30:00,25.87,25.9,25.73,25.77,361555.0,15.1414,15.159,15.0595,15.0829,361555.0
2018-02-27 11:00:00,25.77,25.79,25.69,25.69,137594.0,15.0829,15.0946,15.0361,15.0361,137594.0
2018-02-27 11:30:00,25.7,25.77,25.7,25.75,178362.0,15.0419,15.0829,15.0419,15.0712,178362.0
2018-02-27 12:00:00,25.75,25.86,25.74,25.85,201246.0,15.0712,15.1356,15.0653,15.1297,201246.0
2018-02-27 12:30:00,25.85,26.02,25.85,26.02,238502.0,15.1297,15.2292,15.1297,15.2292,238502.0
2018-02-27 13:00:00,26.02,26.03,25.85,25.87,189035.0,15.2292,15.2351,15.1297,15.1414,189035.0
2018-02-27 13:30:00,25.88,25.89,25.8,25.83,247299.0,15.1473,15.1531,15.1005,15.118,247299.0
2018-02-27 14:00:00,25.83,25.85,25.79,25.83,211199.0,15.118,15.1297,15.0946,15.118,211199.0
2018-02-27 14:30:00,25.83,25.86,25.77,25.8,207490.0,15.118,15.1356,15.0829,15.1005,207490.0
2018-02-27 15:00:00,25.79,25.81,25.71,25.75,317940.0,15.0946,15.1063,15.0478,15.0712,317940.0
2018-02-27 15:30:00,25.76,25.77,25.69,25.69,699365.0,15.077,15.0829,15.0361,15.0361,699365.0
2018-02-28 09:30:00,25.74,25.83,25.68,25.71,551157.0,15.0653,15.118,15.0302,15.0478,551157.0
2018-02-28 10:00:00,25.71,25.83,25.68,25.78,391480.0,15.0478,15.118,15.0302,15.0888,391480.0
2018-02-28 10:30:00,25.78,25.8,25.63,25.7,663833.0,15.0888,15.1005,15.001,15.0419,663833.0
2018-02-28 11:00:00,25.7,25.72,25.61,25.65,359092.0,15.0419,15.0536,14.9893,15.0127,359092.0
2018-02-28 11:30:00,25.66,25.7,25.61,25.7,336855.0,15.0185,15.0419,14.9893,15.0419,336855.0
2018-02-28 12:00:00,25.7,25.76,25.69,25.74,133053.0,15.0419,15.077,15.0361,15.0653,133053.0
2018-02-28 12:30:00,25.74,25.81,25.69,25.79,352645.0,15.0653,15.1063,15.0361,15.0946,352645.0
2018-02-28 13:00:00,25.78,25.78,25.7,25.72,130001.0,15.0888,15.0888,15.0419,15.0536,130001.0
2018-02-28 13:30:00,25.72,25.76,25.68,25.69,262996.0,15.0536,15.077,15.0302,15.0361,262996.0
2018-02-28 14:00:00,25.69,25.7,25.55,25.57,284871.0,15.0361,15.0419,14.9541,14.9658,284871.0
2018-02-28 14:30:00,25.58,25.58,25.33,25.38,390559.0,14.9717,14.9717,14.8254,14.8546,390559.0
2018-02-28 15:00:00,25.39,25.43,25.29,25.37,557999.0,14.8605,14.8839,14.802,14.8488,557999.0
2018-02-28 15:30:00,25.37,25.42,25.32,25.42,951782.0,14.8488,14.878,14.8195,14.878,951782.0
2018-03-01 09:30:00,25.4,25.46,25.34,25.38,275313.0,14.8663,14.9015,14.8312,14.8546,275313.0
2018-03-01 10:00:00,25.39,25.54,25.39,25.43,315394.0,14.8605,14.9483,14.8605,14.8839,315394.0
2018-03-01 10:30:00,25.43,25.51,25.43,25.49,274590.0,14.8839,14.9307,14.8839,14.919,274590.0
2018-03-01 11:00:00,25.49,25.52,25.45,25.46,304862.0,14.919,14.9366,14.8956,14.9015,304862.0
2018-03-01 11:30:00,25.46,25.51,25.44,25.49,271555.0,14.9015,14.9307,14.8898,14.919,271555.0
2018-03-01 12:00:00,25.5,25.51,25.46,25.5,177227.0,14.9249,14.9307,14.9015,14.9249,177227.0
2018-03-01 12:30:00,25.49,25.52,25.43,25.43,203512.0,14.919,14.9366,14.8839,14.8839,203512.0
2018-03-01 13:00:00,25.43,25.43,25.31,25.4,280687.0,14.8839,14.8839,14.8137,14.8663,280687.0
2018-03-01 13:30:00,25.39,25.46,25.26,25.34,258958.0,14.8605,14.9015,14.7844,14.8312,258958.0
2018-03-01 14:00:00,25.34,25.36,25.15,25.26,464280.0,14.8312,14.8429,14.72,14.7844,464280.0
2018-03-01 14:30:00,25.26,25.32,25.21,25.23,372793.0,14.7844,14.8195,14.7551,14.7668,372793.0
2018-03-01 15:00:00,25.22,25.29,25.13,25.26,406533.0,14.761,14.802,14.7083,14.7844,406533.0
2018-03-01 15:30:00,25.25,25.28,25.13,25.22,920921.0,14.7786,14.7961,14.7083,14.761,920921.0
2018-03-02 09:30:00,25.05,25.12,24.77,24.83,725936.0,14.6615,14.7025,14.4976,14.5327,725936.0
2018-03-02 10:00:00,24.82,24.85,24.65,24.67,471746.0,14.5269,14.5444,14.4274,14.4391,471746.0
2018-03-02 10:30:00,24.67,24.79,24.66,24.76,365858.0,14.4391,14.5093,14.4332,14.4918,365858.0
2018-03-02 11:00:00,24.76,24.98,24.74,24.93,405054.0,14.4918,14.6205,14.4801,14.5913,405054.0
2018-03-02 11:30:00,24.92,25.14,24.92,25.14,182369.0,14.5854,14.7142,14.5854,14.7142,182369.0
2018-03-02 12:00:00,25.14,25.14,25.08,25.09,227312.0,14.7142,14.7142,14.6791,14.6849,227312.0
2018-03-02 12:30:00,25.09,25.17,25.08,25.11,172067.0,14.6849,14.7317,14.6791,14.6966,172067.0
2018-03-02 13:00:00,25.1,25.13,24.98,25.0,146468.0,14.6908,14.7083,14.6205,14.6322,146468.0
2018-03-02 13:30:00,25.0,25.06,24.98,25.0,146518.0,14.6322,14.6673,14.6205,14.6322,146518.0
2018-03-02 14:00:00,25.01,25.07,24.99,25.02,165653.0,14.6381,14.6732,14.6264,14.6439,165653.0
2018-03-02 14:30:00,25.02,25.09,25.0,25.03,147686.0,14.6439,14.6849,14.6322,14.6498,147686.0
2018-03-02 15:00:00,25.04,25.09,25.01,25.08,139435.0,14.6556,14.6849,14.6381,14.6791,139435.0
2018-03-02 15:30:00,25.08,25.16,25.06,25.12,392213.0,14.6791,14.7259,14.6673,14.7025,392213.0
2018-03-05 09:30:00,25.0,25.27,25.0,25.23,417738.0,14.6322,14.7903,14.6322,14.7668,417738.0
2018-03-05 10:00:00,25.23,25.23,25.11,25.11,123154.0,14.7668,14.7668,14.6966,14.6966,123154.0
2018-03-05 10:30:00,25.11,25.18,25.08,25.14,134605.0,14.6966,14.7376,14.6791,14.7142,134605.0
2018-03-05 11:00:00,25.14,25.21,25.13,25.18,302932.0,14.7142,14.7551,14.7083,14.7376,302932.0
2018-03-05 11:30:00,25.18,25.22,25.16,25.21,237698.0,14.7376,14.761,14.7259,14.7551,237698.0
2018-03-05 12:00:00,25.21,25.26,25.2,25.21,164144.0,14.7551,14.7844,14.7493,14.7551,164144.0
2018-03-05 12:30:00,25.21,25.25,25.2,25.24,110086.0,14.7551,14.7786,14.7493,14.7727,110086.0
2018-03-05 13:00:00,25.23,25.26,25.18,25.2,127438.0,14.7668,14.7844,14.7376,14.7493,127438.0
2018-03-05 13:30:00,25.19,25.19,25.11,25.13,112916.0,14.7434,14.7434,14.6966,14.7083,112916.0
2018-03-05 14:00:00,25.13,25.15,25.1,25.15,195525.0,14.7083,14.72,14.6908,14.72,195525.0
2018-03-05 14:30:00,25.15,25.25,25.14,25.21,241201.0,14.72,14.7786,14.7142,14.7551,241201.0
2018-03-05 15:00:00,25.21,25.25,25.17,25.18,182329.0,14.7551,14.7786,14.7317,14.7376,182329.0
2018-03-05 15:30:00,25.17,25.21,25.1,25.11,396158.0,14.7317,14.7551,14.6908,14.6966,396158.0
2018-03-06 09:30:00,25.12,25.28,25.04,25.27,534052.0,14.7025,14.7961,14.6556,14.7903,534052.0
2018-03-06 10:00:00,25.27,25.29,25.15,25.21,367792.0,14.7903,14.802,14.72,14.7551,367792.0
2018-03-06 10:30:00,25.21,25.23,25.06,25.13,380502.0,14.7551,14.7668,14.6673,14.7083,380502.0
2018-03-06 11:00:00,25.13,25.17,25.07,25.08,463701.0,14.7083,14.7317,14.6732,14.6791,463701.0
2018-03-06 11:30:00,25.08,25.18,25.03,25.14,474571.0,14.6791,14.7376,14.6498,14.7142,474571.0
2018-03-06 12:00:00,25.14,25.16,25.08,25.13,283353.0,14.7142,14.7259,14.6791,14.7083,283353.0
2018-03-06 12:30:00,25.12,25.18,25.09,25.14,240761.0,14.7025,14.7376,14.6849,14.7142,240761.0
2018-03-06 13:00:00,25.15,25.25,25.08,25.23,352805.0,14.72,14.7786,14.6791,14.7668,352805.0
2018-03-06 13:30:00,25.23,25.23,25.05,25.13,205493.0,14.7668,14.7668,14.6615,14.7083,205493.0
2018-03-06 14:00:00,25.13,25.14,25.08,25.08,216313.0,14.7083,14.7142,14.6791,14.6791,216313.0
2018-03-06 14:30:00,25.08,25.16,25.06,25.07,277548.0,14.6791,14.7259,14.6673,14.6732,277548.0
2018-03-06 15:00:00,25.06,25.08,24.97,25.05,274751.0,14.6673,14.6791,14.6147,14.6615,274751.0
2018-03-06 15:30:00,25.06,25.07,24.93,24.97,742133.0,14.6673,14.6732,14.5913,14.6147,742133.0
2018-03-07 09:30:00,24.76,24.95,24.71,24.91,552667.0,14.4918,14.603,14.4625,14.5796,552667.0
2018-03-07 10:00:00,24.91,25.03,24.9,25.01,301705.0,14.5796,14.6498,14.5737,14.6381,301705.0
2018-03-07 10:30:00,25.01,25.05,24.93,24.95,262501.0,14.6381,14.6615,14.5913,14.603,262501.0
2018-03-07 11:00:00,24.95,24.97,24.84,24.88,223656.0,14.603,14.6147,14.5386,14.562,223656.0
2018-03-07 11:30:00,24.87,24.9,24.78,24.8,358225.0,14.5561,14.5737,14.5035,14.5152,358225.0
2018-03-07 12:00:00,24.8,24.84,24.74,24.84,253015.0,14.5152,14.5386,14.4801,14.5386,253015.0
2018-03-07 12:30:00,24.83,24.98,24.82,24.97,326385.0,14.5327,14.6205,14.5269,14.6147,326385.0
2018-03-07 13:00:00,24.97,24.98,24.84,24.88,189966.0,14.6147,14.6205,14.5386,14.562,189966.0
2018-03-07 13:30:00,24.89,24.91,24.81,24.82,183743.0,14.5678,14.5796,14.521,14.5269,183743.0
2018-03-07 14:00:00,24.82,24.86,24.8,24.82,169667.0,14.5269,14.5503,14.5152,14.5269,169667.0
2018-03-07 14:30:00,24.82,24.86,24.79,24.84,178017.0,14.5269,14.5503,14.5093,14.5386,178017.0
2018-03-07 15:00:00,24.84,24.87,24.83,24.86,211800.0,14.5386,14.5561,14.5327,14.5503,211800.0
2018-03-07 15:30:00,24.86,24.95,24.84,24.93,426539.0,14.5503,14.603,14.5386,14.5913,426539.0
2018-03-08 09:30:00,25.14,25.2,25.05,25.14,555614.0,14.7142,14.7493,14.6615,14.7142,555614.0
2018-03-08 10:00:00,25.15,25.23,25.08,25.12,414391.0,14.72,14.7668,14.6791,14.7025,414391.0
2018-03-08 10:30:00,25.12,25.12,25.02,25.06,444122.0,14.7025,14.7025,14.6439,14.6673,444122.0
2018-03-08 11:00:00,25.06,25.13,25.0,25.02,280917.0,14.6673,14.7083,14.6322,14.6439,280917.0
2018-03-08 11:30:00,25.01,25.05,24.92,25.02,235178.0,14.6381,14.6615,14.5854,14.6439,235178.0
2018-03-08 12:00:00,25.03,25.08,25.0,25.04,154295.0,14.6498,14.6791,14.6322,14.6556,154295.0
2018-03-08 12:30:00,25.05,25.15,25.04,25.12,264185.0,14.6615,14.72,14.6556,14.7025,264185.0
2018-03-08 13:00:00,25.12,25.14,24.99,25.0,294410.0,14.7025,14.7142,14.6264,14.6322,294410.0
2018-03-08 13:30:00,25.01,25.08,24.97,25.06,172422.0,14.6381,14.6791,14.6147,14.6673,172422.0
2018-03-08 14:00:00,25.06,25.12,25.02,25.1,248523.0,14.6673,14.7025,14.6439,14.6908,248523.0
2018-03-08 14:30:00,25.09,25.13,25.07,25.07,149079.0,14.6849,14.7083,14.6732,14.6732,149079.0
2018-03-08 15:00:00,25.07,25.16,25.07,25.16,309314.0,14.6732,14.7259,14.6732,14.7259,309314.0
2018-03-08 15:30:00,25.16,25.2,25.12,25.19,632826.0,14.7259,14.7493,14.7025,14.7434,632826.0
2018-03-09 09:30:00,25.32,25.54,25.27,25.54,367773.0,14.8195,14.9483,14.7903,14.9483,367773.0
2018-03-09 10:00:00,25.54,25.54,25.39,25.51,280866.0,14.9483,14.9483,14.8605,14.9307,280866.0
2018-03-09 10:30:00,25.52,25.76,25.51,25.7,579069.0,14.9366,15.077,14.9307,15.0419,579069.0
2018-03-09 11:00:00,25.71,25.9,25.68,25.87,577742.0,15.0478,15.159,15.0302,15.1414,577742.0
2018-03-09 11:30:00,25.87,25.89,25.81,25.87,246980.0,15.1414,15.1531,15.1063,15.1414,246980.0
2018-03-09 12:00:00,25.88,25.9,25.85,25.87,312890.0,15.1473,15.159,15.1297,15.1414,312890.0
2018-03-09 12:30:00,25.88,25.95,25.85,25.86,242436.0,15.1473,15.1883,15.1297,15.1356,242436.0
2018-03-09 13:00:00,25.87,25.9,25.86,25.87,416663.0,15.1414,15.159,15.1356,15.1414,416663.0
2018-03-09 13:30:00,25.87,25.88,25.84,25.84,85122.0,15.1414,15.1473,15.1239,15.1239,85122.0
2018-03-09 14:00:00,25.84,25.85,25.75,25.79,214979.0,15.1239,15.1297,15.0712,15.0946,214979.0
2018-03-09 14:30:00,25.79,25.9,25.78,25.89,204357.0,15.0946,15.159,15.0888,15.1531,204357.0
2018-03-09 15:00:00,25.9,25.91,25.79,25.85,249153.0,15.159,15.1648,15.0946,15.1297,249153.0
2018-03-09 15:30:00,25.85,25.88,25.81,25.83,483771.0,15.1297,15.1473,15.1063,15.118,483771.0
2018-03-12 09:30:00,25.84,26.09,25.83,25.87,519140.0,15.1239,15.2702,15.118,15.1414,519140.0
2018-03-12 10:00:00,25.87,26.0,25.82,25.94,297016.0,15.1414,15.2175,15.1122,15.1824,297016.0
2018-03-12 10:30:00,25.93,25.95,25.86,25.94,308745.0,15.1765,15.1883,15.1356,15.1824,308745.0
2018-03-12 11:00:00,25.95,25.99,25.84,25.85,345955.0,15.1883,15.2117,15.1239,15.1297,345955.0
2018-03-12 11:30:00,25.85,25.91,25.84,25.88,160616.0,15.1297,15.1648,15.1239,15.1473,160616.0
2018-03-12 12:00:00,25.89,25.95,25.88,25.93,221202.0,15.1531,15.1883,15.1473,15.1765,221202.0
2018-03-12 12:30:00,25.93,26.03,25.89,26.0,172644.0,15.1765,15.2351,15.1531,15.2175,172644.0
2018-03-12 13:00:00,26.01,26.15,25.99,26.14,277552.0,15.2234,15.3053,15.2117,15.2995,277552.0
2018-03-12 13:30:00,26.14,26.29,26.08,26.1,381840.0,15.2995,15.3873,15.2643,15.276,381840.0
2018-03-12 14:00:00,26.08,26.17,26.07,26.13,232630.0,15.2643,15.317,15.2585,15.2936,232630.0
2018-03-12 14:30:00,26.14,26.19,26.11,26.18,136860.0,15.2995,15.3287,15.2819,15.3229,136860.0
2018-03-12 15:00:00,26.16,26.2,26.1,26.2,185092.0,15.3112,15.3346,15.276,15.3346,185092.0
2018-03-12 15:30:00,26.2,26.35,26.19,26.33,676884.0,15.3346,15.4224,15.3287,15.4107,676884.0
2018-03-13 09:30:00,26.33,26.39,26.22,26.27,265111.0,15.4107,15.4458,15.3463,15.3755,265111.0
2018-03-13 10:00:00,26.27,26.31,25.99,26.02,465760.0,15.3755,15.399,15.2117,15.2292,465760.0
2018-03-13 10:30:00,26.02,26.12,25.99,26.07,407655.0,15.2292,15.2878,15.2117,15.2585,407655.0
2018-03-13 11:00:00,26.08,26.08,25.92,25.97,250378.0,15.2643,15.2643,15.1707,15.2,250378.0
2018-03-13 11:30:00,25.97,26.0,25.9,25.93,293024.0,15.2,15.2175,15.159,15.1765,293024.0
2018-03-13 12:00:00,25.92,25.95,25.86,25.93,229603.0,15.1707,15.1883,15.1356,15.1765,229603.0
2018-03-13 12:30:00,25.92,26.06,25.92,26.03,179871.0,15.1707,15.2526,15.1707,15.2351,179871.0
2018-03-13 13:00:00,26.03,26.17,26.01,26.17,211138.0,15.2351,15.317,15.2234,15.317,211138.0
2018-03-13 13:30:00,26.17,26.18,26.03,26.04,153147.0,15.317,15.3229,15.2351,15.2409,153147.0
2018-03-13 14:00:00,26.04,26.08,26.0,26.03,126787.0,15.2409,15.2643,15.2175,15.2351,126787.0
2018-03-13 14:30:00,26.04,26.12,26.03,26.08,151661.0,15.2409,15.2878,15.2351,15.2643,151661.0
2018-03-13 15:00:00,26.09,26.09,25.96,25.97,199354.0,15.2702,15.2702,15.1941,15.2,199354.0
2018-03-13 15:30:00,25.97,26.03,25.91,26.02,645932.0,15.2,15.2351,15.1648,15.2292,645932.0
2018-03-14 09:30:00,26.05,26.07,25.83,25.84,198566.0,15.2468,15.2585,15.118,15.1239,198566.0
2018-03-14 10:00:00,25.85,25.86,25.75,25.83,165458.0,15.1297,15.1356,15.0712,15.118,165458.0
2018-03-14 10:30:00,25.84,25.87,25.65,25.66,234886.0,15.1239,15.1414,15.0127,15.0185,234886.0
2018-03-14 11:00:00,25.66,25.68,25.52,25.55,316283.0,15.0185,15.0302,14.9366,14.9541,316283.0
2018-03-14 11:30:00,25.55,25.67,25.51,25.61,202781.0,14.9541,15.0244,14.9307,14.9893,202781.0
2018-03-14 12:00:00,25.62,25.63,25.46,25.57,445768.0,14.9951,15.001,14.9015,14.9658,445768.0
2018-03-14 12:30:00,25.58,25.59,25.51,25.53,186244.0,14.9717,14.9775,14.9307,14.9424,186244.0
2018-03-14 13:00:00,25.53,25.63,25.52,25.61,152521.0,14.9424,15.001,14.9366,14.9893,152521.0
2018-03-14 13:30:00,25.6,25.67,25.58,25.66,120866.0,14.9834,15.0244,14.9717,15.0185,120866.0
2018-03-14 14:00:00,25.65,25.74,25.64,25.71,195205.0,15.0127,15.0653,15.0068,15.0478,195205.0
2018-03-14 14:30:00,25.71,25.73,25.64,25.69,154182.0,15.0478,15.0595,15.0068,15.0361,154182.0
2018-03-14 15:00:00,25.68,25.71,25.62,25.64,269515.0,15.0302,15.0478,14.9951,15.0068,269515.0
2018-03-14 15:30:00,25.64,25.69,25.6,25.64,466511.0,15.0068,15.0361,14.9834,15.0068,466511.0
2018-03-15 09:30:00,25.75,25.79,25.55,25.57,182486.0,15.0712,15.0946,14.9541,14.9658,182486.0
2018-03-15 10:00:00,25.56,25.63,25.5,25.63,214985.0,14.96,15.001,14.9249,15.001,214985.0
2018-03-15 10:30:00,25.63,25.66,25.55,25.62,257518.0,15.001,15.0185,14.9541,14.9951,257518.0
2018-03-15 11:00:00,25.62,25.69,24.52,24.53,1408229.0,14.9951,15.0361,14.3513,14.3571,1408229.0
2018-03-15 11:30:00,24.53,24.92,23.1,23.82,4891626.0,14.3571,14.5854,13.5202,13.9416,4891626.0
2018-03-15 12:00:00,23.8,24.86,23.75,24.53,2599278.0,13.9299,14.5503,13.9006,14.3571,2599278.0
2018-03-15 12:30:00,24.53,24.67,24.11,24.16,1509402.0,14.3571,14.4391,14.1113,14.1406,1509402.0
2018-03-15 13:00:00,24.16,24.41,24.06,24.26,1134570.0,14.1406,14.2869,14.0821,14.1991,1134570.0
2018-03-15 13:30:00,24.26,24.37,24.21,24.29,899415.0,14.1991,14.2635,14.1698,14.2167,899415.0
2018-03-15 14:00:00,24.29,24.31,24.01,24.04,1239052.0,14.2167,14.2284,14.0528,14.0704,1239052.0
2018-03-15 14:30:00,24.04,25.41,24.0,25.09,3721894.0,14.0704,14.8722,14.0469,14.6849,3721894.0
2018-03-15 15:00:00,25.09,25.29,25.04,25.23,1829811.0,14.6849,14.802,14.6556,14.7668,1829811.0
2018-03-15 15:30:00,25.23,25.25,24.93,24.93,1754788.0,14.7668,14.7786,14.5913,14.5913,1754788.0
2018-03-16 09:30:00,25.24,25.44,24.96,25.17,1453368.0,14.7727,14.8898,14.6088,14.7317,1453368.0
2018-03-16 10:00:00,25.16,25.48,25.12,25.48,588406.0,14.7259,14.9132,14.7025,14.9132,588406.0
2018-03-16 10:30:00,25.48,25.59,25.23,25.31,562537.0,14.9132,14.9775,14.7668,14.8137,562537.0
2018-03-16 11:00:00,25.31,25.41,25.27,25.37,439969.0,14.8137,14.8722,14.7903,14.8488,439969.0
2018-03-16 11:30:00,25.37,25.47,25.31,25.38,773535.0,14.8488,14.9073,14.8137,14.8546,773535.0
2018-03-16 12:00:00,25.39,25.6,25.34,25.53,492578.0,14.8605,14.9834,14.8312,14.9424,492578.0
2018-03-16 12:30:00,25.53,25.67,25.47,25.6,623896.0,14.9424,15.0244,14.9073,14.9834,623896.0
2018-03-16 13:00:00,25.61,25.68,25.52,25.57,639521.0,14.9893,15.0302,14.9366,14.9658,639521.0
2018-03-16 13:30:00,25.56,25.77,25.51,25.67,471513.0,14.96,15.0829,14.9307,15.0244,471513.0
2018-03-16 14:00:00,25.68,25.69,25.55,25.58,354193.0,15.0302,15.0361,14.9541,14.9717,354193.0
2018-03-16 14:30:00,25.58,25.72,25.43,25.66,523574.0,14.9717,15.0536,14.8839,15.0185,523574.0
2018-03-16 15:00:00,25.66,25.69,25.48,25.58,551252.0,15.0185,15.0361,14.9132,14.9717,551252.0
2018-03-16 15:30:00,25.57,25.58,25.37,25.41,1550225.0,14.9658,14.9717,14.8488,14.8722,1550225.0
2018-03-19 09:30:00,25.4,25.4,24.86,24.86,756697.0,14.8663,14.8663,14.5503,14.5503,756697.0
2018-03-19 10:00:00,24.86,24.95,24.68,24.95,494231.0,14.5503,14.603,14.4449,14.603,494231.0
2018-03-19 10:30:00,24.93,25.07,24.85,24.92,479103.0,14.5913,14.6732,14.5444,14.5854,479103.0
2018-03-19 11:00:00,24.91,25.13,24.89,25.13,331103.0,14.5796,14.7083,14.5678,14.7083,331103.0
2018-03-19 11:30:00,25.13,25.14,24.8,24.8,637754.0,14.7083,14.7142,14.5152,14.5152,637754.0
2018-03-19 12:00:00,24.8,24.85,24.7,24.85,393759.0,14.5152,14.5444,14.4566,14.5444,393759.0
2018-03-19 12:30:00,24.86,24.86,24.66,24.8,316202.0,14.5503,14.5503,14.4332,14.5152,316202.0
2018-03-19 13:00:00,24.79,24.81,24.65,24.71,275340.0,14.5093,14.521,14.4274,14.4625,275340.0
2018-03-19 13:30:00,24.71,24.99,24.7,24.96,444878.0,14.4625,14.6264,14.4566,14.6088,444878.0
2018-03-19 14:00:00,24.95,24.96,24.68,24.77,335813.0,14.603,14.6088,14.4449,14.4976,335813.0
2018-03-19 14:30:00,24.76,24.86,24.69,24.84,387686.0,14.4918,14.5503,14.4508,14.5386,387686.0
2018-03-19 15:00:00,24.84,24.85,24.66,24.7,438309.0,14.5386,14.5444,14.4332,14.4566,438309.0
2018-03-19 15:30:00,24.7,24.81,24.68,24.75,1261179.0,14.4566,14.521,14.4449,14.4859,1261179.0
2018-03-20 09:30:00,24.81,25.04,24.76,24.8,335939.0,14.521,14.6556,14.4918,14.5152,335939.0
2018-03-20 10:00:00,24.81,24.96,24.73,24.87,278866.0,14.521,14.6088,14.4742,14.5561,278866.0
2018-03-20 10:30:00,24.88,24.92,24.8,24.88,328546.0,14.562,14.5854,14.5152,14.562,328546.0
2018-03-20 11:00:00,24.88,24.9,24.83,24.86,230942.0,14.562,14.5737,14.5327,14.5503,230942.0
2018-03-20 11:30:00,24.86,24.91,24.75,24.89,314198.0,14.5503,14.5796,14.4859,14.5678,314198.0
2018-03-20 12:00:00,24.89,24.93,24.64,24.7,283989.0,14.5678,14.5913,14.4215,14.4566,283989.0
2018-03-20 12:30:00,24.7,24.73,24.58,24.71,285426.0,14.4566,14.4742,14.3864,14.4625,285426.0
2018-03-20 13:00:00,24.72,24.73,24.63,24.68,201934.0,14.4683,14.4742,14.4157,14.4449,201934.0
2018-03-20 13:30:00,24.68,24.7,24.51,24.56,257278.0,14.4449,14.4566,14.3454,14.3747,257278.0
2018-03-20 14:00:00,24.55,24.77,24.54,24.77,305613.0,14.3688,14.4976,14.363,14.4976,305613.0
2018-03-20 14:30:00,24.77,24.99,24.77,24.87,452233.0,14.4976,14.6264,14.4976,14.5561,452233.0
2018-03-20 15:00:00,24.87,24.88,24.79,24.87,250269.0,14.5561,14.562,14.5093,14.5561,250269.0
2018-03-20 15:30:00,24.86,24.9,24.84,24.85,693965.0,14.5503,14.5737,14.5386,14.5444,693965.0
2018-03-21 09:30:00,24.85,25.02,24.75,24.96,469586.0,14.5444,14.6439,14.4859,14.6088,469586.0
2018-03-21 10:00:00,24.96,25.05,24.91,24.96,226010.0,14.6088,14.6615,14.5796,14.6088,226010.0
2018-03-21 10:30:00,24.99,25.15,24.94,25.08,286775.0,14.6264,14.72,14.5971,14.6791,286775.0
2018-03-21 11:00:00,25.08,25.15,24.98,25.15,266961.0,14.6791,14.72,14.6205,14.72,266961.0
2018-03-21 11:30:00,25.15,25.23,25.04,25.17,493928.0,14.72,14.7668,14.6556,14.7317,493928.0
2018-03-21 12:00:00,25.18,25.25,25.17,25.23,268690.0,14.7376,14.7786,14.7317,14.7668,268690.0
2018-03-21 12:30:00,25.23,25.32,25.2,25.3,312001.0,14.7668,14.8195,14.7493,14.8078,312001.0
2018-03-21 13:00:00,25.29,25.3,25.17,25.26,355257.0,14.802,14.8078,14.7317,14.7844,355257.0
2018-03-21 13:30:00,25.25,25.26,25.16,25.19,351945.0,14.7786,14.7844,14.7259,14.7434,351945.0
2018-03-21 14:00:00,25.19,25.29,25.05,25.09,415653.0,14.7434,14.802,14.6615,14.6849,415653.0
2018-03-21 14:30:00,25.09,25.2,25.05,25.12,836878.0,14.6849,14.7493,14.6615,14.7025,836878.0
2018-03-21 15:00:00,25.11,25.26,25.09,25.12,609519.0,14.6966,14.7844,14.6849,14.7025,609519.0
2018-03-21 15:30:00,25.12,25.26,25.1,25.16,886082.0,14.7025,14.7844,14.6908,14.7259,886082.0
2018-03-22 09:30:00,25.01,25.08,24.8,24.94,429743.0,14.6381,14.6791,14.5152,14.5971,429743.0
2018-03-22 10:00:00,24.94,25.0,24.88,24.92,579521.0,14.5971,14.6322,14.562,14.5854,579521.0
2018-03-22 10:30:00,24.92,24.94,24.75,24.76,216567.0,14.5854,14.5971,14.4859,14.4918,216567.0
2018-03-22 11:00:00,24.77,24.78,24.69,24.74,268213.0,14.4976,14.5035,14.4508,14.4801,268213.0
2018-03-22 11:30:00,24.75,24.85,24.67,24.8,320554.0,14.4859,14.5444,14.4391,14.5152,320554.0
2018-03-22 12:00:00,24.8,25.02,24.8,25.01,279546.0,14.5152,14.6439,14.5152,14.6381,279546.0
2018-03-22 12:30:00,25.01,25.02,24.83,24.84,181516.0,14.6381,14.6439,14.5327,14.5386,181516.0
2018-03-22 13:00:00,24.84,24.94,24.8,24.94,146759.0,14.5386,14.5971,14.5152,14.5971,146759.0
2018-03-22 13:30:00,24.94,25.0,24.88,24.94,239857.0,14.5971,14.6322,14.562,14.5971,239857.0
2018-03-22 14:00:00,24.93,24.95,24.8,24.82,282139.0,14.5913,14.603,14.5152,14.5269,282139.0
2018-03-22 14:30:00,24.82,24.88,24.77,24.78,190882.0,14.5269,14.562,14.4976,14.5035,190882.0
2018-03-22 15:00:00,24.77,24.86,24.67,24.7,369655.0,14.4976,14.5503,14.4391,14.4566,369655.0
2018-03-22 15:30:00,24.71,24.71,24.55,24.58,661382.0,14.4625,14.4625,14.3688,14.3864,661382.0
2018-03-23 09:30:00,24.6,24.87,24.55,24.58,326717.0,14.3981,14.5561,14.3688,14.3864,326717.0
2018-03-23 10:00:00,24.58,24.64,24.42,24.51,351567.0,14.3864,14.4215,14.2928,14.3454,351567.0
2018-03-23 10:30:00,24.51,24.51,24.38,24.4,279235.0,14.3454,14.3454,14.2693,14.2811,279235.0
2018-03-23 11:00:00,24.4,24.5,24.35,24.47,207883.0,14.2811,14.3396,14.2518,14.322,207883.0
2018-03-23 11:30:00,24.47,24.68,24.46,24.52,558654.0,14.322,14.4449,14.3162,14.3513,558654.0
2018-03-23 12:00:00,24.53,24.68,24.51,24.68,426830.0,14.3571,14.4449,14.3454,14.4449,426830.0
2018-03-23 12:30:00,24.67,24.68,24.5,24.56,206704.0,14.4391,14.4449,14.3396,14.3747,206704.0
2018-03-23 13:00:00,24.57,24.64,24.54,24.6,260306.0,14.3806,14.4215,14.363,14.3981,260306.0
2018-03-23 13:30:00,24.6,24.61,24.57,24.61,202837.0,14.3981,14.404,14.3806,14.404,202837.0
2018-03-23 14:00:00,24.61,24.63,24.51,24.53,259091.0,14.404,14.4157,14.3454,14.3571,259091.0
2018-03-23 14:30:00,24.53,24.58,24.45,24.5,352939.0,14.3571,14.3864,14.3103,14.3396,352939.0
2018-03-23 15:00:00,24.5,24.6,24.42,24.5,425532.0,14.3396,14.3981,14.2928,14.3396,425532.0
2018-03-23 15:30:00,24.5,24.5,24.3,24.32,1228141.0,14.3396,14.3396,14.2225,14.2342,1228141.0
2018-03-26 09:30:00,24.67,24.67,24.45,24.57,326848.0,14.4391,14.4391,14.3103,14.3806,326848.0
2018-03-26 10:00:00,24.57,24.65,24.4,24.43,479688.0,14.3806,14.4274,14.2811,14.2986,479688.0
2018-03-26 10:30:00,24.44,24.54,24.43,24.5,314094.0,14.3045,14.363,14.2986,14.3396,314094.0
2018-03-26 11:00:00,24.5,24.51,24.25,24.35,521715.0,14.3396,14.3454,14.1933,14.2518,521715.0
2018-03-26 11:30:00,24.34,24.41,24.3,24.39,204758.0,14.2459,14.2869,14.2225,14.2752,204758.0
2018-03-26 12:00:00,24.39,24.41,24.31,24.38,172476.0,14.2752,14.2869,14.2284,14.2693,172476.0
2018-03-26 12:30:00,24.38,24.44,24.38,24.42,160994.0,14.2693,14.3045,14.2693,14.2928,160994.0
2018-03-26 13:00:00,24.43,24.45,24.41,24.44,130373.0,14.2986,14.3103,14.2869,14.3045,130373.0
2018-03-26 13:30:00,24.44,24.44,24.35,24.38,190238.0,14.3045,14.3045,14.2518,14.2693,190238.0
2018-03-26 14:00:00,24.39,24.46,24.37,24.39,292809.0,14.2752,14.3162,14.2635,14.2752,292809.0
2018-03-26 14:30:00,24.39,24.4,24.31,24.35,186090.0,14.2752,14.2811,14.2284,14.2518,186090.0
2018-03-26 15:00:00,24.35,24.55,24.34,24.54,411935.0,14.2518,14.3688,14.2459,14.363,411935.0
2018-03-26 15:30:00,24.54,24.58,24.47,24.51,617475.0,14.363,14.3864,14.322,14.3454,617475.0
2018-03-27 09:30:00,24.58,24.65,24.42,24.44,313578.0,14.3864,14.4274,14.2928,14.3045,313578.0
2018-03-27 10:00:00,24.44,24.62,24.39,24.4,386482.0,14.3045,14.4098,14.2752,14.2811,386482.0
2018-03-27 10:30:00,24.4,24.4,23.3,24.04,2772384.0,14.2811,14.2811,13.6372,14.0704,2772384.0
2018-03-27 11:00:00,24.05,24.17,23.98,24.15,829290.0,14.0762,14.1464,14.0352,14.1347,829290.0
2018-03-27 11:30:00,24.16,24.48,24.09,24.45,440339.0,14.1406,14.3279,14.0996,14.3103,440339.0
2018-03-27 12:00:00,24.44,24.54,24.43,24.52,356008.0,14.3045,14.363,14.2986,14.3513,356008.0
2018-03-27 12:30:00,24.52,24.53,24.41,24.46,256261.0,14.3513,14.3571,14.2869,14.3162,256261.0
2018-03-27 13:00:00,24.46,24.57,24.44,24.54,159543.0,14.3162,14.3806,14.3045,14.363,159543.0
2018-03-27 13:30:00,24.55,24.59,24.49,24.53,142038.0,14.3688,14.3923,14.3337,14.3571,142038.0
2018-03-27 14:00:00,24.53,24.58,24.41,24.43,215207.0,14.3571,14.3864,14.2869,14.2986,215207.0
2018-03-27 14:30:00,24.43,24.43,24.29,24.32,353668.0,14.2986,14.2986,14.2167,14.2342,353668.0
2018-03-27 15:00:00,24.31,24.32,24.17,24.29,396389.0,14.2284,14.2342,14.1464,14.2167,396389.0
2018-03-27 15:30:00,24.3,24.3,24.18,24.23,879120.0,14.2225,14.2225,14.1523,14.1816,879120.0
2018-03-28 09:30:00,24.01,24.25,23.85,23.87,791400.0,14.0528,14.1933,13.9591,13.9709,791400.0
2018-03-28 10:00:00,23.87,24.45,23.84,24.24,936212.0,13.9709,14.3103,13.9533,14.1874,936212.0
2018-03-28 10:30:00,24.25,24.36,24.16,24.22,390045.0,14.1933,14.2576,14.1406,14.1757,390045.0
2018-03-28 11:00:00,24.23,24.31,24.15,24.17,253042.0,14.1816,14.2284,14.1347,14.1464,253042.0
2018-03-28 11:30:00,24.17,24.24,24.13,24.15,244457.0,14.1464,14.1874,14.123,14.1347,244457.0
2018-03-28 12:00:00,24.15,24.34,24.15,24.27,340305.0,14.1347,14.2459,14.1347,14.205,340305.0
2018-03-28 12:30:00,24.27,24.33,24.25,24.27,170907.0,14.205,14.2401,14.1933,14.205,170907.0
2018-03-28 13:00:00,24.26,24.3,24.23,24.29,102350.0,14.1991,14.2225,14.1816,14.2167,102350.0
2018-03-28 13:30:00,24.29,24.4,24.26,24.33,205798.0,14.2167,14.2811,14.1991,14.2401,205798.0
2018-03-28 14:00:00,24.34,24.37,24.31,24.36,242609.0,14.2459,14.2635,14.2284,14.2576,242609.0
2018-03-28 14:30:00,24.36,24.43,24.34,24.38,192916.0,14.2576,14.2986,14.2459,14.2693,192916.0
2018-03-28 15:00:00,24.37,24.38,24.17,24.18,229965.0,14.2635,14.2693,14.1464,14.1523,229965.0
2018-03-28 15:30:00,24.19,24.2,24.06,24.06,403756.0,14.1581,14.164,14.0821,14.0821,403756.0
2018-03-29 09:30:00,24.16,24.42,24.16,24.27,263479.0,14.1406,14.2928,14.1406,14.205,263479.0
2018-03-29 10:00:00,24.27,24.57,24.25,24.5,235605.0,14.205,14.3806,14.1933,14.3396,235605.0
2018-03-29 10:30:00,24.49,24.57,24.42,24.48,368983.0,14.3337,14.3806,14.2928,14.3279,368983.0
2018-03-29 11:00:00,24.49,24.6,24.44,24.46,273235.0,14.3337,14.3981,14.3045,14.3162,273235.0
2018-03-29 11:30:00,24.45,24.47,24.4,24.46,182590.0,14.3103,14.322,14.2811,14.3162,182590.0
2018-03-29 12:00:00,24.47,24.47,24.42,24.44,113915.0,14.322,14.322,14.2928,14.3045,113915.0
2018-03-29 12:30:00,24.44,24.47,24.42,24.46,108943.0,14.3045,14.322,14.2928,14.3162,108943.0
2018-03-29 13:00:00,24.47,24.49,24.41,24.49,97487.0,14.322,14.3337,14.2869,14.3337,97487.0
2018-03-29 13:30:00,24.48,24.6,24.47,24.55,154885.0,14.3279,14.3981,14.322,14.3688,154885.0
2018-03-29 14:00:00,24.55,24.58,24.43,24.43,129746.0,14.3688,14.3864,14.2986,14.2986,129746.0
2018-03-29 14:30:00,24.44,24.58,24.38,24.56,230510.0,14.3045,14.3864,14.2693,14.3747,230510.0
2018-03-29 15:00:00,24.56,24.68,24.53,24.68,377901.0,14.3747,14.4449,14.3571,14.4449,377901.0
2018-03-29 15:30:00,24.67,24.68,24.49,24.49,499176.0,14.4391,14.4449,14.3337,14.3337,499176.0
2018-04-02 09:30:00,24.51,24.7,24.45,24.6,311772.0,14.3454,14.4566,14.3103,14.3981,311772.0
2018-04-02 10:00:00,24.6,24.88,24.5,24.87,279075.0,14.3981,14.562,14.3396,14.5561,279075.0
2018-04-02 10:30:00,24.87,24.97,24.76,24.77,323519.0,14.5561,14.6147,14.4918,14.4976,323519.0
2018-04-02 11:00:00,24.77,24.81,24.64,24.71,227731.0,14.4976,14.521,14.4215,14.4625,227731.0
2018-04-02 11:30:00,24.71,24.71,24.45,24.5,250401.0,14.4625,14.4625,14.3103,14.3396,250401.0
2018-04-02 12:00:00,24.49,24.51,24.32,24.46,229508.0,14.3337,14.3454,14.2342,14.3162,229508.0
2018-04-02 12:30:00,24.46,24.52,24.25,24.32,267559.0,14.3162,14.3513,14.1933,14.2342,267559.0
2018-04-02 13:00:00,24.32,24.32,24.1,24.14,371367.0,14.2342,14.2342,14.1055,14.1289,371367.0
2018-04-02 13:30:00,24.13,24.24,24.08,24.08,267233.0,14.123,14.1874,14.0938,14.0938,267233.0
2018-04-02 14:00:00,24.08,24.15,24.02,24.05,277550.0,14.0938,14.1347,14.0586,14.0762,277550.0
2018-04-02 14:30:00,24.05,24.22,24.04,24.17,317480.0,14.0762,14.1757,14.0704,14.1464,317480.0
2018-04-02 15:00:00,24.17,24.26,24.15,24.23,348290.0,14.1464,14.1991,14.1347,14.1816,348290.0
2018-04-02 15:30:00,24.23,24.43,24.22,24.38,1059862.0,14.1816,14.2986,14.1757,14.2693,1059862.0
2018-04-03 09:30:00,24.55,24.57,24.1,24.15,309709.0,14.3688,14.3806,14.1055,14.1347,309709.0
2018-04-03 10:00:00,24.16,24.17,23.95,24.0,369645.0,14.1406,14.1464,14.0177,14.0469,369645.0
2018-04-03 10:30:00,23.99,24.13,23.91,24.09,476515.0,14.0411,14.123,13.9943,14.0996,476515.0
2018-04-03 11:00:00,24.09,24.23,24.07,24.18,257116.0,14.0996,14.1816,14.0879,14.1523,257116.0
2018-04-03 11:30:00,24.17,24.19,24.03,24.04,297684.0,14.1464,14.1581,14.0645,14.0704,297684.0
2018-04-03 12:00:00,24.04,24.13,24.04,24.09,405582.0,14.0704,14.123,14.0704,14.0996,405582.0
2018-04-03 12:30:00,24.08,24.23,24.08,24.22,298463.0,14.0938,14.1816,14.0938,14.1757,298463.0
2018-04-03 13:00:00,24.23,24.43,24.22,24.36,264344.0,14.1816,14.2986,14.1757,14.2576,264344.0
2018-04-03 13:30:00,24.37,24.37,24.2,24.28,149609.0,14.2635,14.2635,14.164,14.2108,149609.0
2018-04-03 14:00:00,24.28,24.3,24.19,24.3,154914.0,14.2108,14.2225,14.1581,14.2225,154914.0
2018-04-03 14:30:00,24.3,24.4,24.25,24.39,243042.0,14.2225,14.2811,14.1933,14.2752,243042.0
2018-04-03 15:00:00,24.38,24.56,24.37,24.55,307115.0,14.2693,14.3747,14.2635,14.3688,307115.0
2018-04-03 15:30:00,24.55,24.58,24.46,24.57,416687.0,14.3688,14.3864,14.3162,14.3806,416687.0
2018-04-04 09:30:00,24.26,24.3,23.78,24.14,1229248.0,14.1991,14.2225,13.9182,14.1289,1229248.0
2018-04-04 10:00:00,24.14,24.2,24.08,24.18,196223.0,14.1289,14.164,14.0938,14.1523,196223.0
2018-04-04 10:30:00,24.19,24.29,24.15,24.26,289598.0,14.1581,14.2167,14.1347,14.1991,289598.0
2018-04-04 11:00:00,24.27,24.31,24.12,24.19,254478.0,14.205,14.2284,14.1172,14.1581,254478.0
2018-04-04 11:30:00,24.18,24.2,24.05,24.05,210664.0,14.1523,14.164,14.0762,14.0762,210664.0
2018-04-04 12:00:00,24.06,24.25,24.03,24.21,284073.0,14.0821,14.1933,14.0645,14.1698,284073.0
2018-04-04 12:30:00,24.22,24.3,24.18,24.19,195386.0,14.1757,14.2225,14.1523,14.1581,195386.0
2018-04-04 13:00:00,24.19,24.25,24.16,24.22,168151.0,14.1581,14.1933,14.1406,14.1757,168151.0
2018-04-04 13:30:00,24.23,24.23,24.16,24.2,140449.0,14.1816,14.1816,14.1406,14.164,140449.0
2018-04-04 14:00:00,24.2,24.33,24.2,24.32,195558.0,14.164,14.2401,14.164,14.2342,195558.0
2018-04-04 14:30:00,24.32,24.34,24.24,24.32,159445.0,14.2342,14.2459,14.1874,14.2342,159445.0
2018-04-04 15:00:00,24.31,24.41,24.3,24.38,268985.0,14.2284,14.2869,14.2225,14.2693,268985.0
2018-04-04 15:30:00,24.38,24.38,24.28,24.31,410600.0,14.2693,14.2693,14.2108,14.2284,410600.0
2018-04-05 09:30:00,24.3,24.58,24.18,24.49,530558.0,14.2225,14.3864,14.1523,14.3337,530558.0
2018-04-05 10:00:00,24.5,24.58,24.41,24.49,521802.0,14.3396,14.3864,14.2869,14.3337,521802.0
2018-04-05 10:30:00,24.49,24.55,24.39,24.4,330225.0,14.3337,14.3688,14.2752,14.2811,330225.0
2018-04-05 11:00:00,24.4,24.65,24.39,24.54,308389.0,14.2811,14.4274,14.2752,14.363,308389.0
2018-04-05 11:30:00,24.55,24.64,24.49,24.52,381893.0,14.3688,14.4215,14.3337,14.3513,381893.0
2018-04-05 12:00:00,24.52,24.54,24.43,24.48,233449.0,14.3513,14.363,14.2986,14.3279,233449.0
2018-04-05 12:30:00,24.48,24.53,24.45,24.5,220554.0,14.3279,14.3571,14.3103,14.3396,220554.0
2018-04-05 13:00:00,24.49,24.52,24.27,24.33,379223.0,14.3337,14.3513,14.205,14.2401,379223.0
2018-04-05 13:30:00,24.33,24.38,24.29,24.38,295670.0,14.2401,14.2693,14.2167,14.2693,295670.0
2018-04-05 14:00:00,24.38,24.42,24.34,24.35,304365.0,14.2693,14.2928,14.2459,14.2518,304365.0
2018-04-05 14:30:00,24.35,24.46,24.35,24.45,269512.0,14.2518,14.3162,14.2518,14.3103,269512.0
2018-04-05 15:00:00,24.45,24.48,24.38,24.46,379954.0,14.3103,14.3279,14.2693,14.3162,379954.0
2018-04-05 15:30:00,24.46,24.49,24.38,24.41,645318.0,14.3162,14.3337,14.2693,14.2869,645318.0
2018-04-06 09:30:00,24.28,24.54,24.23,24.46,267827.0,14.2108,14.363,14.1816,14.3162,267827.0
2018-04-06 10:00:00,24.47,24.47,24.37,24.41,256977.0,14.322,14.322,14.2635,14.2869,256977.0
2018-04-06 10:30:00,24.42,24.43,24.28,24.32,287790.0,14.2928,14.2986,14.2108,14.2342,287790.0
2018-04-06 11:00:00,24.31,24.31,24.0,24.25,499397.0,14.2284,14.2284,14.0469,14.1933,499397.0
2018-04-06 11:30:00,24.26,24.36,24.16,24.33,220376.0,14.1991,14.2576,14.1406,14.2401,220376.0
2018-04-06 12:00:00,24.32,24.35,24.22,24.26,119431.0,14.2342,14.2518,14.1757,14.1991,119431.0
2018-04-06 12:30:00,24.26,24.3,24.24,24.27,242277.0,14.1991,14.2225,14.1874,14.205,242277.0
2018-04-06 13:00:00,24.27,24.27,24.16,24.19,255914.0,14.205,14.205,14.1406,14.1581,255914.0
2018-04-06 13:30:00,24.2,24.23,24.08,24.11,315750.0,14.164,14.1816,14.0938,14.1113,315750.0
2018-04-06 14:00:00,24.11,24.12,24.0,24.03,388748.0,14.1113,14.1172,14.0469,14.0645,388748.0
2018-04-06 14:30:00,24.02,24.03,23.91,23.96,412612.0,14.0586,14.0645,13.9943,14.0235,412612.0
2018-04-06 15:00:00,23.96,24.1,23.94,24.09,202231.0,14.0235,14.1055,14.0118,14.0996,202231.0
2018-04-06 15:30:00,24.09,24.3,24.06,24.22,509923.0,14.0996,14.2225,14.0821,14.1757,509923.0
2018-04-09 09:30:00,24.31,24.43,24.19,24.32,612004.0,14.2284,14.2986,14.1581,14.2342,612004.0
2018-04-09 10:00:00,24.32,24.43,24.23,24.37,270694.0,14.2342,14.2986,14.1816,14.2635,270694.0
2018-04-09 10:30:00,24.37,24.5,24.36,24.46,190495.0,14.2635,14.3396,14.2576,14.3162,190495.0
2018-04-09 11:00:00,24.46,24.62,24.44,24.61,528540.0,14.3162,14.4098,14.3045,14.404,528540.0
2018-04-09 11:30:00,24.63,24.66,24.53,24.57,269617.0,14.4157,14.4332,14.3571,14.3806,269617.0
2018-04-09 12:00:00,24.56,24.6,24.49,24.5,223653.0,14.3747,14.3981,14.3337,14.3396,223653.0
2018-04-09 12:30:00,24.5,24.55,24.47,24.55,234327.0,14.3396,14.3688,14.322,14.3688,234327.0
2018-04-09 13:00:00,24.54,24.61,24.53,24.6,230276.0,14.363,14.404,14.3571,14.3981,230276.0
2018-04-09 13:30:00,24.6,24.63,24.55,24.58,180976.0,14.3981,14.4157,14.3688,14.3864,180976.0
2018-04-09 14:00:00,24.58,24.61,24.53,24.6,229356.0,14.3864,14.404,14.3571,14.3981,229356.0
2018-04-09 14:30:00,24.6,24.6,24.52,24.55,265069.0,14.3981,14.3981,14.3513,14.3688,265069.0
2018-04-09 15:00:00,24.56,24.61,24.47,24.47,404115.0,14.3747,14.404,14.322,14.322,404115.0
2018-04-09 15:30:00,24.47,24.53,24.45,24.46,729438.0,14.322,14.3571,14.3103,14.3162,729438.0
2018-04-10 09:30:00,24.75,24.75,24.58,24.67,384251.0,14.4859,14.4859,14.3864,14.4391,384251.0
2018-04-10 10:00:00,24.68,24.94,24.68,24.89,517300.0,14.4449,14.5971,14.4449,14.5678,517300.0
2018-04-10 10:30:00,24.89,25.13,24.88,25.07,347916.0,14.5678,14.7083,14.562,14.6732,347916.0
2018-04-10 11:00:00,25.07,25.24,25.03,25.11,1163675.0,14.6732,14.7727,14.6498,14.6966,1163675.0
2018-04-10 11:30:00,25.12,25.18,25.03,25.13,661917.0,14.7025,14.7376,14.6498,14.7083,661917.0
2018-04-10 12:00:00,25.14,25.22,25.1,25.18,401936.0,14.7142,14.761,14.6908,14.7376,401936.0
2018-04-10 12:30:00,25.18,25.3,25.16,25.27,370898.0,14.7376,14.8078,14.7259,14.7903,370898.0
2018-04-10 13:00:00,25.27,25.35,25.23,25.35,491088.0,14.7903,14.8371,14.7668,14.8371,491088.0
2018-04-10 13:30:00,25.34,25.38,25.22,25.31,470307.0,14.8312,14.8546,14.761,14.8137,470307.0
2018-04-10 14:00:00,25.3,25.41,25.28,25.4,269515.0,14.8078,14.8722,14.7961,14.8663,269515.0
2018-04-10 14:30:00,25.41,25.46,25.31,25.32,564160.0,14.8722,14.9015,14.8137,14.8195,564160.0
2018-04-10 15:00:00,25.32,25.33,25.19,25.22,296107.0,14.8195,14.8254,14.7434,14.761,296107.0
2018-04-10 15:30:00,25.23,25.23,25.12,25.17,517942.0,14.7668,14.7668,14.7025,14.7317,517942.0
2018-04-11 09:30:00,25.11,25.49,25.03,25.48,494511.0,14.6966,14.919,14.6498,14.9132,494511.0
2018-04-11 10:00:00,25.49,25.58,25.47,25.57,424945.0,14.919,14.9717,14.9073,14.9658,424945.0
2018-04-11 10:30:00,25.56,25.64,25.43,25.47,400064.0,14.96,15.0068,14.8839,14.9073,400064.0
2018-04-11 11:00:00,25.48,25.61,25.46,25.61,355994.0,14.9132,14.9893,14.9015,14.9893,355994.0
2018-04-11 11:30:00,25.61,25.61,25.49,25.57,429634.0,14.9893,14.9893,14.919,14.9658,429634.0
2018-04-11 12:00:00,25.57,25.68,25.54,25.63,538348.0,14.9658,15.0302,14.9483,15.001,538348.0
2018-04-11 12:30:00,25.62,25.71,25.59,25.67,321928.0,14.9951,15.0478,14.9775,15.0244,321928.0
2018-04-11 13:00:00,25.67,25.81,25.66,25.78,314429.0,15.0244,15.1063,15.0185,15.0888,314429.0
2018-04-11 13:30:00,25.78,25.83,25.7,25.8,321088.0,15.0888,15.118,15.0419,15.1005,321088.0
2018-04-11 14:00:00,25.8,25.81,25.59,25.71,463725.0,15.1005,15.1063,14.9775,15.0478,463725.0
2018-04-11 14:30:00,25.71,25.76,25.63,25.73,351814.0,15.0478,15.077,15.001,15.0595,351814.0
2018-04-11 15:00:00,25.73,25.82,25.68,25.79,353197.0,15.0595,15.1122,15.0302,15.0946,353197.0
2018-04-11 15:30:00,25.79,25.81,25.7,25.79,752033.0,15.0946,15.1063,15.0419,15.0946,752033.0
2018-04-12 09:30:00,25.78,25.97,25.7,25.91,400929.0,15.0888,15.2,15.0419,15.1648,400929.0
2018-04-12 10:00:00,25.91,25.99,25.82,25.96,496775.0,15.1648,15.2117,15.1122,15.1941,496775.0
2018-04-12 10:30:00,25.95,25.98,25.82,25.87,580193.0,15.1883,15.2058,15.1122,15.1414,580193.0
2018-04-12 11:00:00,25.87,25.9,25.82,25.83,280053.0,15.1414,15.159,15.1122,15.118,280053.0
2018-04-12 11:30:00,25.83,25.86,25.78,25.8,206957.0,15.118,15.1356,15.0888,15.1005,206957.0
2018-04-12 12:00:00,25.8,25.87,25.79,25.87,398642.0,15.1005,15.1414,15.0946,15.1414,398642.0
2018-04-12 12:30:00,25.87,25.89,25.82,25.83,167052.0,15.1414,15.1531,15.1122,15.118,167052.0
2018-04-12 13:00:00,25.83,25.83,25.67,25.68,169743.0,15.118,15.118,15.0244,15.0302,169743.0
2018-04-12 13:30:00,25.68,25.8,25.64,25.78,381944.0,15.0302,15.1005,15.0068,15.0888,381944.0
2018-04-12 14:00:00,25.77,25.87,25.76,25.86,181593.0,15.0829,15.1414,15.077,15.1356,181593.0
2018-04-12 14:30:00,25.86,25.87,25.77,25.8,304127.0,15.1356,15.1414,15.0829,15.1005,304127.0
2018-04-12 15:00:00,25.81,25.89,25.78,25.85,354759.0,15.1063,15.1531,15.0888,15.1297,354759.0
2018-04-12 15:30:00,25.85,25.86,25.73,25.78,853514.0,15.1297,15.1356,15.0595,15.0888,853514.0
2018-04-13 09:30:00,25.8,25.8,25.52,25.52,272348.0,15.1005,15.1005,14.9366,14.9366,272348.0
2018-04-13 10:00:00,25.53,25.78,25.48,25.77,482745.0,14.9424,15.0888,14.9132,15.0829,482745.0
2018-04-13 10:30:00,25.77,25.83,25.72,25.73,259376.0,15.0829,15.118,15.0536,15.0595,259376.0
2018-04-13 11:00:00,25.73,25.89,25.7,25.87,272306.0,15.0595,15.1531,15.0419,15.1414,272306.0
2018-04-13 11:30:00,25.87,25.96,25.83,25.9,263762.0,15.1414,15.1941,15.118,15.159,263762.0
2018-04-13 12:00:00,25.91,25.91,25.79,25.85,299764.0,15.1648,15.1648,15.0946,15.1297,299764.0
2018-04-13 12:30:00,25.84,25.87,25.78,25.8,195312.0,15.1239,15.1414,15.0888,15.1005,195312.0
2018-04-13 13:00:00,25.8,26.0,25.79,25.94,274091.0,15.1005,15.2175,15.0946,15.1824,274091.0
2018-04-13 13:30:00,25.94,25.94,25.8,25.82,88800.0,15.1824,15.1824,15.1005,15.1122,88800.0
2018-04-13 14:00:00,25.81,25.85,25.73,25.74,146522.0,15.1063,15.1297,15.0595,15.0653,146522.0
2018-04-13 14:30:00,25.74,25.75,25.69,25.74,192363.0,15.0653,15.0712,15.0361,15.0653,192363.0
2018-04-13 15:00:00,25.74,25.74,25.62,25.68,277276.0,15.0653,15.0653,14.9951,15.0302,277276.0
2018-04-13 15:30:00,25.66,25.81,25.64,25.77,606796.0,15.0185,15.1063,15.0068,15.0829,606796.0
2018-04-16 09:30:00,25.84,26.24,25.76,26.24,557936.0,15.1239,15.358,15.077,15.358,557936.0
2018-04-16 10:00:00,26.24,26.5,26.08,26.46,678050.0,15.358,15.5102,15.2643,15.4868,678050.0
2018-04-16 10:30:00,26.47,26.52,26.28,26.31,495188.0,15.4926,15.5219,15.3814,15.399,495188.0
2018-04-16 11:00:00,26.32,26.5,26.29,26.43,357828.0,15.4048,15.5102,15.3873,15.4692,357828.0
2018-04-16 11:30:00,26.43,26.6,26.43,26.58,362669.0,15.4692,15.5687,15.4692,15.557,362669.0
2018-04-16 12:00:00,26.58,26.85,26.57,26.85,559314.0,15.557,15.715,15.5511,15.715,559314.0
2018-04-16 12:30:00,26.85,26.96,26.82,26.91,510204.0,15.715,15.7794,15.6975,15.7501,510204.0
2018-04-16 13:00:00,26.91,26.93,26.71,26.71,690047.0,15.7501,15.7618,15.6331,15.6331,690047.0
2018-04-16 13:30:00,26.71,26.72,26.57,26.6,568379.0,15.6331,15.6389,15.5511,15.5687,568379.0
2018-04-16 14:00:00,26.6,26.65,26.57,26.6,348900.0,15.5687,15.598,15.5511,15.5687,348900.0
2018-04-16 14:30:00,26.6,26.83,26.59,26.7,436339.0,15.5687,15.7033,15.5628,15.6272,436339.0
2018-04-16 15:00:00,26.7,26.84,26.66,26.84,507387.0,15.6272,15.7092,15.6038,15.7092,507387.0
2018-04-16 15:30:00,26.83,26.9,26.79,26.85,964794.0,15.7033,15.7443,15.6799,15.715,964794.0
2018-04-17 09:30:00,27.15,27.28,26.79,26.96,1252144.0,15.8906,15.9667,15.6799,15.7794,1252144.0
2018-04-17 10:00:00,26.96,27.28,26.86,27.23,653233.0,15.7794,15.9667,15.7209,15.9374,653233.0
2018-04-17 10:30:00,27.24,27.39,27.2,27.33,550405.0,15.9433,16.0311,15.9199,15.996,550405.0
2018-04-17 11:00:00,27.32,27.45,27.23,27.24,397577.0,15.9901,16.0662,15.9374,15.9433,397577.0
2018-04-17 11:30:00,27.24,27.25,27.0,27.18,584050.0,15.9433,15.9491,15.8028,15.9082,584050.0
2018-04-17 12:00:00,27.18,27.2,27.09,27.13,371089.0,15.9082,15.9199,15.8555,15.8789,371089.0
2018-04-17 12:30:00,27.13,27.13,27.05,27.09,237503.0,15.8789,15.8789,15.8321,15.8555,237503.0
2018-04-17 13:00:00,27.09,27.17,27.06,27.11,206601.0,15.8555,15.9023,15.8379,15.8672,206601.0
2018-04-17 13:30:00,27.12,27.14,27.09,27.12,230235.0,15.873,15.8847,15.8555,15.873,230235.0
2018-04-17 14:00:00,27.12,27.18,27.1,27.18,241585.0,15.873,15.9082,15.8613,15.9082,241585.0
2018-04-17 14:30:00,27.18,27.23,27.11,27.13,268568.0,15.9082,15.9374,15.8672,15.8789,268568.0
2018-04-17 15:00:00,27.14,27.17,27.09,27.16,380040.0,15.8847,15.9023,15.8555,15.8965,380040.0
2018-04-17 15:30:00,27.16,27.21,27.12,27.13,829608.0,15.8965,15.9257,15.873,15.8789,829608.0
2018-04-18 09:30:00,27.23,27.42,27.16,27.29,434254.0,15.9374,16.0486,15.8965,15.9725,434254.0
2018-04-18 10:00:00,27.28,27.3,27.05,27.05,270257.0,15.9667,15.9784,15.8321,15.8321,270257.0
2018-04-18 10:30:00,27.07,27.22,26.97,27.05,278907.0,15.8438,15.9316,15.7852,15.8321,278907.0
2018-04-18 11:00:00,27.04,27.1,26.97,27.08,210068.0,15.8262,15.8613,15.7852,15.8496,210068.0
2018-04-18 11:30:00,27.08,27.08,26.98,27.03,180570.0,15.8496,15.8496,15.7911,15.8204,180570.0
2018-04-18 12:00:00,27.03,27.08,26.97,27.02,175504.0,15.8204,15.8496,15.7852,15.8145,175504.0
2018-04-18 12:30:00,27.02,27.04,26.96,26.98,171717.0,15.8145,15.8262,15.7794,15.7911,171717.0
2018-04-18 13:00:00,26.98,27.06,26.96,27.02,125099.0,15.7911,15.8379,15.7794,15.8145,125099.0
2018-04-18 13:30:00,27.02,27.03,26.96,26.96,117227.0,15.8145,15.8204,15.7794,15.7794,117227.0
2018-04-18 14:00:00,26.96,27.04,26.95,27.03,152881.0,15.7794,15.8262,15.7735,15.8204,152881.0
2018-04-18 14:30:00,27.03,27.03,26.95,26.96,200916.0,15.8204,15.8204,15.7735,15.7794,200916.0
2018-04-18 15:00:00,26.96,27.02,26.94,26.94,172550.0,15.7794,15.8145,15.7677,15.7677,172550.0
2018-04-18 15:30:00,26.95,26.97,26.83,26.84,514878.0,15.7735,15.7852,15.7033,15.7092,514878.0
2018-04-19 09:30:00,26.91,26.98,26.8,26.86,415724.0,15.7501,15.7911,15.6857,15.7209,415724.0
2018-04-19 10:00:00,26.87,26.98,26.86,26.96,359755.0,15.7267,15.7911,15.7209,15.7794,359755.0
2018-04-19 10:30:00,26.96,26.99,26.89,26.92,176303.0,15.7794,15.797,15.7384,15.756,176303.0
2018-04-19 11:00:00,26.93,26.95,26.89,26.94,231611.0,15.7618,15.7735,15.7384,15.7677,231611.0
2018-04-19 11:30:00,26.94,26.95,26.81,26.84,195234.0,15.7677,15.7735,15.6916,15.7092,195234.0
2018-04-19 12:00:00,26.84,26.92,26.73,26.78,194657.0,15.7092,15.756,15.6448,15.674,194657.0
2018-04-19 12:30:00,26.8,26.81,26.73,26.73,167027.0,15.6857,15.6916,15.6448,15.6448,167027.0
2018-04-19 13:00:00,26.74,26.75,26.65,26.67,134522.0,15.6506,15.6565,15.598,15.6097,134522.0
2018-04-19 13:30:00,26.68,26.71,26.62,26.7,137316.0,15.6155,15.6331,15.5804,15.6272,137316.0
2018-04-19 14:00:00,26.69,26.69,26.56,26.57,143722.0,15.6214,15.6214,15.5453,15.5511,143722.0
2018-04-19 14:30:00,26.58,26.66,26.56,26.61,203335.0,15.557,15.6038,15.5453,15.5745,203335.0
2018-04-19 15:00:00,26.61,26.62,26.5,26.54,157008.0,15.5745,15.5804,15.5102,15.5336,157008.0
2018-04-19 15:30:00,26.54,26.69,26.53,26.63,530567.0,15.5336,15.6214,15.5277,15.5862,530567.0
2018-04-20 09:30:00,26.78,26.78,26.46,26.64,199055.0,15.674,15.674,15.4868,15.5921,199055.0
2018-04-20 10:00:00,26.63,26.67,26.56,26.59,305217.0,15.5862,15.6097,15.5453,15.5628,305217.0
2018-04-20 10:30:00,26.6,26.63,26.49,26.56,124625.0,15.5687,15.5862,15.5043,15.5453,124625.0
2018-04-20 11:00:00,26.55,26.63,26.53,26.57,188543.0,15.5394,15.5862,15.5277,15.5511,188543.0
2018-04-20 11:30:00,26.57,26.66,26.55,26.56,143945.0,15.5511,15.6038,15.5394,15.5453,143945.0
2018-04-20 12:00:00,26.56,26.59,26.52,26.54,68238.0,15.5453,15.5628,15.5219,15.5336,68238.0
2018-04-20 12:30:00,26.52,26.57,26.51,26.56,84221.0,15.5219,15.5511,15.516,15.5453,84221.0
2018-04-20 13:00:00,26.56,26.57,26.53,26.55,96023.0,15.5453,15.5511,15.5277,15.5394,96023.0
2018-04-20 13:30:00,26.55,26.66,26.54,26.6,170150.0,15.5394,15.6038,15.5336,15.5687,170150.0
2018-04-20 14:00:00,26.6,26.61,26.54,26.59,121390.0,15.5687,15.5745,15.5336,15.5628,121390.0
2018-04-20 14:30:00,26.59,26.63,26.54,26.62,181028.0,15.5628,15.5862,15.5336,15.5804,181028.0
2018-04-20 15:00:00,26.63,26.63,26.53,26.6,216789.0,15.5862,15.5862,15.5277,15.5687,216789.0
2018-04-20 15:30:00,26.6,26.64,26.58,26.6,548770.0,15.5687,15.5921,15.557,15.5687,548770.0
2018-04-23 09:30:00,26.79,26.97,26.69,26.97,484353.0,15.6799,15.7852,15.6214,15.7852,484353.0
2018-04-23 10:00:00,26.97,27.14,26.92,27.09,278095.0,15.7852,15.8847,15.756,15.8555,278095.0
2018-04-23 10:30:00,27.1,27.23,27.07,27.18,389128.0,15.8613,15.9374,15.8438,15.9082,389128.0
2018-04-23 11:00:00,27.17,27.4,27.17,27.34,499157.0,15.9023,16.0369,15.9023,16.0018,499157.0
2018-04-23 11:30:00,27.34,27.36,27.27,27.29,439219.0,16.0018,16.0135,15.9608,15.9725,439219.0
2018-04-23 12:00:00,27.3,27.31,27.19,27.24,247124.0,15.9784,15.9842,15.914,15.9433,247124.0
2018-04-23 12:30:00,27.24,27.25,27.09,27.14,158033.0,15.9433,15.9491,15.8555,15.8847,158033.0
2018-04-23 13:00:00,27.14,27.17,27.11,27.15,183974.0,15.8847,15.9023,15.8672,15.8906,183974.0
2018-04-23 13:30:00,27.15,27.15,27.1,27.14,127299.0,15.8906,15.8906,15.8613,15.8847,127299.0
2018-04-23 14:00:00,27.14,27.14,26.97,27.02,291010.0,15.8847,15.8847,15.7852,15.8145,291010.0
2018-04-23 14:30:00,27.02,27.03,26.88,26.93,296366.0,15.8145,15.8204,15.7326,15.7618,296366.0
2018-04-23 15:00:00,26.93,27.05,26.88,27.05,284893.0,15.7618,15.8321,15.7326,15.8321,284893.0
2018-04-23 15:30:00,27.05,27.17,27.04,27.17,819798.0,15.8321,15.9023,15.8262,15.9023,819798.0
2018-04-24 09:30:00,27.22,27.26,26.96,27.08,437776.0,15.9316,15.955,15.7794,15.8496,437776.0
2018-04-24 10:00:00,27.08,27.13,27.0,27.03,305823.0,15.8496,15.8789,15.8028,15.8204,305823.0
2018-04-24 10:30:00,27.03,27.04,26.83,26.86,156309.0,15.8204,15.8262,15.7033,15.7209,156309.0
2018-04-24 11:00:00,26.85,26.92,26.78,26.85,279336.0,15.715,15.756,15.674,15.715,279336.0
2018-04-24 11:30:00,26.85,26.86,26.64,26.66,231929.0,15.715,15.7209,15.5921,15.6038,231929.0
2018-04-24 12:00:00,26.66,26.7,26.6,26.68,198565.0,15.6038,15.6272,15.5687,15.6155,198565.0
2018-04-24 12:30:00,26.67,26.7,26.61,26.64,136406.0,15.6097,15.6272,15.5745,15.5921,136406.0
2018-04-24 13:00:00,26.64,26.66,26.55,26.55,190141.0,15.5921,15.6038,15.5394,15.5394,190141.0
2018-04-24 13:30:00,26.55,26.55,26.33,26.46,440598.0,15.5394,15.5394,15.4107,15.4868,440598.0
2018-04-24 14:00:00,26.47,26.55,26.39,26.47,188468.0,15.4926,15.5394,15.4458,15.4926,188468.0
2018-04-24 14:30:00,26.48,26.55,26.41,26.44,199955.0,15.4985,15.5394,15.4575,15.475,199955.0
2018-04-24 15:00:00,26.45,26.53,26.42,26.47,255224.0,15.4809,15.5277,15.4633,15.4926,255224.0
2018-04-24 15:30:00,26.47,26.51,26.4,26.5,764318.0,15.4926,15.516,15.4516,15.5102,764318.0
2018-04-25 09:30:00,26.5,26.55,26.2,26.26,331089.0,15.5102,15.5394,15.3346,15.3697,331089.0
2018-04-25 10:00:00,26.27,26.45,26.26,26.32,243515.0,15.3755,15.4809,15.3697,15.4048,243515.0
2018-04-25 10:30:00,26.3,26.34,26.23,26.29,198343.0,15.3931,15.4165,15.3521,15.3873,198343.0
2018-04-25 11:00:00,26.29,26.63,26.26,26.61,285379.0,15.3873,15.5862,15.3697,15.5745,285379.0
2018-04-25 11:30:00,26.62,26.67,26.53,26.57,225819.0,15.5804,15.6097,15.5277,15.5511,225819.0
2018-04-25 12:00:00,26.58,26.59,26.47,26.48,214440.0,15.557,15.5628,15.4926,15.4985,214440.0
2018-04-25 12:30:00,26.49,26.56,26.48,26.49,766522.0,15.5043,15.5453,15.4985,15.5043,766522.0
2018-04-25 13:00:00,26.5,26.63,26.49,26.63,138297.0,15.5102,15.5862,15.5043,15.5862,138297.0
2018-04-25 13:30:00,26.63,26.67,26.59,26.64,188607.0,15.5862,15.6097,15.5628,15.5921,188607.0
2018-04-25 14:00:00,26.64,26.66,26.58,26.63,171003.0,15.5921,15.6038,15.557,15.5862,171003.0
2018-04-25 14:30:00,26.63,26.77,26.61,26.76,193666.0,15.5862,15.6682,15.5745,15.6623,193666.0
2018-04-25 15:00:00,26.76,26.79,26.71,26.75,451328.0,15.6623,15.6799,15.6331,15.6565,451328.0
2018-04-25 15:30:00,26.75,27.05,26.73,27.02,1314572.0,15.6565,15.8321,15.6448,15.8145,1314572.0
2018-04-26 09:30:00,27.16,27.16,26.94,27.07,240399.0,15.8965,15.8965,15.7677,15.8438,240399.0
2018-04-26 10:00:00,27.07,27.21,27.04,27.07,248462.0,15.8438,15.9257,15.8262,15.8438,248462.0
2018-04-26 10:30:00,27.06,27.18,27.06,27.18,163652.0,15.8379,15.9082,15.8379,15.9082,163652.0
2018-04-26 11:00:00,27.18,27.25,27.05,27.09,282090.0,15.9082,15.9491,15.8321,15.8555,282090.0
2018-04-26 11:30:00,27.08,27.11,26.96,27.05,286780.0,15.8496,15.8672,15.7794,15.8321,286780.0
2018-04-26 12:00:00,27.06,27.09,26.96,26.98,165291.0,15.8379,15.8555,15.7794,15.7911,165291.0
2018-04-26 12:30:00,26.97,26.97,26.85,26.88,167545.0,15.7852,15.7852,15.715,15.7326,167545.0
2018-04-26 13:00:00,26.89,26.89,26.73,26.73,362170.0,15.7384,15.7384,15.6448,15.6448,362170.0
2018-04-26 13:30:00,26.73,26.73,26.64,26.73,215192.0,15.6448,15.6448,15.5921,15.6448,215192.0
2018-04-26 14:00:00,26.72,26.89,26.71,26.86,248382.0,15.6389,15.7384,15.6331,15.7209,248382.0
2018-04-26 14:30:00,26.85,26.99,26.85,26.96,183344.0,15.715,15.797,15.715,15.7794,183344.0
2018-04-26 15:00:00,26.96,27.04,26.82,26.84,345670.0,15.7794,15.8262,15.6975,15.7092,345670.0
2018-04-26 15:30:00,26.84,26.97,26.82,26.97,1063676.0,15.7092,15.7852,15.6975,15.7852,1063676.0
2018-04-27 09:30:00,26.55,26.59,26.31,26.47,361765.0,15.7903,15.8141,15.6476,15.7427,361765.0
2018-04-27 10:00:00,26.47,26.53,26.44,26.46,207089.0,15.7427,15.7784,15.7249,15.7368,207089.0
2018-04-27 10:30:00,26.46,26.49,26.39,26.4,484190.0,15.7368,15.7546,15.6951,15.7011,484190.0
2018-04-27 11:00:00,26.39,26.5,26.37,26.38,446491.0,15.6951,15.7606,15.6832,15.6892,446491.0
2018-04-27 11:30:00,26.38,26.45,26.36,26.41,121497.0,15.6892,15.7308,15.6773,15.707,121497.0
2018-04-27 12:00:00,26.41,26.47,26.4,26.42,103140.0,15.707,15.7427,15.7011,15.713,103140.0
2018-04-27 12:30:00,26.42,26.55,26.42,26.49,140629.0,15.713,15.7903,15.713,15.7546,140629.0
2018-04-27 13:00:00,26.5,26.51,26.4,26.42,201032.0,15.7606,15.7665,15.7011,15.713,201032.0
2018-04-27 13:30:00,26.42,26.44,26.39,26.4,114279.0,15.713,15.7249,15.6951,15.7011,114279.0
2018-04-27 14:00:00,26.41,26.41,26.36,26.37,94621.0,15.707,15.707,15.6773,15.6832,94621.0
2018-04-27 14:30:00,26.37,26.49,26.31,26.49,206862.0,15.6832,15.7546,15.6476,15.7546,206862.0
2018-04-27 15:00:00,26.49,26.55,26.28,26.3,377174.0,15.7546,15.7903,15.6297,15.6416,377174.0
2018-04-27 15:30:00,26.3,26.49,26.29,26.48,765867.0,15.6416,15.7546,15.6357,15.7487,765867.0
2018-04-30 09:30:00,27.01,27.18,26.74,27.13,896128.0,16.0639,16.165,15.9033,16.1352,896128.0
2018-04-30 10:00:00,27.14,27.22,27.08,27.12,628833.0,16.1412,16.1888,16.1055,16.1293,628833.0
2018-04-30 10:30:00,27.11,27.16,27.02,27.13,561421.0,16.1234,16.1531,16.0698,16.1352,561421.0
2018-04-30 11:00:00,27.12,27.19,27.04,27.08,315345.0,16.1293,16.1709,16.0817,16.1055,315345.0
2018-04-30 11:30:00,27.07,27.25,27.03,27.24,288578.0,16.0996,16.2066,16.0758,16.2007,288578.0
2018-04-30 12:00:00,27.24,27.3,27.15,27.28,225282.0,16.2007,16.2364,16.1471,16.2245,225282.0
2018-04-30 12:30:00,27.27,27.3,27.06,27.1,191503.0,16.2185,16.2364,16.0936,16.1174,191503.0
2018-04-30 13:00:00,27.1,27.1,26.96,26.96,185689.0,16.1174,16.1174,16.0341,16.0341,185689.0
2018-04-30 13:30:00,26.96,26.99,26.85,26.89,155399.0,16.0341,16.052,15.9687,15.9925,155399.0
2018-04-30 14:00:00,26.89,26.9,26.7,26.79,263380.0,15.9925,15.9985,15.8795,15.933,263380.0
2018-04-30 14:30:00,26.8,26.85,26.75,26.81,127960.0,15.939,15.9687,15.9092,15.9449,127960.0
2018-04-30 15:00:00,26.82,26.82,26.71,26.75,159412.0,15.9509,15.9509,15.8855,15.9092,159412.0
2018-04-30 15:30:00,26.76,26.98,26.75,26.83,701200.0,15.9152,16.046,15.9092,15.9568,701200.0
2018-05-01 09:30:00,26.7,26.81,26.51,26.8,426979.0,15.8795,15.9449,15.7665,15.939,426979.0
2018-05-01 10:00:00,26.81,26.92,26.62,26.64,438290.0,15.9449,16.0104,15.8319,15.8438,438290.0
2018-05-01 10:30:00,26.64,26.65,26.57,26.58,209304.0,15.8438,15.8498,15.8022,15.8081,209304.0
2018-05-01 11:00:00,26.58,26.58,26.5,26.54,247293.0,15.8081,15.8081,15.7606,15.7844,247293.0
2018-05-01 11:30:00,26.53,26.64,26.53,26.57,174945.0,15.7784,15.8438,15.7784,15.8022,174945.0
2018-05-01 12:00:00,26.57,26.77,26.56,26.62,186363.0,15.8022,15.9211,15.7962,15.8319,186363.0
2018-05-01 12:30:00,26.62,26.64,26.57,26.63,139333.0,15.8319,15.8438,15.8022,15.8379,139333.0
2018-05-01 13:00:00,26.62,26.64,26.58,26.61,153206.0,15.8319,15.8438,15.8081,15.826,153206.0
2018-05-01 13:30:00,26.61,26.68,26.59,26.64,140056.0,15.826,15.8676,15.8141,15.8438,140056.0
2018-05-01 14:00:00,26.64,26.66,26.55,26.55,120324.0,15.8438,15.8557,15.7903,15.7903,120324.0
2018-05-01 14:30:00,26.55,26.73,26.55,26.65,227954.0,15.7903,15.8974,15.7903,15.8498,227954.0
2018-05-01 15:00:00,26.66,26.68,26.6,26.63,251932.0,15.8557,15.8676,15.82,15.8379,251932.0
2018-05-01 15:30:00,26.63,26.81,26.62,26.77,810866.0,15.8379,15.9449,15.8319,15.9211,810866.0
2018-05-02 09:30:00,26.75,26.88,26.65,26.72,488117.0,15.9092,15.9866,15.8498,15.8914,488117.0
2018-05-02 10:00:00,26.71,26.75,26.63,26.63,303845.0,15.8855,15.9092,15.8379,15.8379,303845.0
2018-05-02 10:30:00,26.63,26.7,26.56,26.7,290450.0,15.8379,15.8795,15.7962,15.8795,290450.0
2018-05-02 11:00:00,26.7,26.75,26.67,26.74,452070.0,15.8795,15.9092,15.8617,15.9033,452070.0
2018-05-02 11:30:00,26.74,26.81,26.72,26.75,237685.0,15.9033,15.9449,15.8914,15.9092,237685.0
2018-05-02 12:00:00,26.74,26.8,26.71,26.75,129945.0,15.9033,15.939,15.8855,15.9092,129945.0
2018-05-02 12:30:00,26.75,26.81,26.74,26.78,156334.0,15.9092,15.9449,15.9033,15.9271,156334.0
2018-05-02 13:00:00,26.78,26.79,26.68,26.7,125015.0,15.9271,15.933,15.8676,15.8795,125015.0
2018-05-02 13:30:00,26.7,26.73,26.67,26.69,158696.0,15.8795,15.8974,15.8617,15.8736,158696.0
2018-05-02 14:00:00,26.69,26.78,26.69,26.76,218768.0,15.8736,15.9271,15.8736,15.9152,218768.0
2018-05-02 14:30:00,26.76,26.76,26.5,26.5,241260.0,15.9152,15.9152,15.7606,15.7606,241260.0
2018-05-02 15:00:00,26.51,26.55,26.34,26.41,392026.0,15.7665,15.7903,15.6654,15.707,392026.0
2018-05-02 15:30:00,26.42,26.51,26.3,26.51,894603.0,15.713,15.7665,15.6416,15.7665,894603.0
2018-05-03 09:30:00,26.49,26.51,26.29,26.51,388983.0,15.7546,15.7665,15.6357,15.7665,388983.0
2018-05-03 10:00:00,26.5,26.51,26.41,26.45,511382.0,15.7606,15.7665,15.707,15.7308,511382.0
2018-05-03 10:30:00,26.45,26.49,26.35,26.45,333493.0,15.7308,15.7546,15.6714,15.7308,333493.0
2018-05-03 11:00:00,26.46,26.49,26.39,26.39,211304.0,15.7368,15.7546,15.6951,15.6951,211304.0
2018-05-03 11:30:00,26.39,26.48,26.34,26.43,239031.0,15.6951,15.7487,15.6654,15.7189,239031.0
2018-05-03 12:00:00,26.42,26.48,26.4,26.46,222863.0,15.713,15.7487,15.7011,15.7368,222863.0
2018-05-03 12:30:00,26.47,26.61,26.47,26.61,275629.0,15.7427,15.826,15.7427,15.826,275629.0
2018-05-03 13:00:00,26.61,26.65,26.57,26.61,242386.0,15.826,15.8498,15.8022,15.826,242386.0
2018-05-03 13:30:00,26.62,26.72,26.62,26.71,275742.0,15.8319,15.8914,15.8319,15.8855,275742.0
2018-05-03 14:00:00,26.7,26.7,26.58,26.6,162838.0,15.8795,15.8795,15.8081,15.82,162838.0
2018-05-03 14:30:00,26.6,26.69,26.58,26.58,301392.0,15.82,15.8736,15.8081,15.8081,301392.0
2018-05-03 15:00:00,26.58,26.64,26.53,26.54,204635.0,15.8081,15.8438,15.7784,15.7844,204635.0
2018-05-03 15:30:00,26.53,26.68,26.52,26.67,723629.0,15.7784,15.8676,15.7725,15.8617,723629.0
2018-05-04 09:30:00,26.53,26.59,26.35,26.55,444724.0,15.7784,15.8141,15.6714,15.7903,444724.0
2018-05-04 10:00:00,26.55,26.55,26.31,26.39,344797.0,15.7903,15.7903,15.6476,15.6951,344797.0
2018-05-04 10:30:00,26.39,26.56,26.38,26.46,381261.0,15.6951,15.7962,15.6892,15.7368,381261.0
2018-05-04 11:00:00,26.46,26.57,26.42,26.54,277047.0,15.7368,15.8022,15.713,15.7844,277047.0
2018-05-04 11:30:00,26.52,26.64,26.51,26.63,335983.0,15.7725,15.8438,15.7665,15.8379,335983.0
2018-05-04 12:00:00,26.62,26.62,26.56,26.59,315139.0,15.8319,15.8319,15.7962,15.8141,315139.0
2018-05-04 12:30:00,26.59,26.64,26.57,26.61,152767.0,15.8141,15.8438,15.8022,15.826,152767.0
2018-05-04 13:00:00,26.61,26.62,26.55,26.57,330876.0,15.826,15.8319,15.7903,15.8022,330876.0
2018-05-04 13:30:00,26.57,26.68,26.56,26.65,438816.0,15.8022,15.8676,15.7962,15.8498,438816.0
2018-05-04 14:00:00,26.66,26.7,26.62,26.67,169747.0,15.8557,15.8795,15.8319,15.8617,169747.0
2018-05-04 14:30:00,26.67,26.72,26.64,26.67,194792.0,15.8617,15.8914,15.8438,15.8617,194792.0
2018-05-04 15:00:00,26.66,26.7,26.64,26.66,302825.0,15.8557,15.8795,15.8438,15.8557,302825.0
2018-05-04 15:30:00,26.65,26.7,26.6,26.69,673648.0,15.8498,15.8795,15.82,15.8736,673648.0
2018-05-07 09:30:00,26.8,27.04,26.76,26.95,594693.0,15.939,16.0817,15.9152,16.0282,594693.0
2018-05-07 10:00:00,26.94,26.97,26.86,26.96,228434.0,16.0222,16.0401,15.9747,16.0341,228434.0
2018-05-07 10:30:00,26.96,26.99,26.91,26.97,213485.0,16.0341,16.052,16.0044,16.0401,213485.0
2018-05-07 11:00:00,26.97,27.03,26.93,27.02,186672.0,16.0401,16.0758,16.0163,16.0698,186672.0
2018-05-07 11:30:00,27.02,27.12,26.98,27.0,223286.0,16.0698,16.1293,16.046,16.0579,223286.0
2018-05-07 12:00:00,27.0,27.02,26.96,26.99,98967.0,16.0579,16.0698,16.0341,16.052,98967.0
2018-05-07 12:30:00,26.99,27.03,26.95,26.98,285869.0,16.052,16.0758,16.0282,16.046,285869.0
2018-05-07 13:00:00,26.99,27.0,26.81,26.83,251919.0,16.052,16.0579,15.9449,15.9568,251919.0
2018-05-07 13:30:00,26.83,26.92,26.79,26.92,326620.0,15.9568,16.0104,15.933,16.0104,326620.0
2018-05-07 14:00:00,26.92,26.95,26.88,26.88,206274.0,16.0104,16.0282,15.9866,15.9866,206274.0
2018-05-07 14:30:00,26.88,26.9,26.68,26.68,247412.0,15.9866,15.9985,15.8676,15.8676,247412.0
2018-05-07 15:00:00,26.68,26.68,26.56,26.6,396903.0,15.8676,15.8676,15.7962,15.82,396903.0
2018-05-07 15:30:00,26.59,26.6,26.5,26.53,611847.0,15.8141,15.82,15.7606,15.7784,611847.0
2018-05-08 09:30:00,26.65,26.65,26.22,26.25,525106.0,15.8498,15.8498,15.594,15.6119,525106.0
2018-05-08 10:00:00,26.26,26.34,26.25,26.32,339526.0,15.6178,15.6654,15.6119,15.6535,339526.0
2018-05-08 10:30:00,26.32,26.41,26.31,26.37,215012.0,15.6535,15.707,15.6476,15.6832,215012.0
2018-05-08 11:00:00,26.36,26.41,26.19,26.28,390247.0,15.6773,15.707,15.5762,15.6297,390247.0
2018-05-08 11:30:00,26.27,26.57,26.24,26.49,329421.0,15.6238,15.8022,15.6059,15.7546,329421.0
2018-05-08 12:00:00,26.48,26.49,26.36,26.41,135161.0,15.7487,15.7546,15.6773,15.707,135161.0
2018-05-08 12:30:00,26.41,26.46,26.37,26.38,150240.0,15.707,15.7368,15.6832,15.6892,150240.0
2018-05-08 13:00:00,26.38,26.44,26.35,26.44,137397.0,15.6892,15.7249,15.6714,15.7249,137397.0
2018-05-08 13:30:00,26.44,26.46,26.38,26.46,129688.0,15.7249,15.7368,15.6892,15.7368,129688.0
2018-05-08 14:00:00,26.45,26.8,26.45,26.67,373108.0,15.7308,15.939,15.7308,15.8617,373108.0
2018-05-08 14:30:00,26.67,26.71,26.55,26.67,242316.0,15.8617,15.8855,15.7903,15.8617,242316.0
2018-05-08 15:00:00,26.67,26.77,26.66,26.75,188075.0,15.8617,15.9211,15.8557,15.9092,188075.0
2018-05-08 15:30:00,26.75,26.83,26.72,26.74,534689.0,15.9092,15.9568,15.8914,15.9033,534689.0
2018-05-09 09:30:00,26.86,27.2,26.85,27.19,352118.0,15.9747,16.1769,15.9687,16.1709,352118.0
2018-05-09 10:00:00,27.18,27.36,27.12,27.33,590520.0,16.165,16.272,16.1293,16.2542,590520.0
2018-05-09 10:30:00,27.31,27.34,27.16,27.26,514452.0,16.2423,16.2601,16.1531,16.2126,514452.0
2018-05-09 11:00:00,27.27,27.28,27.18,27.26,352143.0,16.2185,16.2245,16.165,16.2126,352143.0
2018-05-09 11:30:00,27.25,27.32,27.21,27.22,425995.0,16.2066,16.2482,16.1828,16.1888,425995.0
2018-05-09 12:00:00,27.21,27.3,27.11,27.13,283980.0,16.1828,16.2364,16.1234,16.1352,283980.0
2018-05-09 12:30:00,27.13,27.17,27.04,27.04,178963.0,16.1352,16.159,16.0817,16.0817,178963.0
2018-05-09 13:00:00,27.04,27.07,27.0,27.0,256549.0,16.0817,16.0996,16.0579,16.0579,256549.0
2018-05-09 13:30:00,27.0,27.01,26.9,26.91,209573.0,16.0579,16.0639,15.9985,16.0044,209573.0
2018-05-09 14:00:00,26.91,26.98,26.86,26.98,212216.0,16.0044,16.046,15.9747,16.046,212216.0
2018-05-09 14:30:00,26.98,27.02,26.97,27.01,172747.0,16.046,16.0698,16.0401,16.0639,172747.0
2018-05-09 15:00:00,27.01,27.02,26.92,26.92,180588.0,16.0639,16.0698,16.0104,16.0104,180588.0
2018-05-09 15:30:00,26.92,26.94,26.85,26.94,446574.0,16.0104,16.0222,15.9687,16.0222,446574.0
2018-05-10 09:30:00,26.96,27.07,26.77,27.04,420535.0,16.0341,16.0996,15.9211,16.0817,420535.0
2018-05-10 10:00:00,27.03,27.13,26.98,27.12,288532.0,16.0758,16.1352,16.046,16.1293,288532.0
2018-05-10 10:30:00,27.13,27.14,27.02,27.08,427228.0,16.1352,16.1412,16.0698,16.1055,427228.0
2018-05-10 11:00:00,27.08,27.2,27.05,27.19,261200.0,16.1055,16.1769,16.0877,16.1709,261200.0
2018-05-10 11:30:00,27.2,27.27,27.16,27.25,329828.0,16.1769,16.2185,16.1531,16.2066,329828.0
2018-05-10 12:00:00,27.25,27.26,27.2,27.23,253631.0,16.2066,16.2126,16.1769,16.1947,253631.0
2018-05-10 12:30:00,27.23,27.25,27.18,27.24,396835.0,16.1947,16.2066,16.165,16.2007,396835.0
2018-05-10 13:00:00,27.24,27.25,27.19,27.23,150543.0,16.2007,16.2066,16.1709,16.1947,150543.0
2018-05-10 13:30:00,27.23,27.25,27.21,27.22,148513.0,16.1947,16.2066,16.1828,16.1888,148513.0
2018-05-10 14:00:00,27.21,27.33,27.19,27.29,285640.0,16.1828,16.2542,16.1709,16.2304,285640.0
2018-05-10 14:30:00,27.29,27.38,27.27,27.33,257436.0,16.2304,16.2839,16.2185,16.2542,257436.0
2018-05-10 15:00:00,27.33,27.38,27.31,27.32,450879.0,16.2542,16.2839,16.2423,16.2482,450879.0
2018-05-10 15:30:00,27.33,27.36,27.2,27.21,1401164.0,16.2542,16.272,16.1769,16.1828,1401164.0
2018-05-11 09:30:00,27.3,27.43,27.25,27.34,200563.0,16.2364,16.3137,16.2066,16.2601,200563.0
2018-05-11 10:00:00,27.34,27.45,27.27,27.39,326892.0,16.2601,16.3256,16.2185,16.2899,326892.0
2018-05-11 10:30:00,27.39,27.43,27.32,27.35,182348.0,16.2899,16.3137,16.2482,16.2661,182348.0
2018-05-11 11:00:00,27.36,27.37,27.3,27.3,139510.0,16.272,16.278,16.2364,16.2364,139510.0
2018-05-11 11:30:00,27.3,27.31,27.24,27.26,104206.0,16.2364,16.2423,16.2007,16.2126,104206.0
2018-05-11 12:00:00,27.27,27.28,27.14,27.18,124418.0,16.2185,16.2245,16.1412,16.165,124418.0
2018-05-11 12:30:00,27.17,27.27,27.16,27.21,196127.0,16.159,16.2185,16.1531,16.1828,196127.0
2018-05-11 13:00:00,27.21,27.27,27.18,27.24,228295.0,16.1828,16.2185,16.165,16.2007,228295.0
2018-05-11 13:30:00,27.24,27.3,27.23,27.3,87693.0,16.2007,16.2364,16.1947,16.2364,87693.0
2018-05-11 14:00:00,27.3,27.34,27.27,27.32,198954.0,16.2364,16.2601,16.2185,16.2482,198954.0
2018-05-11 14:30:00,27.31,27.35,27.28,27.29,169820.0,16.2423,16.2661,16.2245,16.2304,169820.0
2018-05-11 15:00:00,27.29,27.3,27.26,27.28,125040.0,16.2304,16.2364,16.2126,16.2245,125040.0
2018-05-11 15:30:00,27.27,27.3,27.26,27.27,489841.0,16.2185,16.2364,16.2126,16.2185,489841.0
2018-05-14 09:30:00,27.42,27.65,27.4,27.62,420249.0,16.3077,16.4445,16.2958,16.4267,420249.0
2018-05-14 10:00:00,27.63,27.74,27.56,27.72,312257.0,16.4326,16.498,16.391,16.4861,312257.0
2018-05-14 10:30:00,27.71,27.74,27.57,27.58,187048.0,16.4802,16.498,16.3969,16.4029,187048.0
2018-05-14 11:00:00,27.58,27.68,27.51,27.66,225132.0,16.4029,16.4624,16.3612,16.4505,225132.0
2018-05-14 11:30:00,27.67,27.69,27.56,27.58,166774.0,16.4564,16.4683,16.391,16.4029,166774.0
2018-05-14 12:00:00,27.58,27.6,27.52,27.57,155505.0,16.4029,16.4148,16.3672,16.3969,155505.0
2018-05-14 12:30:00,27.57,27.57,27.51,27.54,168165.0,16.3969,16.3969,16.3612,16.3791,168165.0
2018-05-14 13:00:00,27.53,27.53,27.47,27.5,126587.0,16.3731,16.3731,16.3375,16.3553,126587.0
2018-05-14 13:30:00,27.49,27.5,27.44,27.46,232722.0,16.3494,16.3553,16.3196,16.3315,232722.0
2018-05-14 14:00:00,27.46,27.48,27.42,27.45,255582.0,16.3315,16.3434,16.3077,16.3256,255582.0
2018-05-14 14:30:00,27.45,27.55,27.44,27.51,265366.0,16.3256,16.385,16.3196,16.3612,265366.0
2018-05-14 15:00:00,27.5,27.58,27.47,27.54,333743.0,16.3553,16.4029,16.3375,16.3791,333743.0
2018-05-14 15:30:00,27.55,27.69,27.54,27.64,700353.0,16.385,16.4683,16.3791,16.4386,700353.0
2018-05-15 09:30:00,27.64,27.64,27.43,27.6,265300.0,16.4386,16.4386,16.3137,16.4148,265300.0
2018-05-15 10:00:00,27.59,27.75,27.58,27.73,380726.0,16.4088,16.504,16.4029,16.4921,380726.0
2018-05-15 10:30:00,27.73,27.81,27.67,27.73,283670.0,16.4921,16.5397,16.4564,16.4921,283670.0
2018-05-15 11:00:00,27.73,27.76,27.69,27.72,223487.0,16.4921,16.5099,16.4683,16.4861,223487.0
2018-05-15 11:30:00,27.71,27.86,27.71,27.76,388870.0,16.4802,16.5694,16.4802,16.5099,388870.0
2018-05-15 12:00:00,27.75,27.8,27.7,27.8,203023.0,16.504,16.5337,16.4742,16.5337,203023.0
2018-05-15 12:30:00,27.8,27.92,27.79,27.88,366552.0,16.5337,16.6051,16.5278,16.5813,366552.0
2018-05-15 13:00:00,27.88,27.91,27.81,27.84,246877.0,16.5813,16.5991,16.5397,16.5575,246877.0
2018-05-15 13:30:00,27.84,27.89,27.79,27.83,168601.0,16.5575,16.5872,16.5278,16.5516,168601.0
2018-05-15 14:00:00,27.83,27.92,27.82,27.92,200401.0,16.5516,16.6051,16.5456,16.6051,200401.0
2018-05-15 14:30:00,27.92,27.97,27.9,27.94,286914.0,16.6051,16.6348,16.5932,16.617,286914.0
2018-05-15 15:00:00,27.95,27.97,27.91,27.94,354063.0,16.6229,16.6348,16.5991,16.617,354063.0
2018-05-15 15:30:00,27.94,27.95,27.82,27.89,634436.0,16.617,16.6229,16.5456,16.5872,634436.0
2018-05-16 09:30:00,27.89,27.98,27.81,27.96,242241.0,16.5872,16.6408,16.5397,16.6289,242241.0
2018-05-16 10:00:00,27.95,28.0,27.91,27.97,306389.0,16.6229,16.6527,16.5991,16.6348,306389.0
2018-05-16 10:30:00,27.97,28.19,27.96,28.18,659036.0,16.6348,16.7657,16.6289,16.7597,659036.0
2018-05-16 11:00:00,28.17,28.19,28.13,28.15,343987.0,16.7538,16.7657,16.73,16.7419,343987.0
2018-05-16 11:30:00,28.15,28.16,28.05,28.05,179815.0,16.7419,16.7478,16.6824,16.6824,179815.0
2018-05-16 12:00:00,28.05,28.18,28.04,28.11,155059.0,16.6824,16.7597,16.6765,16.7181,155059.0
2018-05-16 12:30:00,28.1,28.18,28.1,28.18,102078.0,16.7121,16.7597,16.7121,16.7597,102078.0
2018-05-16 13:00:00,28.18,28.25,28.16,28.23,353980.0,16.7597,16.8014,16.7478,16.7895,353980.0
2018-05-16 13:30:00,28.23,28.26,28.16,28.2,185357.0,16.7895,16.8073,16.7478,16.7716,185357.0
2018-05-16 14:00:00,28.2,28.88,28.13,28.21,369632.0,16.7716,17.176,16.73,16.7776,369632.0
2018-05-16 14:30:00,28.21,28.22,28.14,28.19,212867.0,16.7776,16.7835,16.7359,16.7657,212867.0
2018-05-16 15:00:00,28.18,28.25,28.15,28.21,440106.0,16.7597,16.8014,16.7419,16.7776,440106.0
2018-05-16 15:30:00,28.2,28.32,28.17,28.22,1023798.0,16.7716,16.843,16.7538,16.7835,1023798.0
2018-05-17 09:30:00,28.33,28.59,28.3,28.48,378874.0,16.8489,17.0036,16.8311,16.9381,378874.0
2018-05-17 10:00:00,28.48,28.68,28.46,28.54,445725.0,16.9381,17.0571,16.9262,16.9738,445725.0
2018-05-17 10:30:00,28.55,28.55,28.39,28.52,437090.0,16.9798,16.9798,16.8846,16.9619,437090.0
2018-05-17 11:00:00,28.52,28.53,28.44,28.49,177815.0,16.9619,16.9679,16.9144,16.9441,177815.0
2018-05-17 11:30:00,28.5,28.53,28.43,28.47,190743.0,16.95,16.9679,16.9084,16.9322,190743.0
2018-05-17 12:00:00,28.46,28.57,28.45,28.57,167800.0,16.9262,16.9917,16.9203,16.9917,167800.0
2018-05-17 12:30:00,28.57,28.58,28.48,28.5,240247.0,16.9917,16.9976,16.9381,16.95,240247.0
2018-05-17 13:00:00,28.5,28.51,28.44,28.46,235949.0,16.95,16.956,16.9144,16.9262,235949.0
2018-05-17 13:30:00,28.46,28.49,28.44,28.48,334876.0,16.9262,16.9441,16.9144,16.9381,334876.0
2018-05-17 14:00:00,28.49,28.5,28.4,28.48,401585.0,16.9441,16.95,16.8906,16.9381,401585.0
2018-05-17 14:30:00,28.48,28.51,28.42,28.43,284256.0,16.9381,16.956,16.9025,16.9084,284256.0
2018-05-17 15:00:00,28.43,28.43,28.23,28.23,691647.0,16.9084,16.9084,16.7895,16.7895,691647.0
2018-05-17 15:30:00,28.24,28.25,28.06,28.13,1141855.0,16.7954,16.8014,16.6884,16.73,1141855.0
2018-05-18 09:30:00,28.2,28.21,27.86,27.94,259117.0,16.7716,16.7776,16.5694,16.617,259117.0
2018-05-18 10:00:00,27.95,28.17,27.88,28.13,583928.0,16.6229,16.7538,16.5813,16.73,583928.0
2018-05-18 10:30:00,28.13,28.15,28.01,28.03,217182.0,16.73,16.7419,16.6586,16.6705,217182.0
2018-05-18 11:00:00,28.03,28.1,28.02,28.05,303692.0,16.6705,16.7121,16.6646,16.6824,303692.0
2018-05-18 11:30:00,28.04,28.1,28.03,28.06,340559.0,16.6765,16.7121,16.6705,16.6884,340559.0
2018-05-18 12:00:00,28.06,28.07,28.0,28.0,114693.0,16.6884,16.6943,16.6527,16.6527,114693.0
2018-05-18 12:30:00,28.0,28.01,27.82,27.86,261025.0,16.6527,16.6586,16.5456,16.5694,261025.0
2018-05-18 13:00:00,27.85,27.92,27.85,27.91,140920.0,16.5635,16.6051,16.5635,16.5991,140920.0
2018-05-18 13:30:00,27.91,27.98,27.88,27.96,68882.0,16.5991,16.6408,16.5813,16.6289,68882.0
2018-05-18 14:00:00,27.96,27.98,27.92,27.95,164715.0,16.6289,16.6408,16.6051,16.6229,164715.0
2018-05-18 14:30:00,27.96,27.99,27.93,27.99,83859.0,16.6289,16.6467,16.611,16.6467,83859.0
2018-05-18 15:00:00,27.99,28.01,27.97,27.98,74337.0,16.6467,16.6586,16.6348,16.6408,74337.0
2018-05-18 15:30:00,27.98,28.06,27.97,28.03,496146.0,16.6408,16.6884,16.6348,16.6705,496146.0
2018-05-21 09:30:00,28.19,28.31,28.19,28.27,292162.0,16.7657,16.837,16.7657,16.8132,292162.0
2018-05-21 10:00:00,28.27,28.29,28.2,28.28,210815.0,16.8132,16.8251,16.7716,16.8192,210815.0
2018-05-21 10:30:00,28.28,28.35,28.23,28.34,267206.0,16.8192,16.8608,16.7895,16.8549,267206.0
2018-05-21 11:00:00,28.35,28.39,28.32,28.33,179244.0,16.8608,16.8846,16.843,16.8489,179244.0
2018-05-21 11:30:00,28.33,28.39,28.27,28.28,176281.0,16.8489,16.8846,16.8132,16.8192,176281.0
2018-05-21 12:00:00,28.29,28.34,28.28,28.3,112055.0,16.8251,16.8549,16.8192,16.8311,112055.0
2018-05-21 12:30:00,28.3,28.35,28.3,28.33,121882.0,16.8311,16.8608,16.8311,16.8489,121882.0
2018-05-21 13:00:00,28.33,28.33,28.25,28.29,174350.0,16.8489,16.8489,16.8014,16.8251,174350.0
2018-05-21 13:30:00,28.29,28.36,28.25,28.26,457915.0,16.8251,16.8668,16.8014,16.8073,457915.0
2018-05-21 14:00:00,28.26,28.27,28.24,28.25,269029.0,16.8073,16.8132,16.7954,16.8014,269029.0
2018-05-21 14:30:00,28.25,28.28,28.25,28.27,139854.0,16.8014,16.8192,16.8014,16.8132,139854.0
2018-05-21 15:00:00,28.26,28.28,28.25,28.28,209172.0,16.8073,16.8192,16.8014,16.8192,209172.0
2018-05-21 15:30:00,28.27,28.3,28.23,28.24,651782.0,16.8132,16.8311,16.7895,16.7954,651782.0
2018-05-22 09:30:00,28.24,28.26,28.04,28.21,190564.0,16.7954,16.8073,16.6765,16.7776,190564.0
2018-05-22 10:00:00,28.21,28.24,28.17,28.24,163952.0,16.7776,16.7954,16.7538,16.7954,163952.0
2018-05-22 10:30:00,28.24,28.42,28.23,28.35,159961.0,16.7954,16.9025,16.7895,16.8608,159961.0
2018-05-22 11:00:00,28.35,28.47,28.33,28.46,235791.0,16.8608,16.9322,16.8489,16.9262,235791.0
2018-05-22 11:30:00,28.46,28.46,28.37,28.41,193701.0,16.9262,16.9262,16.8727,16.8965,193701.0
2018-05-22 12:00:00,28.42,28.56,28.41,28.56,230712.0,16.9025,16.9857,16.8965,16.9857,230712.0
2018-05-22 12:30:00,28.56,28.6,28.53,28.57,359905.0,16.9857,17.0095,16.9679,16.9917,359905.0
2018-05-22 13:00:00,28.57,28.68,28.55,28.63,445797.0,16.9917,17.0571,16.9798,17.0274,445797.0
2018-05-22 13:30:00,28.64,28.67,28.61,28.64,472382.0,17.0333,17.0511,17.0155,17.0333,472382.0
2018-05-22 14:00:00,28.63,28.64,28.53,28.57,343286.0,17.0274,17.0333,16.9679,16.9917,343286.0
2018-05-22 14:30:00,28.56,28.6,28.46,28.47,218014.0,16.9857,17.0095,16.9262,16.9322,218014.0
2018-05-22 15:00:00,28.47,28.49,28.29,28.31,243632.0,16.9322,16.9441,16.8251,16.837,243632.0
2018-05-22 15:30:00,28.32,28.36,28.27,28.33,356365.0,16.843,16.8668,16.8132,16.8489,356365.0
2018-05-23 09:30:00,28.16,28.3,27.98,28.26,386906.0,16.7478,16.8311,16.6408,16.8073,386906.0
2018-05-23 10:00:00,28.25,28.3,28.16,28.19,143854.0,16.8014,16.8311,16.7478,16.7657,143854.0
2018-05-23 10:30:00,28.18,28.18,28.02,28.06,128324.0,16.7597,16.7597,16.6646,16.6884,128324.0
2018-05-23 11:00:00,28.07,28.19,28.06,28.13,105345.0,16.6943,16.7657,16.6884,16.73,105345.0
2018-05-23 11:30:00,28.13,28.23,28.07,28.2,141940.0,16.73,16.7895,16.6943,16.7716,141940.0
2018-05-23 12:00:00,28.21,28.25,28.11,28.12,148154.0,16.7776,16.8014,16.7181,16.724,148154.0
2018-05-23 12:30:00,28.13,28.19,28.12,28.14,331760.0,16.73,16.7657,16.724,16.7359,331760.0
2018-05-23 13:00:00,28.14,28.2,28.11,28.16,187823.0,16.7359,16.7716,16.7181,16.7478,187823.0
2018-05-23 13:30:00,28.16,28.19,28.14,28.15,140507.0,16.7478,16.7657,16.7359,16.7419,140507.0
2018-05-23 14:00:00,28.15,28.31,28.14,28.29,301134.0,16.7419,16.837,16.7359,16.8251,301134.0
2018-05-23 14:30:00,28.29,28.34,28.22,28.34,221647.0,16.8251,16.8549,16.7835,16.8549,221647.0
2018-05-23 15:00:00,28.34,28.36,28.29,28.31,200098.0,16.8549,16.8668,16.8251,16.837,200098.0
2018-05-23 15:30:00,28.3,28.35,28.26,28.35,370239.0,16.8311,16.8608,16.8073,16.8608,370239.0
2018-05-24 09:30:00,28.23,28.23,28.01,28.05,324334.0,16.7895,16.7895,16.6586,16.6824,324334.0
2018-05-24 10:00:00,28.05,28.25,28.05,28.11,222805.0,16.6824,16.8014,16.6824,16.7181,222805.0
2018-05-24 10:30:00,28.12,28.28,28.05,28.21,220183.0,16.724,16.8192,16.6824,16.7776,220183.0
2018-05-24 11:00:00,28.2,28.27,28.14,28.17,253166.0,16.7716,16.8132,16.7359,16.7538,253166.0
2018-05-24 11:30:00,28.15,28.18,28.08,28.17,232703.0,16.7419,16.7597,16.7002,16.7538,232703.0
2018-05-24 12:00:00,28.17,28.17,28.04,28.05,134082.0,16.7538,16.7538,16.6765,16.6824,134082.0
2018-05-24 12:30:00,28.05,28.09,28.03,28.05,154454.0,16.6824,16.7062,16.6705,16.6824,154454.0
2018-05-24 13:00:00,28.04,28.1,28.04,28.05,130206.0,16.6765,16.7121,16.6765,16.6824,130206.0
2018-05-24 13:30:00,28.05,28.14,28.05,28.14,261647.0,16.6824,16.7359,16.6824,16.7359,261647.0
2018-05-24 14:00:00,28.14,28.16,28.09,28.1,218395.0,16.7359,16.7478,16.7062,16.7121,218395.0
2018-05-24 14:30:00,28.1,28.1,28.03,28.05,268402.0,16.7121,16.7121,16.6705,16.6824,268402.0
2018-05-24 15:00:00,28.06,28.09,28.01,28.01,238941.0,16.6884,16.7062,16.6586,16.6586,238941.0
2018-05-24 15:30:00,28.02,28.07,27.94,27.99,650614.0,16.6646,16.6943,16.617,16.6467,650614.0
2018-05-25 09:30:00,27.7,27.74,27.33,27.41,723972.0,16.4742,16.498,16.2542,16.3018,723972.0
2018-05-25 10:00:00,27.4,27.51,27.21,27.49,512113.0,16.2958,16.3612,16.1828,16.3494,512113.0
2018-05-25 10:30:00,27.49,27.73,27.49,27.68,341291.0,16.3494,16.4921,16.3494,16.4624,341291.0
2018-05-25 11:00:00,27.67,27.7,27.57,27.67,277969.0,16.4564,16.4742,16.3969,16.4564,277969.0
2018-05-25 11:30:00,27.67,27.76,27.61,27.76,380863.0,16.4564,16.5099,16.4207,16.5099,380863.0
2018-05-25 12:00:00,27.75,27.85,27.7,27.82,334414.0,16.504,16.5635,16.4742,16.5456,334414.0
2018-05-25 12:30:00,27.82,27.95,27.81,27.95,147041.0,16.5456,16.6229,16.5397,16.6229,147041.0
2018-05-25 13:00:00,27.94,27.98,27.92,27.97,89517.0,16.617,16.6408,16.6051,16.6348,89517.0
2018-05-25 13:30:00,27.96,27.97,27.91,27.94,152775.0,16.6289,16.6348,16.5991,16.617,152775.0
2018-05-25 14:00:00,27.95,27.96,27.9,27.9,156362.0,16.6229,16.6289,16.5932,16.5932,156362.0
2018-05-25 14:30:00,27.91,27.92,27.86,27.89,114729.0,16.5991,16.6051,16.5694,16.5872,114729.0
2018-05-25 15:00:00,27.9,27.9,27.85,27.88,210958.0,16.5932,16.5932,16.5635,16.5813,210958.0
2018-05-25 15:30:00,27.88,27.89,27.85,27.87,398177.0,16.5813,16.5872,16.5635,16.5754,398177.0
2018-05-29 09:30:00,27.7,28.05,27.6,27.97,437012.0,16.4742,16.6824,16.4148,16.6348,437012.0
2018-05-29 10:00:00,27.98,28.09,27.96,28.08,525716.0,16.6408,16.7062,16.6289,16.7002,525716.0
2018-05-29 10:30:00,28.07,28.08,27.97,28.05,340035.0,16.6943,16.7002,16.6348,16.6824,340035.0
2018-05-29 11:00:00,28.05,28.27,27.99,28.23,351203.0,16.6824,16.8132,16.6467,16.7895,351203.0
2018-05-29 11:30:00,28.23,28.29,28.12,28.15,202095.0,16.7895,16.8251,16.724,16.7419,202095.0
2018-05-29 12:00:00,28.15,28.16,28.03,28.05,347608.0,16.7419,16.7478,16.6705,16.6824,347608.0
2018-05-29 12:30:00,28.06,28.18,28.05,28.13,178466.0,16.6884,16.7597,16.6824,16.73,178466.0
2018-05-29 13:00:00,28.14,28.18,28.1,28.15,148766.0,16.7359,16.7597,16.7121,16.7419,148766.0
2018-05-29 13:30:00,28.15,28.17,28.1,28.11,154711.0,16.7419,16.7538,16.7121,16.7181,154711.0
2018-05-29 14:00:00,28.11,28.15,28.07,28.14,276751.0,16.7181,16.7419,16.6943,16.7359,276751.0
2018-05-29 14:30:00,28.14,28.28,28.14,28.18,323024.0,16.7359,16.8192,16.7359,16.7597,323024.0
2018-05-29 15:00:00,28.19,28.19,28.1,28.13,273891.0,16.7657,16.7657,16.7121,16.73,273891.0
2018-05-29 15:30:00,28.13,28.24,28.12,28.18,564598.0,16.73,16.7954,16.724,16.7597,564598.0
2018-05-30 09:30:00,28.25,28.4,28.2,28.36,287833.0,16.8014,16.8906,16.7716,16.8668,287833.0
2018-05-30 10:00:00,28.37,28.61,28.37,28.46,546431.0,16.8727,17.0155,16.8727,16.9262,546431.0
2018-05-30 10:30:00,28.47,28.58,28.43,28.53,535442.0,16.9322,16.9976,16.9084,16.9679,535442.0
2018-05-30 11:00:00,28.54,28.56,28.49,28.53,368630.0,16.9738,16.9857,16.9441,16.9679,368630.0
2018-05-30 11:30:00,28.52,28.55,28.49,28.51,232361.0,16.9619,16.9798,16.9441,16.956,232361.0
2018-05-30 12:00:00,28.51,28.57,28.49,28.55,235313.0,16.956,16.9917,16.9441,16.9798,235313.0
2018-05-30 12:30:00,28.55,28.55,28.46,28.47,194203.0,16.9798,16.9798,16.9262,16.9322,194203.0
2018-05-30 13:00:00,28.47,28.66,28.47,28.63,374868.0,16.9322,17.0452,16.9322,17.0274,374868.0
2018-05-30 13:30:00,28.62,28.78,28.61,28.73,358031.0,17.0214,17.1166,17.0155,17.0868,358031.0
2018-05-30 14:00:00,28.73,28.77,28.68,28.74,279464.0,17.0868,17.1106,17.0571,17.0928,279464.0
2018-05-30 14:30:00,28.74,28.74,28.64,28.66,228295.0,17.0928,17.0928,17.0333,17.0452,228295.0
2018-05-30 15:00:00,28.66,28.68,28.59,28.63,318095.0,17.0452,17.0571,17.0036,17.0274,318095.0
2018-05-30 15:30:00,28.63,28.67,28.58,28.64,758169.0,17.0274,17.0511,16.9976,17.0333,758169.0
2018-05-31 09:30:00,28.5,28.72,28.44,28.68,327590.0,16.95,17.0809,16.9144,17.0571,327590.0
2018-05-31 10:00:00,28.68,28.75,28.6,28.75,345439.0,17.0571,17.0987,17.0095,17.0987,345439.0
2018-05-31 10:30:00,28.75,28.89,28.68,28.84,465686.0,17.0987,17.182,17.0571,17.1522,465686.0
2018-05-31 11:00:00,28.86,28.94,28.75,28.88,305128.0,17.1641,17.2117,17.0987,17.176,305128.0
2018-05-31 11:30:00,28.87,28.91,28.78,28.87,269228.0,17.1701,17.1939,17.1166,17.1701,269228.0
2018-05-31 12:00:00,28.87,28.93,28.83,28.9,160877.0,17.1701,17.2058,17.1463,17.1879,160877.0
2018-05-31 12:30:00,28.89,28.93,28.88,28.9,243251.0,17.182,17.2058,17.176,17.1879,243251.0
2018-05-31 13:00:00,28.9,28.91,28.86,28.9,241608.0,17.1879,17.1939,17.1641,17.1879,241608.0
2018-05-31 13:30:00,28.9,28.99,28.89,28.92,327266.0,17.1879,17.2415,17.182,17.1998,327266.0
2018-05-31 14:00:00,28.91,28.94,28.83,28.86,226246.0,17.1939,17.2117,17.1463,17.1641,226246.0
2018-05-31 14:30:00,28.86,28.9,28.84,28.9,228362.0,17.1641,17.1879,17.1522,17.1879,228362.0
2018-05-31 15:00:00,28.89,28.96,28.86,28.91,298116.0,17.182,17.2236,17.1641,17.1939,298116.0
2018-05-31 15:30:00,28.91,28.94,28.87,28.9,703092.0,17.1939,17.2117,17.1701,17.1879,703092.0
2018-06-01 09:30:00,28.96,29.13,28.94,29.06,391991.0,17.2236,17.3247,17.2117,17.2831,391991.0
2018-06-01 10:00:00,29.06,29.18,29.03,29.11,533366.0,17.2831,17.3545,17.2652,17.3128,533366.0
2018-06-01 10:30:00,29.11,29.12,29.01,29.1,491727.0,17.3128,17.3188,17.2534,17.3069,491727.0
2018-06-01 11:00:00,29.11,29.2,29.08,29.09,406088.0,17.3128,17.3664,17.295,17.3009,406088.0
2018-06-01 11:30:00,29.09,29.18,29.04,29.15,561988.0,17.3009,17.3545,17.2712,17.3366,561988.0
2018-06-01 12:00:00,29.15,29.17,29.09,29.12,233648.0,17.3366,17.3485,17.3009,17.3188,233648.0
2018-06-01 12:30:00,29.12,29.13,29.0,29.06,171743.0,17.3188,17.3247,17.2474,17.2831,171743.0
2018-06-01 13:00:00,29.06,29.09,29.03,29.07,155013.0,17.2831,17.3009,17.2652,17.289,155013.0
2018-06-01 13:30:00,29.07,29.12,29.06,29.11,149159.0,17.289,17.3188,17.2831,17.3128,149159.0
2018-06-01 14:00:00,29.11,29.15,29.06,29.08,206500.0,17.3128,17.3366,17.2831,17.295,206500.0
2018-06-01 14:30:00,29.08,29.09,29.02,29.06,235331.0,17.295,17.3009,17.2593,17.2831,235331.0
2018-06-01 15:00:00,29.06,29.11,29.06,29.1,418000.0,17.2831,17.3128,17.2831,17.3069,418000.0
2018-06-01 15:30:00,29.11,29.38,29.09,29.37,1074465.0,17.3128,17.4734,17.3009,17.4675,1074465.0
2018-06-04 09:30:00,29.38,29.41,29.18,29.34,543270.0,17.4734,17.4913,17.3545,17.4496,543270.0
2018-06-04 10:00:00,29.34,29.36,29.21,29.29,375585.0,17.4496,17.4615,17.3723,17.4199,375585.0
2018-06-04 10:30:00,29.29,29.32,29.19,29.25,529344.0,17.4199,17.4377,17.3604,17.3961,529344.0
2018-06-04 11:00:00,29.25,29.28,29.05,29.08,363672.0,17.3961,17.4139,17.2771,17.295,363672.0
2018-06-04 11:30:00,29.08,29.29,29.08,29.28,256097.0,17.295,17.4199,17.295,17.4139,256097.0
2018-06-04 12:00:00,29.28,29.38,29.26,29.34,302110.0,17.4139,17.4734,17.402,17.4496,302110.0
2018-06-04 12:30:00,29.34,29.42,29.31,29.34,206875.0,17.4496,17.4972,17.4318,17.4496,206875.0
2018-06-04 13:00:00,29.33,29.38,29.26,29.38,183206.0,17.4437,17.4734,17.402,17.4734,183206.0
2018-06-04 13:30:00,29.38,29.38,29.32,29.33,228645.0,17.4734,17.4734,17.4377,17.4437,228645.0
2018-06-04 14:00:00,29.33,29.38,29.32,29.38,339643.0,17.4437,17.4734,17.4377,17.4734,339643.0
2018-06-04 14:30:00,29.38,29.38,29.33,29.34,224034.0,17.4734,17.4734,17.4437,17.4496,224034.0
2018-06-04 15:00:00,29.34,29.42,29.33,29.41,644245.0,17.4496,17.4972,17.4437,17.4913,644245.0
2018-06-04 15:30:00,29.41,29.43,29.36,29.38,909254.0,17.4913,17.5031,17.4615,17.4734,909254.0
2018-06-05 09:30:00,29.3,29.65,29.25,29.51,334664.0,17.4258,17.634,17.3961,17.5507,334664.0
2018-06-05 10:00:00,29.51,29.55,29.45,29.49,449679.0,17.5507,17.5745,17.515,17.5388,449679.0
2018-06-05 10:30:00,29.49,29.5,29.35,29.46,269413.0,17.5388,17.5448,17.4556,17.521,269413.0
2018-06-05 11:00:00,29.46,29.5,29.38,29.48,158964.0,17.521,17.5448,17.4734,17.5329,158964.0
2018-06-05 11:30:00,29.48,29.58,29.46,29.55,179479.0,17.5329,17.5924,17.521,17.5745,179479.0
2018-06-05 12:00:00,29.55,29.61,29.53,29.56,182985.0,17.5745,17.6102,17.5626,17.5805,182985.0
2018-06-05 12:30:00,29.56,29.58,29.54,29.54,94011.0,17.5805,17.5924,17.5686,17.5686,94011.0
2018-06-05 13:00:00,29.54,29.61,29.54,29.58,204694.0,17.5686,17.6102,17.5686,17.5924,204694.0
2018-06-05 13:30:00,29.59,29.59,29.5,29.52,118320.0,17.5983,17.5983,17.5448,17.5567,118320.0
2018-06-05 14:00:00,29.52,29.52,29.47,29.5,154488.0,17.5567,17.5567,17.5269,17.5448,154488.0
2018-06-05 14:30:00,29.5,29.53,29.47,29.48,156988.0,17.5448,17.5626,17.5269,17.5329,156988.0
2018-06-05 15:00:00,29.48,29.51,29.44,29.49,338961.0,17.5329,17.5507,17.5091,17.5388,338961.0
2018-06-05 15:30:00,29.49,29.5,29.44,29.48,588469.0,17.5388,17.5448,17.5091,17.5329,588469.0
2018-06-06 09:30:00,29.48,29.57,29.27,29.39,288617.0,17.5329,17.5864,17.408,17.4794,288617.0
2018-06-06 10:00:00,29.39,29.45,29.32,29.42,285241.0,17.4794,17.515,17.4377,17.4972,285241.0
2018-06-06 10:30:00,29.42,29.42,29.13,29.15,451293.0,17.4972,17.4972,17.3247,17.3366,451293.0
2018-06-06 11:00:00,29.16,29.18,29.11,29.13,246381.0,17.3426,17.3545,17.3128,17.3247,246381.0
2018-06-06 11:30:00,29.14,29.14,28.97,29.05,311879.0,17.3307,17.3307,17.2296,17.2771,311879.0
2018-06-06 12:00:00,29.05,29.05,28.97,29.0,134880.0,17.2771,17.2771,17.2296,17.2474,134880.0
2018-06-06 12:30:00,29.0,29.07,28.99,29.07,116481.0,17.2474,17.289,17.2415,17.289,116481.0
2018-06-06 13:00:00,29.07,29.07,28.98,28.99,130192.0,17.289,17.289,17.2355,17.2415,130192.0
2018-06-06 13:30:00,28.98,29.01,28.96,28.96,127414.0,17.2355,17.2534,17.2236,17.2236,127414.0
2018-06-06 14:00:00,28.96,29.0,28.94,28.97,191927.0,17.2236,17.2474,17.2117,17.2296,191927.0
2018-06-06 14:30:00,28.97,28.99,28.9,28.9,182079.0,17.2296,17.2415,17.1879,17.1879,182079.0
2018-06-06 15:00:00,28.9,29.08,28.9,29.03,473679.0,17.1879,17.295,17.1879,17.2652,473679.0
2018-06-06 15:30:00,29.04,29.08,28.92,29.08,891009.0,17.2712,17.295,17.1998,17.295,891009.0
2018-06-07 09:30:00,29.13,29.24,29.05,29.13,154091.0,17.3247,17.3901,17.2771,17.3247,154091.0
2018-06-07 10:00:00,29.11,29.23,29.1,29.14,454151.0,17.3128,17.3842,17.3069,17.3307,454151.0
2018-06-07 10:30:00,29.14,29.27,29.13,29.27,523533.0,17.3307,17.408,17.3247,17.408,523533.0
2018-06-07 11:00:00,29.27,29.32,29.22,29.27,210076.0,17.408,17.4377,17.3783,17.408,210076.0
2018-06-07 11:30:00,29.27,29.36,29.24,29.34,446243.0,17.408,17.4615,17.3901,17.4496,446243.0
2018-06-07 12:00:00,29.34,29.47,29.33,29.45,211708.0,17.4496,17.5269,17.4437,17.515,211708.0
2018-06-07 12:30:00,29.45,29.47,29.36,29.37,214982.0,17.515,17.5269,17.4615,17.4675,214982.0
2018-06-07 13:00:00,29.36,29.43,29.35,29.37,185458.0,17.4615,17.5031,17.4556,17.4675,185458.0
2018-06-07 13:30:00,29.37,29.38,29.26,29.28,214417.0,17.4675,17.4734,17.402,17.4139,214417.0
2018-06-07 14:00:00,29.29,29.36,29.26,29.32,180396.0,17.4199,17.4615,17.402,17.4377,180396.0
2018-06-07 14:30:00,29.31,29.36,29.28,29.3,318622.0,17.4318,17.4615,17.4139,17.4258,318622.0
2018-06-07 15:00:00,29.3,29.34,29.28,29.33,263543.0,17.4258,17.4496,17.4139,17.4437,263543.0
2018-06-07 15:30:00,29.32,29.38,29.29,29.38,748429.0,17.4377,17.4734,17.4199,17.4734,748429.0
2018-06-08 09:30:00,29.32,29.35,29.07,29.2,291207.0,17.4377,17.4556,17.289,17.3664,291207.0
2018-06-08 10:00:00,29.19,29.31,29.14,29.27,642410.0,17.3604,17.4318,17.3307,17.408,642410.0
2018-06-08 10:30:00,29.26,29.26,29.07,29.08,394593.0,17.402,17.402,17.289,17.295,394593.0
2018-06-08 11:00:00,29.08,29.11,28.96,29.11,291761.0,17.295,17.3128,17.2236,17.3128,291761.0
2018-06-08 11:30:00,29.11,29.2,29.1,29.18,357028.0,17.3128,17.3664,17.3069,17.3545,357028.0
2018-06-08 12:00:00,29.18,29.29,29.12,29.14,228985.0,17.3545,17.4199,17.3188,17.3307,228985.0
2018-06-08 12:30:00,29.15,29.24,29.12,29.19,138154.0,17.3366,17.3901,17.3188,17.3604,138154.0
2018-06-08 13:00:00,29.19,29.25,29.15,29.22,183799.0,17.3604,17.3961,17.3366,17.3783,183799.0
2018-06-08 13:30:00,29.22,29.25,29.14,29.14,152223.0,17.3783,17.3961,17.3307,17.3307,152223.0
2018-06-08 14:00:00,29.15,29.18,29.09,29.11,278505.0,17.3366,17.3545,17.3009,17.3128,278505.0
2018-06-08 14:30:00,29.11,29.12,29.03,29.03,166708.0,17.3128,17.3188,17.2652,17.2652,166708.0
2018-06-08 15:00:00,29.04,29.19,29.03,29.18,420714.0,17.2712,17.3604,17.2652,17.3545,420714.0
2018-06-08 15:30:00,29.19,29.23,29.15,29.21,427070.0,17.3604,17.3842,17.3366,17.3723,427070.0
2018-06-11 09:30:00,29.1,29.18,28.98,29.06,705916.0,17.3069,17.3545,17.2355,17.2831,705916.0
2018-06-11 10:00:00,29.07,29.24,29.07,29.19,658804.0,17.289,17.3901,17.289,17.3604,658804.0
2018-06-11 10:30:00,29.19,29.23,29.14,29.18,214578.0,17.3604,17.3842,17.3307,17.3545,214578.0
2018-06-11 11:00:00,29.18,29.34,29.16,29.31,212378.0,17.3545,17.4496,17.3426,17.4318,212378.0
2018-06-11 11:30:00,29.31,29.44,29.29,29.42,252515.0,17.4318,17.5091,17.4199,17.4972,252515.0
2018-06-11 12:00:00,29.42,29.47,29.41,29.44,197582.0,17.4972,17.5269,17.4913,17.5091,197582.0
2018-06-11 12:30:00,29.45,29.46,29.39,29.45,212466.0,17.515,17.521,17.4794,17.515,212466.0
2018-06-11 13:00:00,29.45,29.47,29.4,29.45,183607.0,17.515,17.5269,17.4853,17.515,183607.0
2018-06-11 13:30:00,29.45,29.46,29.4,29.45,181222.0,17.515,17.521,17.4853,17.515,181222.0
2018-06-11 14:00:00,29.44,29.47,29.42,29.44,269751.0,17.5091,17.5269,17.4972,17.5091,269751.0
2018-06-11 14:30:00,29.44,29.51,29.43,29.51,288284.0,17.5091,17.5507,17.5031,17.5507,288284.0
2018-06-11 15:00:00,29.51,29.56,29.48,29.56,340329.0,17.5507,17.5805,17.5329,17.5805,340329.0
2018-06-11 15:30:00,29.56,29.59,29.51,29.51,844996.0,17.5805,17.5983,17.5507,17.5507,844996.0
2018-06-12 09:30:00,29.5,29.55,29.33,29.52,530761.0,17.5448,17.5745,17.4437,17.5567,530761.0
2018-06-12 10:00:00,29.52,29.59,29.49,29.56,444508.0,17.5567,17.5983,17.5388,17.5805,444508.0
2018-06-12 10:30:00,29.55,29.64,29.53,29.61,278527.0,17.5745,17.628,17.5626,17.6102,278527.0
2018-06-12 11:00:00,29.62,29.62,29.5,29.58,311067.0,17.6161,17.6161,17.5448,17.5924,311067.0
2018-06-12 11:30:00,29.58,29.6,29.53,29.55,239803.0,17.5924,17.6043,17.5626,17.5745,239803.0
2018-06-12 12:00:00,29.54,29.6,29.51,29.51,223785.0,17.5686,17.6043,17.5507,17.5507,223785.0
2018-06-12 12:30:00,29.51,29.55,29.47,29.53,149087.0,17.5507,17.5745,17.5269,17.5626,149087.0
2018-06-12 13:00:00,29.53,29.54,29.47,29.5,120466.0,17.5626,17.5686,17.5269,17.5448,120466.0
2018-06-12 13:30:00,29.5,29.53,29.37,29.43,199957.0,17.5448,17.5626,17.4675,17.5031,199957.0
2018-06-12 14:00:00,29.42,29.42,29.27,29.32,260375.0,17.4972,17.4972,17.408,17.4377,260375.0
2018-06-12 14:30:00,29.32,29.34,29.26,29.27,279216.0,17.4377,17.4496,17.402,17.408,279216.0
2018-06-12 15:00:00,29.27,29.34,29.22,29.34,302693.0,17.408,17.4496,17.3783,17.4496,302693.0
2018-06-12 15:30:00,29.34,29.38,29.31,29.36,437444.0,17.4496,17.4734,17.4318,17.4615,437444.0
2018-06-13 09:30:00,29.3,29.36,29.2,29.23,209998.0,17.4258,17.4615,17.3664,17.3842,209998.0
2018-06-13 10:00:00,29.22,29.24,28.97,29.02,325898.0,17.3783,17.3901,17.2296,17.2593,325898.0
2018-06-13 10:30:00,29.03,29.14,28.89,28.96,392451.0,17.2652,17.3307,17.182,17.2236,392451.0
2018-06-13 11:00:00,28.97,28.97,28.89,28.9,175633.0,17.2296,17.2296,17.182,17.1879,175633.0
2018-06-13 11:30:00,28.91,28.92,28.82,28.87,211365.0,17.1939,17.1998,17.1404,17.1701,211365.0
2018-06-13 12:00:00,28.88,28.93,28.85,28.93,140492.0,17.176,17.2058,17.1582,17.2058,140492.0
2018-06-13 12:30:00,28.93,28.95,28.84,28.86,169312.0,17.2058,17.2177,17.1522,17.1641,169312.0
2018-06-13 13:00:00,28.86,28.89,28.85,28.88,134465.0,17.1641,17.182,17.1582,17.176,134465.0
2018-06-13 13:30:00,28.88,28.89,28.83,28.86,186111.0,17.176,17.182,17.1463,17.1641,186111.0
2018-06-13 14:00:00,28.87,28.87,28.77,28.83,207923.0,17.1701,17.1701,17.1106,17.1463,207923.0
2018-06-13 14:30:00,28.83,28.86,28.76,28.85,171324.0,17.1463,17.1641,17.1047,17.1582,171324.0
2018-06-13 15:00:00,28.85,28.94,28.84,28.92,247411.0,17.1582,17.2117,17.1522,17.1998,247411.0
2018-06-13 15:30:00,28.92,28.95,28.87,28.87,511222.0,17.1998,17.2177,17.1701,17.1701,511222.0
2018-06-14 09:30:00,28.9,29.01,28.88,28.94,200854.0,17.1879,17.2534,17.176,17.2117,200854.0
2018-06-14 10:00:00,28.94,29.02,28.84,28.84,212040.0,17.2117,17.2593,17.1522,17.1522,212040.0
2018-06-14 10:30:00,28.84,28.85,28.68,28.77,293172.0,17.1522,17.1582,17.0571,17.1106,293172.0
2018-06-14 11:00:00,28.77,28.87,28.7,28.74,257201.0,17.1106,17.1701,17.069,17.0928,257201.0
2018-06-14 11:30:00,28.74,28.8,28.64,28.78,211144.0,17.0928,17.1285,17.0333,17.1166,211144.0
2018-06-14 12:00:00,28.78,28.85,28.77,28.8,150288.0,17.1166,17.1582,17.1106,17.1285,150288.0
2018-06-14 12:30:00,28.8,28.85,28.79,28.82,90277.0,17.1285,17.1582,17.1225,17.1404,90277.0
2018-06-14 13:00:00,28.82,28.84,28.78,28.84,131100.0,17.1404,17.1522,17.1166,17.1522,131100.0
2018-06-14 13:30:00,28.84,28.87,28.8,28.83,130939.0,17.1522,17.1701,17.1285,17.1463,130939.0
2018-06-14 14:00:00,28.84,28.87,28.81,28.87,131574.0,17.1522,17.1701,17.1344,17.1701,131574.0
2018-06-14 14:30:00,28.87,28.87,28.81,28.83,157207.0,17.1701,17.1701,17.1344,17.1463,157207.0
2018-06-14 15:00:00,28.84,28.89,28.82,28.85,173691.0,17.1522,17.182,17.1404,17.1582,173691.0
2018-06-14 15:30:00,28.85,28.87,28.77,28.8,271986.0,17.1582,17.1701,17.1106,17.1285,271986.0
2018-06-15 09:30:00,28.67,28.7,28.29,28.38,581531.0,17.0511,17.069,16.8251,16.8787,581531.0
2018-06-15 10:00:00,28.38,28.39,28.18,28.22,417290.0,16.8787,16.8846,16.7597,16.7835,417290.0
2018-06-15 10:30:00,28.21,28.22,27.99,28.03,504646.0,16.7776,16.7835,16.6467,16.6705,504646.0
2018-06-15 11:00:00,28.03,28.03,27.92,27.96,418478.0,16.6705,16.6705,16.6051,16.6289,418478.0
2018-06-15 11:30:00,27.96,28.02,27.88,28.0,394893.0,16.6289,16.6646,16.5813,16.6527,394893.0
2018-06-15 12:00:00,28.01,28.09,27.99,28.02,282791.0,16.6586,16.7062,16.6467,16.6646,282791.0
2018-06-15 12:30:00,28.01,28.09,28.0,28.05,214730.0,16.6586,16.7062,16.6527,16.6824,214730.0
2018-06-15 13:00:00,28.06,28.12,28.05,28.06,160677.0,16.6884,16.724,16.6824,16.6884,160677.0
2018-06-15 13:30:00,28.07,28.17,28.06,28.12,163292.0,16.6943,16.7538,16.6884,16.724,163292.0
2018-06-15 14:00:00,28.12,28.29,28.11,28.26,174079.0,16.724,16.8251,16.7181,16.8073,174079.0
2018-06-15 14:30:00,28.27,28.27,28.2,28.25,176283.0,16.8132,16.8132,16.7716,16.8014,176283.0
2018-06-15 15:00:00,28.25,28.27,28.15,28.21,202659.0,16.8014,16.8132,16.7419,16.7776,202659.0
2018-06-15 15:30:00,28.21,28.21,28.02,28.08,1534875.0,16.7776,16.7776,16.6646,16.7002,1534875.0
2018-06-18 09:30:00,28.06,28.39,28.0,28.34,185104.0,16.6884,16.8846,16.6527,16.8549,185104.0
2018-06-18 10:00:00,28.33,28.36,28.14,28.23,219742.0,16.8489,16.8668,16.7359,16.7895,219742.0
2018-06-18 10:30:00,28.23,28.31,28.23,28.28,184112.0,16.7895,16.837,16.7895,16.8192,184112.0
2018-06-18 11:00:00,28.28,28.34,28.26,28.31,238493.0,16.8192,16.8549,16.8073,16.837,238493.0
2018-06-18 11:30:00,28.3,28.4,28.28,28.3,153377.0,16.8311,16.8906,16.8192,16.8311,153377.0
2018-06-18 12:00:00,28.3,28.41,28.3,28.34,88218.0,16.8311,16.8965,16.8311,16.8549,88218.0
2018-06-18 12:30:00,28.35,28.36,28.27,28.3,111456.0,16.8608,16.8668,16.8132,16.8311,111456.0
2018-06-18 13:00:00,28.3,28.34,28.27,28.29,103921.0,16.8311,16.8549,16.8132,16.8251,103921.0
2018-06-18 13:30:00,28.29,28.39,28.24,28.33,298606.0,16.8251,16.8846,16.7954,16.8489,298606.0
2018-06-18 14:00:00,28.33,28.41,28.32,28.35,202344.0,16.8489,16.8965,16.843,16.8608,202344.0
2018-06-18 14:30:00,28.35,28.35,28.26,28.26,81424.0,16.8608,16.8608,16.8073,16.8073,81424.0
2018-06-18 15:00:00,28.27,28.28,28.22,28.24,181981.0,16.8132,16.8192,16.7835,16.7954,181981.0
2018-06-18 15:30:00,28.24,28.34,28.2,28.25,622003.0,16.7954,16.8549,16.7716,16.8014,622003.0
2018-06-19 09:30:00,28.08,28.23,27.98,28.11,235301.0,16.7002,16.7895,16.6408,16.7181,235301.0
2018-06-19 10:00:00,28.11,28.13,28.06,28.11,206643.0,16.7181,16.73,16.6884,16.7181,206643.0
2018-06-19 10:30:00,28.1,28.11,28.0,28.01,347393.0,16.7121,16.7181,16.6527,16.6586,347393.0
2018-06-19 11:00:00,28.01,28.05,27.93,27.95,256840.0,16.6586,16.6824,16.611,16.6229,256840.0
2018-06-19 11:30:00,27.95,28.0,27.93,27.95,155809.0,16.6229,16.6527,16.611,16.6229,155809.0
2018-06-19 12:00:00,27.94,28.05,27.94,28.04,137526.0,16.617,16.6824,16.617,16.6765,137526.0
2018-06-19 12:30:00,28.05,28.09,28.02,28.09,107545.0,16.6824,16.7062,16.6646,16.7062,107545.0
2018-06-19 13:00:00,28.09,28.1,28.04,28.08,106888.0,16.7062,16.7121,16.6765,16.7002,106888.0
2018-06-19 13:30:00,28.08,28.14,28.06,28.11,99489.0,16.7002,16.7359,16.6884,16.7181,99489.0
2018-06-19 14:00:00,28.11,28.18,28.11,28.17,119029.0,16.7181,16.7597,16.7181,16.7538,119029.0
2018-06-19 14:30:00,28.17,28.21,28.08,28.14,286110.0,16.7538,16.7776,16.7002,16.7359,286110.0
2018-06-19 15:00:00,28.14,28.14,27.98,28.01,401069.0,16.7359,16.7359,16.6408,16.6586,401069.0
2018-06-19 15:30:00,28.01,28.04,27.91,27.94,522516.0,16.6586,16.6765,16.5991,16.617,522516.0
2018-06-20 09:30:00,28.04,28.15,27.97,28.1,155638.0,16.6765,16.7419,16.6348,16.7121,155638.0
2018-06-20 10:00:00,28.1,28.17,28.09,28.14,193097.0,16.7121,16.7538,16.7062,16.7359,193097.0
2018-06-20 10:30:00,28.15,28.22,28.07,28.08,155106.0,16.7419,16.7835,16.6943,16.7002,155106.0
2018-06-20 11:00:00,28.09,28.12,28.07,28.08,169028.0,16.7062,16.724,16.6943,16.7002,169028.0
2018-06-20 11:30:00,28.08,28.09,28.05,28.07,200335.0,16.7002,16.7062,16.6824,16.6943,200335.0
2018-06-20 12:00:00,28.07,28.09,27.94,27.96,222887.0,16.6943,16.7062,16.617,16.6289,222887.0
2018-06-20 12:30:00,27.97,28.03,27.97,28.02,89978.0,16.6348,16.6705,16.6348,16.6646,89978.0
2018-06-20 13:00:00,28.03,28.09,28.02,28.08,154465.0,16.6705,16.7062,16.6646,16.7002,154465.0
2018-06-20 13:30:00,28.08,28.11,28.06,28.1,159726.0,16.7002,16.7181,16.6884,16.7121,159726.0
2018-06-20 14:00:00,28.11,28.15,28.1,28.12,171683.0,16.7181,16.7419,16.7121,16.724,171683.0
2018-06-20 14:30:00,28.12,28.12,28.06,28.06,312541.0,16.724,16.724,16.6884,16.6884,312541.0
2018-06-20 15:00:00,28.06,28.12,28.03,28.12,266310.0,16.6884,16.724,16.6705,16.724,266310.0
2018-06-20 15:30:00,28.12,28.14,28.09,28.11,419282.0,16.724,16.7359,16.7062,16.7181,419282.0
2018-06-21 09:30:00,27.96,28.04,27.88,27.95,180424.0,16.6289,16.6765,16.5813,16.6229,180424.0
2018-06-21 10:00:00,27.95,28.04,27.95,28.04,87110.0,16.6229,16.6765,16.6229,16.6765,87110.0
2018-06-21 10:30:00,28.03,28.04,27.88,27.89,137020.0,16.6705,16.6765,16.5813,16.5872,137020.0
2018-06-21 11:00:00,27.88,27.93,27.8,27.88,162655.0,16.5813,16.611,16.5337,16.5813,162655.0
2018-06-21 11:30:00,27.89,27.92,27.85,27.92,91064.0,16.5872,16.6051,16.5635,16.6051,91064.0
2018-06-21 12:00:00,27.92,27.95,27.85,27.86,89959.0,16.6051,16.6229,16.5635,16.5694,89959.0
2018-06-21 12:30:00,27.86,27.88,27.84,27.85,93089.0,16.5694,16.5813,16.5575,16.5635,93089.0
2018-06-21 13:00:00,27.85,27.89,27.84,27.89,56442.0,16.5635,16.5872,16.5575,16.5872,56442.0
2018-06-21 13:30:00,27.88,27.92,27.87,27.89,71801.0,16.5813,16.6051,16.5754,16.5872,71801.0
2018-06-21 14:00:00,27.89,27.93,27.8,27.81,119847.0,16.5872,16.611,16.5337,16.5397,119847.0
2018-06-21 14:30:00,27.82,27.83,27.76,27.8,120750.0,16.5456,16.5516,16.5099,16.5337,120750.0
2018-06-21 15:00:00,27.8,27.88,27.79,27.85,127069.0,16.5337,16.5813,16.5278,16.5635,127069.0
2018-06-21 15:30:00,27.85,27.91,27.83,27.86,242861.0,16.5635,16.5991,16.5516,16.5694,242861.0
2018-06-22 09:30:00,28.37,28.46,28.22,28.23,211655.0,16.8727,16.9262,16.7835,16.7895,211655.0
2018-06-22 10:00:00,28.22,28.26,28.14,28.14,203563.0,16.7835,16.8073,16.7359,16.7359,203563.0
2018-06-22 10:30:00,28.15,28.15,28.03,28.14,180163.0,16.7419,16.7419,16.6705,16.7359,180163.0
2018-06-22 11:00:00,28.14,28.21,28.13,28.17,215012.0,16.7359,16.7776,16.73,16.7538,215012.0
2018-06-22 11:30:00,28.16,28.17,28.09,28.17,181288.0,16.7478,16.7538,16.7062,16.7538,181288.0
2018-06-22 12:00:00,28.17,28.22,28.13,28.17,186301.0,16.7538,16.7835,16.73,16.7538,186301.0
2018-06-22 12:30:00,28.16,28.18,28.09,28.13,124337.0,16.7478,16.7597,16.7062,16.73,124337.0
2018-06-22 13:00:00,28.13,28.18,28.12,28.15,119858.0,16.73,16.7597,16.724,16.7419,119858.0
2018-06-22 13:30:00,28.15,28.17,28.1,28.12,102151.0,16.7419,16.7538,16.7121,16.724,102151.0
2018-06-22 14:00:00,28.12,28.12,28.01,28.01,127861.0,16.724,16.724,16.6586,16.6586,127861.0
2018-06-22 14:30:00,28.01,28.06,27.97,28.03,215544.0,16.6586,16.6884,16.6348,16.6705,215544.0
2018-06-22 15:00:00,28.04,28.04,27.91,27.92,208808.0,16.6765,16.6765,16.5991,16.6051,208808.0
2018-06-22 15:30:00,27.92,27.95,27.83,27.86,985819.0,16.6051,16.6229,16.5516,16.5694,985819.0
2018-06-25 09:30:00,27.82,27.86,27.59,27.59,394197.0,16.5456,16.5694,16.4088,16.4088,394197.0
2018-06-25 10:00:00,27.6,27.62,27.45,27.53,288215.0,16.4148,16.4267,16.3256,16.3731,288215.0
2018-06-25 10:30:00,27.53,27.53,27.34,27.37,477555.0,16.3731,16.3731,16.2601,16.278,477555.0
2018-06-25 11:00:00,27.38,27.42,27.23,27.3,459431.0,16.2839,16.3077,16.1947,16.2364,459431.0
2018-06-25 11:30:00,27.3,27.47,27.28,27.42,420509.0,16.2364,16.3375,16.2245,16.3077,420509.0
2018-06-25 12:00:00,27.42,27.46,27.39,27.42,247330.0,16.3077,16.3315,16.2899,16.3077,247330.0
2018-06-25 12:30:00,27.42,27.42,27.35,27.36,198337.0,16.3077,16.3077,16.2661,16.272,198337.0
2018-06-25 13:00:00,27.36,27.36,27.24,27.31,300258.0,16.272,16.272,16.2007,16.2423,300258.0
2018-06-25 13:30:00,27.32,27.32,27.24,27.27,258742.0,16.2482,16.2482,16.2007,16.2185,258742.0
2018-06-25 14:00:00,27.27,27.27,26.96,27.07,643728.0,16.2185,16.2185,16.0341,16.0996,643728.0
2018-06-25 14:30:00,27.07,27.21,27.0,27.04,487512.0,16.0996,16.1828,16.0579,16.0817,487512.0
2018-06-25 15:00:00,27.05,27.11,27.0,27.04,445051.0,16.0877,16.1234,16.0579,16.0817,445051.0
2018-06-25 15:30:00,27.04,27.18,27.02,27.1,1095556.0,16.0817,16.165,16.0698,16.1174,1095556.0
2018-06-26 09:30:00,27.3,27.53,27.25,27.35,273295.0,16.2364,16.3731,16.2066,16.2661,273295.0
2018-06-26 10:00:00,27.36,27.36,27.11,27.16,311961.0,16.272,16.272,16.1234,16.1531,311961.0
2018-06-26 10:30:00,27.16,27.24,27.11,27.23,261549.0,16.1531,16.2007,16.1234,16.1947,261549.0
2018-06-26 11:00:00,27.23,27.5,27.21,27.46,265682.0,16.1947,16.3553,16.1828,16.3315,265682.0
2018-06-26 11:30:00,27.46,27.51,27.36,27.39,208893.0,16.3315,16.3612,16.272,16.2899,208893.0
2018-06-26 12:00:00,27.39,27.5,27.37,27.42,459405.0,16.2899,16.3553,16.278,16.3077,459405.0
2018-06-26 12:30:00,27.42,27.56,27.41,27.55,390322.0,16.3077,16.391,16.3018,16.385,390322.0
2018-06-26 13:00:00,27.55,27.69,27.54,27.64,317080.0,16.385,16.4683,16.3791,16.4386,317080.0
2018-06-26 13:30:00,27.64,27.68,27.64,27.66,134892.0,16.4386,16.4624,16.4386,16.4505,134892.0
2018-06-26 14:00:00,27.66,27.66,27.62,27.64,155778.0,16.4505,16.4505,16.4267,16.4386,155778.0
2018-06-26 14:30:00,27.64,27.68,27.64,27.66,169128.0,16.4386,16.4624,16.4386,16.4505,169128.0
2018-06-26 15:00:00,27.66,27.79,27.62,27.79,344171.0,16.4505,16.5278,16.4267,16.5278,344171.0
2018-06-26 15:30:00,27.79,27.81,27.66,27.67,784778.0,16.5278,16.5397,16.4505,16.4564,784778.0
2018-06-27 09:30:00,27.71,28.01,27.7,27.79,339557.0,16.4802,16.6586,16.4742,16.5278,339557.0
2018-06-27 10:00:00,27.79,27.84,27.68,27.68,204703.0,16.5278,16.5575,16.4624,16.4624,204703.0
2018-06-27 10:30:00,27.69,27.9,27.68,27.82,346982.0,16.4683,16.5932,16.4624,16.5456,346982.0
2018-06-27 11:00:00,27.82,27.96,27.76,27.95,360454.0,16.5456,16.6289,16.5099,16.6229,360454.0
2018-06-27 11:30:00,27.95,27.95,27.78,27.8,292067.0,16.6229,16.6229,16.5218,16.5337,292067.0
2018-06-27 12:00:00,27.8,27.97,27.79,27.95,164872.0,16.5337,16.6348,16.5278,16.6229,164872.0
2018-06-27 12:30:00,27.95,27.96,27.81,27.81,123161.0,16.6229,16.6289,16.5397,16.5397,123161.0
2018-06-27 13:00:00,27.82,27.85,27.75,27.82,220022.0,16.5456,16.5635,16.504,16.5456,220022.0
2018-06-27 13:30:00,27.82,27.92,27.82,27.87,178393.0,16.5456,16.6051,16.5456,16.5754,178393.0
2018-06-27 14:00:00,27.87,27.89,27.79,27.82,166638.0,16.5754,16.5872,16.5278,16.5456,166638.0
2018-06-27 14:30:00,27.82,27.82,27.74,27.74,160436.0,16.5456,16.5456,16.498,16.498,160436.0
2018-06-27 15:00:00,27.74,27.78,27.64,27.77,313043.0,16.498,16.5218,16.4386,16.5159,313043.0
2018-06-27 15:30:00,27.77,27.78,27.64,27.77,822691.0,16.5159,16.5218,16.4386,16.5159,822691.0
2018-06-28 09:30:00,27.76,27.78,27.45,27.72,200663.0,16.5099,16.5218,16.3256,16.4861,200663.0
2018-06-28 10:00:00,27.72,27.81,27.52,27.52,182864.0,16.4861,16.5397,16.3672,16.3672,182864.0
2018-06-28 10:30:00,27.5,27.59,27.46,27.59,152829.0,16.3553,16.4088,16.3315,16.4088,152829.0
2018-06-28 11:00:00,27.59,27.75,27.48,27.72,119387.0,16.4088,16.504,16.3434,16.4861,119387.0
2018-06-28 11:30:00,27.71,27.83,27.7,27.8,130603.0,16.4802,16.5516,16.4742,16.5337,130603.0
2018-06-28 12:00:00,27.8,27.8,27.74,27.77,116408.0,16.5337,16.5337,16.498,16.5159,116408.0
2018-06-28 12:30:00,27.77,27.83,27.76,27.8,105827.0,16.5159,16.5516,16.5099,16.5337,105827.0
2018-06-28 13:00:00,27.8,27.87,27.78,27.79,114202.0,16.5337,16.5754,16.5218,16.5278,114202.0
2018-06-28 13:30:00,27.8,27.8,27.72,27.74,242581.0,16.5337,16.5337,16.4861,16.498,242581.0
2018-06-28 14:00:00,27.75,27.79,27.68,27.69,166517.0,16.504,16.5278,16.4624,16.4683,166517.0
2018-06-28 14:30:00,27.69,27.77,27.63,27.75,278707.0,16.4683,16.5159,16.4326,16.504,278707.0
2018-06-28 15:00:00,27.76,27.77,27.68,27.68,171431.0,16.5099,16.5159,16.4624,16.4624,171431.0
2018-06-28 15:30:00,27.69,27.69,27.53,27.57,345018.0,16.4683,16.4683,16.3731,16.3969,345018.0
2018-06-29 09:30:00,27.76,27.77,27.55,27.55,132647.0,16.5099,16.5159,16.385,16.385,132647.0
2018-06-29 10:00:00,27.55,27.6,27.36,27.4,209375.0,16.385,16.4148,16.272,16.2958,209375.0
2018-06-29 10:30:00,27.39,27.51,27.37,27.51,203255.0,16.2899,16.3612,16.278,16.3612,203255.0
2018-06-29 11:00:00,27.52,27.91,27.51,27.75,374037.0,16.3672,16.5991,16.3612,16.504,374037.0
2018-06-29 11:30:00,27.75,27.79,27.63,27.66,180882.0,16.504,16.5278,16.4326,16.4505,180882.0
2018-06-29 12:00:00,27.66,27.72,27.65,27.68,102269.0,16.4505,16.4861,16.4445,16.4624,102269.0
2018-06-29 12:30:00,27.69,27.75,27.67,27.74,118960.0,16.4683,16.504,16.4564,16.498,118960.0
2018-06-29 13:00:00,27.73,27.75,27.7,27.73,160720.0,16.4921,16.504,16.4742,16.4921,160720.0
2018-06-29 13:30:00,27.73,27.9,27.72,27.85,197852.0,16.4921,16.5932,16.4861,16.5635,197852.0
2018-06-29 14:00:00,27.84,27.87,27.83,27.87,101967.0,16.5575,16.5754,16.5516,16.5754,101967.0
2018-06-29 14:30:00,27.86,27.87,27.78,27.8,157234.0,16.5694,16.5754,16.5218,16.5337,157234.0
2018-06-29 15:00:00,27.8,27.81,27.76,27.77,228284.0,16.5337,16.5397,16.5099,16.5159,228284.0
2018-06-29 15:30:00,27.78,27.78,27.64,27.66,676465.0,16.5218,16.5218,16.4386,16.4505,676465.0
2018-07-02 09:30:00,27.5,27.64,27.2,27.56,540652.0,16.3553,16.4386,16.1769,16.391,540652.0
2018-07-02 10:00:00,27.59,27.73,27.57,27.67,185954.0,16.4088,16.4921,16.3969,16.4564,185954.0
2018-07-02 10:30:00,27.66,27.67,27.53,27.59,127263.0,16.4505,16.4564,16.3731,16.4088,127263.0
2018-07-02 11:00:00,27.59,27.71,27.45,27.45,168244.0,16.4088,16.4802,16.3256,16.3256,168244.0
2018-07-02 11:30:00,27.45,27.51,27.43,27.44,114563.0,16.3256,16.3612,16.3137,16.3196,114563.0
2018-07-02 12:00:00,27.45,27.51,27.4,27.5,86439.0,16.3256,16.3612,16.2958,16.3553,86439.0
2018-07-02 12:30:00,27.49,27.53,27.45,27.46,121567.0,16.3494,16.3731,16.3256,16.3315,121567.0
2018-07-02 13:00:00,27.46,27.48,27.38,27.4,150415.0,16.3315,16.3434,16.2839,16.2958,150415.0
2018-07-02 13:30:00,27.39,27.46,27.37,27.41,104899.0,16.2899,16.3315,16.278,16.3018,104899.0
2018-07-02 14:00:00,27.4,27.49,27.39,27.45,142979.0,16.2958,16.3494,16.2899,16.3256,142979.0
2018-07-02 14:30:00,27.46,27.51,27.41,27.49,218663.0,16.3315,16.3612,16.3018,16.3494,218663.0
2018-07-02 15:00:00,27.49,27.5,27.41,27.47,170664.0,16.3494,16.3553,16.3018,16.3375,170664.0
2018-07-02 15:30:00,27.47,27.48,27.38,27.39,404508.0,16.3375,16.3434,16.2839,16.2899,404508.0
2018-07-03 09:30:00,27.51,27.74,27.39,27.39,360869.0,16.3612,16.498,16.2899,16.2899,360869.0
2018-07-03 10:00:00,27.39,27.52,27.39,27.49,521273.0,16.2899,16.3672,16.2899,16.3494,521273.0
2018-07-03 10:30:00,27.49,27.7,27.48,27.5,279838.0,16.3494,16.4742,16.3434,16.3553,279838.0
2018-07-03 11:00:00,27.5,27.61,27.37,27.41,362110.0,16.3553,16.4207,16.278,16.3018,362110.0
2018-07-03 11:30:00,27.41,27.45,27.38,27.44,266784.0,16.3018,16.3256,16.2839,16.3196,266784.0
2018-07-03 12:00:00,27.43,27.44,27.29,27.35,312020.0,16.3137,16.3196,16.2304,16.2661,312020.0
2018-07-03 12:30:00,27.35,27.43,27.29,27.43,347953.0,16.2661,16.3137,16.2304,16.3137,347953.0
2018-07-05 09:30:00,27.46,27.57,27.39,27.4,231872.0,16.3315,16.3969,16.2899,16.2958,231872.0
2018-07-05 10:00:00,27.4,27.59,27.4,27.57,142691.0,16.2958,16.4088,16.2958,16.3969,142691.0
2018-07-05 10:30:00,27.57,27.66,27.54,27.61,93707.0,16.3969,16.4505,16.3791,16.4207,93707.0
2018-07-05 11:00:00,27.59,27.61,27.45,27.51,102690.0,16.4088,16.4207,16.3256,16.3612,102690.0
2018-07-05 11:30:00,27.51,27.56,27.46,27.49,90421.0,16.3612,16.391,16.3315,16.3494,90421.0
2018-07-05 12:00:00,27.49,27.52,27.44,27.44,79336.0,16.3494,16.3672,16.3196,16.3196,79336.0
2018-07-05 12:30:00,27.45,27.5,27.44,27.5,63156.0,16.3256,16.3553,16.3196,16.3553,63156.0
2018-07-05 13:00:00,27.5,27.57,27.49,27.55,71638.0,16.3553,16.3969,16.3494,16.385,71638.0
2018-07-05 13:30:00,27.56,27.59,27.55,27.55,73779.0,16.391,16.4088,16.385,16.385,73779.0
2018-07-05 14:00:00,27.56,27.59,27.46,27.52,141248.0,16.391,16.4088,16.3315,16.3672,141248.0
2018-07-05 14:30:00,27.52,27.52,27.47,27.5,92558.0,16.3672,16.3672,16.3375,16.3553,92558.0
2018-07-05 15:00:00,27.49,27.51,27.48,27.5,110008.0,16.3494,16.3612,16.3434,16.3553,110008.0
2018-07-05 15:30:00,27.5,27.51,27.4,27.42,380087.0,16.3553,16.3612,16.2958,16.3077,380087.0
2018-07-06 09:30:00,27.39,27.47,27.32,27.47,226707.0,16.2899,16.3375,16.2482,16.3375,226707.0
2018-07-06 10:00:00,27.47,27.49,27.41,27.46,213580.0,16.3375,16.3494,16.3018,16.3315,213580.0
2018-07-06 10:30:00,27.46,27.61,27.46,27.58,277385.0,16.3315,16.4207,16.3315,16.4029,277385.0
2018-07-06 11:00:00,27.57,27.74,27.52,27.72,298949.0,16.3969,16.498,16.3672,16.4861,298949.0
2018-07-06 11:30:00,27.71,27.72,27.6,27.63,114038.0,16.4802,16.4861,16.4148,16.4326,114038.0
2018-07-06 12:00:00,27.63,27.79,27.63,27.75,202243.0,16.4326,16.5278,16.4326,16.504,202243.0
2018-07-06 12:30:00,27.75,27.76,27.71,27.74,74036.0,16.504,16.5099,16.4802,16.498,74036.0
2018-07-06 13:00:00,27.75,27.76,27.72,27.75,52371.0,16.504,16.5099,16.4861,16.504,52371.0
2018-07-06 13:30:00,27.74,27.75,27.7,27.73,34793.0,16.498,16.504,16.4742,16.4921,34793.0
2018-07-06 14:00:00,27.72,27.79,27.72,27.79,41890.0,16.4861,16.5278,16.4861,16.5278,41890.0
2018-07-06 14:30:00,27.79,27.81,27.71,27.75,101972.0,16.5278,16.5397,16.4802,16.504,101972.0
2018-07-06 15:00:00,27.75,27.78,27.74,27.78,75449.0,16.504,16.5218,16.498,16.5218,75449.0
2018-07-06 15:30:00,27.78,27.79,27.63,27.66,302814.0,16.5218,16.5278,16.4326,16.4505,302814.0
2018-07-09 09:30:00,27.77,27.84,27.65,27.82,313686.0,16.5159,16.5575,16.4445,16.5456,313686.0
2018-07-09 10:00:00,27.81,28.07,27.8,28.06,242183.0,16.5397,16.6943,16.5337,16.6884,242183.0
2018-07-09 10:30:00,28.07,28.2,27.97,28.18,233281.0,16.6943,16.7716,16.6348,16.7597,233281.0
2018-07-09 11:00:00,28.19,28.19,28.04,28.05,114193.0,16.7657,16.7657,16.6765,16.6824,114193.0
2018-07-09 11:30:00,28.05,28.09,27.99,28.01,136611.0,16.6824,16.7062,16.6467,16.6586,136611.0
2018-07-09 12:00:00,28.01,28.06,28.01,28.04,77807.0,16.6586,16.6884,16.6586,16.6765,77807.0
2018-07-09 12:30:00,28.03,28.04,28.0,28.02,38486.0,16.6705,16.6765,16.6527,16.6646,38486.0
2018-07-09 13:00:00,28.03,28.04,28.02,28.04,47965.0,16.6705,16.6765,16.6646,16.6765,47965.0
2018-07-09 13:30:00,28.03,28.04,28.02,28.04,109372.0,16.6705,16.6765,16.6646,16.6765,109372.0
2018-07-09 14:00:00,28.03,28.07,28.02,28.03,110292.0,16.6705,16.6943,16.6646,16.6705,110292.0
2018-07-09 14:30:00,28.03,28.03,27.97,28.0,126983.0,16.6705,16.6705,16.6348,16.6527,126983.0
2018-07-09 15:00:00,27.99,28.01,27.93,27.93,257050.0,16.6467,16.6586,16.611,16.611,257050.0
2018-07-09 15:30:00,27.94,27.94,27.88,27.93,564556.0,16.617,16.617,16.5813,16.611,564556.0
2018-07-10 09:30:00,28.03,28.22,28.03,28.2,322165.0,16.6705,16.7835,16.6705,16.7716,322165.0
2018-07-10 10:00:00,28.21,28.32,28.19,28.26,267413.0,16.7776,16.843,16.7657,16.8073,267413.0
2018-07-10 10:30:00,28.23,28.25,28.16,28.17,173033.0,16.7895,16.8014,16.7478,16.7538,173033.0
2018-07-10 11:00:00,28.18,28.2,28.01,28.05,145594.0,16.7597,16.7716,16.6586,16.6824,145594.0
2018-07-10 11:30:00,28.05,28.14,28.04,28.13,110775.0,16.6824,16.7359,16.6765,16.73,110775.0
2018-07-10 12:00:00,28.13,28.13,28.06,28.07,66351.0,16.73,16.73,16.6884,16.6943,66351.0
2018-07-10 12:30:00,28.07,28.09,28.01,28.04,67770.0,16.6943,16.7062,16.6586,16.6765,67770.0
2018-07-10 13:00:00,28.04,28.06,27.96,28.0,92778.0,16.6765,16.6884,16.6289,16.6527,92778.0
2018-07-10 13:30:00,28.0,28.13,28.0,28.13,105993.0,16.6527,16.73,16.6527,16.73,105993.0
2018-07-10 14:00:00,28.13,28.18,28.12,28.16,106082.0,16.73,16.7597,16.724,16.7478,106082.0
2018-07-10 14:30:00,28.16,28.21,28.13,28.2,160617.0,16.7478,16.7776,16.73,16.7716,160617.0
2018-07-10 15:00:00,28.2,28.26,28.17,28.21,357455.0,16.7716,16.8073,16.7538,16.7776,357455.0
2018-07-10 15:30:00,28.22,28.23,28.11,28.13,323109.0,16.7835,16.7895,16.7181,16.73,323109.0
2018-07-11 09:30:00,28.12,28.14,28.0,28.06,146416.0,16.724,16.7359,16.6527,16.6884,146416.0
2018-07-11 10:00:00,28.06,28.24,28.06,28.21,101514.0,16.6884,16.7954,16.6884,16.7776,101514.0
2018-07-11 10:30:00,28.22,28.28,28.11,28.17,159516.0,16.7835,16.8192,16.7181,16.7538,159516.0
2018-07-11 11:00:00,28.17,28.21,28.06,28.07,159084.0,16.7538,16.7776,16.6884,16.6943,159084.0
2018-07-11 11:30:00,28.08,28.11,28.04,28.11,84877.0,16.7002,16.7181,16.6765,16.7181,84877.0
2018-07-11 12:00:00,28.1,28.14,28.08,28.12,61745.0,16.7121,16.7359,16.7002,16.724,61745.0
2018-07-11 12:30:00,28.12,28.15,28.02,28.02,83250.0,16.724,16.7419,16.6646,16.6646,83250.0
2018-07-11 13:00:00,28.02,28.03,27.87,27.88,409753.0,16.6646,16.6705,16.5754,16.5813,409753.0
2018-07-11 13:30:00,27.86,27.88,27.8,27.83,134329.0,16.5694,16.5813,16.5337,16.5516,134329.0
2018-07-11 14:00:00,27.84,27.87,27.72,27.86,157770.0,16.5575,16.5754,16.4861,16.5694,157770.0
2018-07-11 14:30:00,27.86,27.92,27.85,27.9,111835.0,16.5694,16.6051,16.5635,16.5932,111835.0
2018-07-11 15:00:00,27.91,27.93,27.81,27.84,177609.0,16.5991,16.611,16.5397,16.5575,177609.0
2018-07-11 15:30:00,27.84,27.94,27.84,27.9,386845.0,16.5575,16.617,16.5575,16.5932,386845.0
2018-07-12 09:30:00,28.01,28.07,27.9,27.91,394651.0,16.6586,16.6943,16.5932,16.5991,394651.0
2018-07-12 10:00:00,27.9,27.98,27.89,27.98,131395.0,16.5932,16.6408,16.5872,16.6408,131395.0
2018-07-12 10:30:00,27.98,27.99,27.83,27.86,108527.0,16.6408,16.6467,16.5516,16.5694,108527.0
2018-07-12 11:00:00,27.85,27.88,27.75,27.86,156746.0,16.5635,16.5813,16.504,16.5694,156746.0
2018-07-12 11:30:00,27.85,27.94,27.83,27.94,66293.0,16.5635,16.617,16.5516,16.617,66293.0
2018-07-12 12:00:00,27.94,28.02,27.92,28.0,150426.0,16.617,16.6646,16.6051,16.6527,150426.0
2018-07-12 12:30:00,28.01,28.01,27.91,27.96,84007.0,16.6586,16.6586,16.5991,16.6289,84007.0
2018-07-12 13:00:00,27.96,27.97,27.92,27.96,76267.0,16.6289,16.6348,16.6051,16.6289,76267.0
2018-07-12 13:30:00,27.96,28.16,27.95,28.15,176402.0,16.6289,16.7478,16.6229,16.7419,176402.0
2018-07-12 14:00:00,28.16,28.23,28.15,28.2,218092.0,16.7478,16.7895,16.7419,16.7716,218092.0
2018-07-12 14:30:00,28.19,28.23,28.17,28.18,136830.0,16.7657,16.7895,16.7538,16.7597,136830.0
2018-07-12 15:00:00,28.18,28.26,28.17,28.21,201499.0,16.7597,16.8073,16.7538,16.7776,201499.0
2018-07-12 15:30:00,28.21,28.28,28.2,28.24,324755.0,16.7776,16.8192,16.7716,16.7954,324755.0
2018-07-13 09:30:00,28.23,28.34,28.13,28.19,160611.0,16.7895,16.8549,16.73,16.7657,160611.0
2018-07-13 10:00:00,28.19,28.25,28.16,28.23,253205.0,16.7657,16.8014,16.7478,16.7895,253205.0
2018-07-13 10:30:00,28.23,28.33,28.2,28.27,324184.0,16.7895,16.8489,16.7716,16.8132,324184.0
2018-07-13 11:00:00,28.27,28.47,28.27,28.41,174250.0,16.8132,16.9322,16.8132,16.8965,174250.0
2018-07-13 11:30:00,28.41,28.57,28.4,28.49,284723.0,16.8965,16.9917,16.8906,16.9441,284723.0
2018-07-13 12:00:00,28.49,28.55,28.43,28.44,163453.0,16.9441,16.9798,16.9084,16.9144,163453.0
2018-07-13 12:30:00,28.44,28.45,28.37,28.39,114156.0,16.9144,16.9203,16.8727,16.8846,114156.0
2018-07-13 13:00:00,28.38,28.42,28.35,28.39,96660.0,16.8787,16.9025,16.8608,16.8846,96660.0
2018-07-13 13:30:00,28.38,28.41,28.33,28.41,177146.0,16.8787,16.8965,16.8489,16.8965,177146.0
2018-07-13 14:00:00,28.41,28.44,28.35,28.36,120260.0,16.8965,16.9144,16.8608,16.8668,120260.0
2018-07-13 14:30:00,28.35,28.36,28.31,28.34,131597.0,16.8608,16.8668,16.837,16.8549,131597.0
2018-07-13 15:00:00,28.34,28.41,28.33,28.38,143686.0,16.8549,16.8965,16.8489,16.8787,143686.0
2018-07-13 15:30:00,28.38,28.41,28.36,28.4,383649.0,16.8787,16.8965,16.8668,16.8906,383649.0
2018-07-16 09:30:00,28.33,28.39,28.23,28.29,167716.0,16.8489,16.8846,16.7895,16.8251,167716.0
2018-07-16 10:00:00,28.3,28.32,28.18,28.21,74585.0,16.8311,16.843,16.7597,16.7776,74585.0
2018-07-16 10:30:00,28.21,28.28,28.18,28.21,139197.0,16.7776,16.8192,16.7597,16.7776,139197.0
2018-07-16 11:00:00,28.21,28.23,28.17,28.17,138540.0,16.7776,16.7895,16.7538,16.7538,138540.0
2018-07-16 11:30:00,28.17,28.18,28.11,28.12,139433.0,16.7538,16.7597,16.7181,16.724,139433.0
2018-07-16 12:00:00,28.12,28.21,28.12,28.21,189332.0,16.724,16.7776,16.724,16.7776,189332.0
2018-07-16 12:30:00,28.22,28.22,28.17,28.19,145457.0,16.7835,16.7835,16.7538,16.7657,145457.0
2018-07-16 13:00:00,28.2,28.23,28.19,28.21,121988.0,16.7716,16.7895,16.7657,16.7776,121988.0
2018-07-16 13:30:00,28.21,28.22,28.15,28.18,90795.0,16.7776,16.7835,16.7419,16.7597,90795.0
2018-07-16 14:00:00,28.18,28.19,28.14,28.18,138679.0,16.7597,16.7657,16.7359,16.7597,138679.0
2018-07-16 14:30:00,28.18,28.27,28.17,28.25,266518.0,16.7597,16.8132,16.7538,16.8014,266518.0
2018-07-16 15:00:00,28.25,28.27,28.2,28.21,219047.0,16.8014,16.8132,16.7716,16.7776,219047.0
2018-07-16 15:30:00,28.21,28.25,28.16,28.18,458018.0,16.7776,16.8014,16.7478,16.7597,458018.0
2018-07-17 09:30:00,28.15,28.29,28.06,28.15,172037.0,16.7419,16.8251,16.6884,16.7419,172037.0
2018-07-17 10:00:00,28.17,28.22,28.11,28.2,110554.0,16.7538,16.7835,16.7181,16.7716,110554.0
2018-07-17 10:30:00,28.21,28.21,28.12,28.15,72330.0,16.7776,16.7776,16.724,16.7419,72330.0
2018-07-17 11:00:00,28.16,28.22,28.15,28.21,104995.0,16.7478,16.7835,16.7419,16.7776,104995.0
2018-07-17 11:30:00,28.2,28.23,28.18,28.19,214987.0,16.7716,16.7895,16.7597,16.7657,214987.0
2018-07-17 12:00:00,28.19,28.24,28.17,28.21,92051.0,16.7657,16.7954,16.7538,16.7776,92051.0
2018-07-17 12:30:00,28.2,28.31,28.2,28.24,145299.0,16.7716,16.837,16.7716,16.7954,145299.0
2018-07-17 13:00:00,28.24,28.28,28.21,28.25,97633.0,16.7954,16.8192,16.7776,16.8014,97633.0
2018-07-17 13:30:00,28.26,28.29,28.25,28.27,154103.0,16.8073,16.8251,16.8014,16.8132,154103.0
2018-07-17 14:00:00,28.27,28.27,28.16,28.2,252206.0,16.8132,16.8132,16.7478,16.7716,252206.0
2018-07-17 14:30:00,28.2,28.2,28.13,28.14,133994.0,16.7716,16.7716,16.73,16.7359,133994.0
2018-07-17 15:00:00,28.14,28.24,28.13,28.21,180163.0,16.7359,16.7954,16.73,16.7776,180163.0
2018-07-17 15:30:00,28.21,28.27,28.17,28.21,634024.0,16.7776,16.8132,16.7538,16.7776,634024.0
2018-07-18 09:30:00,28.21,28.24,28.04,28.22,191738.0,16.7776,16.7954,16.6765,16.7835,191738.0
2018-07-18 10:00:00,28.2,28.37,28.2,28.25,203842.0,16.7716,16.8727,16.7716,16.8014,203842.0
2018-07-18 10:30:00,28.23,28.41,28.17,28.41,154338.0,16.7895,16.8965,16.7538,16.8965,154338.0
2018-07-18 11:00:00,28.41,28.62,28.4,28.62,333354.0,16.8965,17.0214,16.8906,17.0214,333354.0
2018-07-18 11:30:00,28.62,28.74,28.54,28.74,256247.0,17.0214,17.0928,16.9738,17.0928,256247.0
2018-07-18 12:00:00,28.74,28.83,28.73,28.79,247321.0,17.0928,17.1463,17.0868,17.1225,247321.0
2018-07-18 12:30:00,28.78,28.8,28.63,28.64,213711.0,17.1166,17.1285,17.0274,17.0333,213711.0
2018-07-18 13:00:00,28.64,28.73,28.64,28.68,175268.0,17.0333,17.0868,17.0333,17.0571,175268.0
2018-07-18 13:30:00,28.68,28.69,28.49,28.53,191251.0,17.0571,17.063,16.9441,16.9679,191251.0
2018-07-18 14:00:00,28.54,28.54,28.47,28.51,131269.0,16.9738,16.9738,16.9322,16.956,131269.0
2018-07-18 14:30:00,28.5,28.52,28.37,28.4,278178.0,16.95,16.9619,16.8727,16.8906,278178.0
2018-07-18 15:00:00,28.4,28.49,28.37,28.49,339588.0,16.8906,16.9441,16.8727,16.9441,339588.0
2018-07-18 15:30:00,28.48,28.7,28.48,28.65,1111367.0,16.9381,17.069,16.9381,17.0392,1111367.0
2018-07-19 09:30:00,29.0,29.3,28.82,29.18,880481.0,17.2474,17.4258,17.1404,17.3545,880481.0
2018-07-19 10:00:00,29.17,29.37,29.17,29.3,714961.0,17.3485,17.4675,17.3485,17.4258,714961.0
2018-07-19 10:30:00,29.3,29.35,29.17,29.26,653936.0,17.4258,17.4556,17.3485,17.402,653936.0
2018-07-19 11:00:00,29.27,29.31,29.08,29.14,305338.0,17.408,17.4318,17.295,17.3307,305338.0
2018-07-19 11:30:00,29.14,29.15,29.0,29.15,247064.0,17.3307,17.3366,17.2474,17.3366,247064.0
2018-07-19 12:00:00,29.15,29.42,29.15,29.26,373011.0,17.3366,17.4972,17.3366,17.402,373011.0
2018-07-19 12:30:00,29.26,29.3,29.21,29.23,248241.0,17.402,17.4258,17.3723,17.3842,248241.0
2018-07-19 13:00:00,29.23,29.29,29.22,29.26,295844.0,17.3842,17.4199,17.3783,17.402,295844.0
2018-07-19 13:30:00,29.26,29.31,29.18,29.24,207561.0,17.402,17.4318,17.3545,17.3901,207561.0
2018-07-19 14:00:00,29.24,29.27,29.16,29.18,253048.0,17.3901,17.408,17.3426,17.3545,253048.0
2018-07-19 14:30:00,29.19,29.25,29.17,29.21,162375.0,17.3604,17.3961,17.3485,17.3723,162375.0
2018-07-19 15:00:00,29.2,29.23,29.11,29.11,143122.0,17.3664,17.3842,17.3128,17.3128,143122.0
2018-07-19 15:30:00,29.11,29.17,29.03,29.06,576667.0,17.3128,17.3485,17.2652,17.2831,576667.0
2018-07-20 09:30:00,29.01,29.1,28.82,28.95,376698.0,17.2534,17.3069,17.1404,17.2177,376698.0
2018-07-20 10:00:00,28.95,29.09,28.9,29.0,244176.0,17.2177,17.3009,17.1879,17.2474,244176.0
2018-07-20 10:30:00,28.99,29.09,28.97,29.09,120188.0,17.2415,17.3009,17.2296,17.3009,120188.0
2018-07-20 11:00:00,29.09,29.1,29.0,29.0,204168.0,17.3009,17.3069,17.2474,17.2474,204168.0
2018-07-20 11:30:00,29.01,29.05,28.98,29.0,194558.0,17.2534,17.2771,17.2355,17.2474,194558.0
2018-07-20 12:00:00,28.99,29.04,28.95,29.0,217454.0,17.2415,17.2712,17.2177,17.2474,217454.0
2018-07-20 12:30:00,29.0,29.04,28.93,28.95,187622.0,17.2474,17.2712,17.2058,17.2177,187622.0
2018-07-20 13:00:00,28.94,28.98,28.85,28.85,130338.0,17.2117,17.2355,17.1582,17.1582,130338.0
2018-07-20 13:30:00,28.86,28.95,28.85,28.94,121065.0,17.1641,17.2177,17.1582,17.2117,121065.0
2018-07-20 14:00:00,28.94,28.95,28.89,28.93,133325.0,17.2117,17.2177,17.182,17.2058,133325.0
2018-07-20 14:30:00,28.94,28.94,28.88,28.89,109247.0,17.2117,17.2117,17.176,17.182,109247.0
2018-07-20 15:00:00,28.88,28.91,28.86,28.89,146557.0,17.176,17.1939,17.1641,17.182,146557.0
2018-07-20 15:30:00,28.88,28.89,28.66,28.71,816849.0,17.176,17.182,17.0452,17.0749,816849.0
2018-07-23 09:30:00,28.88,28.96,28.77,28.84,195055.0,17.176,17.2236,17.1106,17.1522,195055.0
2018-07-23 10:00:00,28.84,28.98,28.79,28.87,163607.0,17.1522,17.2355,17.1225,17.1701,163607.0
2018-07-23 10:30:00,28.86,28.89,28.82,28.83,108065.0,17.1641,17.182,17.1404,17.1463,108065.0
2018-07-23 11:00:00,28.82,28.84,28.76,28.83,123294.0,17.1404,17.1522,17.1047,17.1463,123294.0
2018-07-23 11:30:00,28.82,28.85,28.77,28.81,75180.0,17.1404,17.1582,17.1106,17.1344,75180.0
2018-07-23 12:00:00,28.81,28.83,28.75,28.81,70751.0,17.1344,17.1463,17.0987,17.1344,70751.0
2018-07-23 12:30:00,28.8,28.87,28.79,28.87,68267.0,17.1285,17.1701,17.1225,17.1701,68267.0
2018-07-23 13:00:00,28.87,28.9,28.84,28.86,136517.0,17.1701,17.1879,17.1522,17.1641,136517.0
2018-07-23 13:30:00,28.87,28.89,28.82,28.83,117880.0,17.1701,17.182,17.1404,17.1463,117880.0
2018-07-23 14:00:00,28.82,28.94,28.82,28.94,176576.0,17.1404,17.2117,17.1404,17.2117,176576.0
2018-07-23 14:30:00,28.94,28.95,28.91,28.94,101315.0,17.2117,17.2177,17.1939,17.2117,101315.0
2018-07-23 15:00:00,28.93,28.99,28.93,28.99,156031.0,17.2058,17.2415,17.2058,17.2415,156031.0
2018-07-23 15:30:00,28.99,29.01,28.89,29.01,598715.0,17.2415,17.2534,17.182,17.2534,598715.0
2018-07-24 09:30:00,29.15,29.26,29.1,29.15,206811.0,17.3366,17.402,17.3069,17.3366,206811.0
2018-07-24 10:00:00,29.15,29.32,29.14,29.29,170689.0,17.3366,17.4377,17.3307,17.4199,170689.0
2018-07-24 10:30:00,29.29,29.35,29.26,29.29,198518.0,17.4199,17.4556,17.402,17.4199,198518.0
2018-07-24 11:00:00,29.29,29.32,29.18,29.26,137918.0,17.4199,17.4377,17.3545,17.402,137918.0
2018-07-24 11:30:00,29.26,29.27,29.16,29.2,80354.0,17.402,17.408,17.3426,17.3664,80354.0
2018-07-24 12:00:00,29.19,29.22,29.11,29.16,163797.0,17.3604,17.3783,17.3128,17.3426,163797.0
2018-07-24 12:30:00,29.16,29.19,29.11,29.17,123939.0,17.3426,17.3604,17.3128,17.3485,123939.0
2018-07-24 13:00:00,29.18,29.22,29.13,29.14,211576.0,17.3545,17.3783,17.3247,17.3307,211576.0
2018-07-24 13:30:00,29.15,29.16,29.07,29.09,220148.0,17.3366,17.3426,17.289,17.3009,220148.0
2018-07-24 14:00:00,29.09,29.17,29.09,29.17,231799.0,17.3009,17.3485,17.3009,17.3485,231799.0
2018-07-24 14:30:00,29.17,29.24,29.14,29.24,370726.0,17.3485,17.3901,17.3307,17.3901,370726.0
2018-07-24 15:00:00,29.24,29.25,29.2,29.21,119112.0,17.3901,17.3961,17.3664,17.3723,119112.0
2018-07-24 15:30:00,29.21,29.25,29.19,29.24,513504.0,17.3723,17.3961,17.3604,17.3901,513504.0
2018-07-25 09:30:00,29.27,29.43,29.13,29.35,257831.0,17.408,17.5031,17.3247,17.4556,257831.0
2018-07-25 10:00:00,29.36,29.38,29.2,29.3,186738.0,17.4615,17.4734,17.3664,17.4258,186738.0
2018-07-25 10:30:00,29.32,29.42,29.3,29.35,117426.0,17.4377,17.4972,17.4258,17.4556,117426.0
2018-07-25 11:00:00,29.35,29.38,29.26,29.37,179821.0,17.4556,17.4734,17.402,17.4675,179821.0
2018-07-25 11:30:00,29.38,29.48,29.27,29.48,476415.0,17.4734,17.5329,17.408,17.5329,476415.0
2018-07-25 12:00:00,29.47,29.48,29.41,29.45,97982.0,17.5269,17.5329,17.4913,17.515,97982.0
2018-07-25 12:30:00,29.45,29.56,29.44,29.52,731444.0,17.515,17.5805,17.5091,17.5567,731444.0
2018-07-25 13:00:00,29.51,29.56,29.49,29.53,593903.0,17.5507,17.5805,17.5388,17.5626,593903.0
2018-07-25 13:30:00,29.53,29.62,29.51,29.6,122606.0,17.5626,17.6161,17.5507,17.6043,122606.0
2018-07-25 14:00:00,29.6,29.65,29.57,29.64,453433.0,17.6043,17.634,17.5864,17.628,453433.0
2018-07-25 14:30:00,29.64,29.65,29.6,29.6,161188.0,17.628,17.634,17.6043,17.6043,161188.0
2018-07-25 15:00:00,29.61,29.67,29.58,29.58,308667.0,17.6102,17.6459,17.5924,17.5924,308667.0
2018-07-25 15:30:00,29.59,29.76,29.58,29.69,1427683.0,17.5983,17.6994,17.5924,17.6578,1427683.0
2018-07-26 09:30:00,29.56,29.61,29.35,29.43,334464.0,17.5805,17.6102,17.4556,17.5031,334464.0
2018-07-26 10:00:00,29.43,29.53,29.34,29.37,248347.0,17.5031,17.5626,17.4496,17.4675,248347.0
2018-07-26 10:30:00,29.38,29.69,29.36,29.69,353251.0,17.4734,17.6578,17.4615,17.6578,353251.0
2018-07-26 11:00:00,29.69,29.75,29.58,29.61,380588.0,17.6578,17.6935,17.5924,17.6102,380588.0
2018-07-26 11:30:00,29.61,29.72,29.6,29.72,593253.0,17.6102,17.6756,17.6043,17.6756,593253.0
2018-07-26 12:00:00,29.72,29.75,29.65,29.71,453584.0,17.6756,17.6935,17.634,17.6697,453584.0
2018-07-26 12:30:00,29.72,29.75,29.71,29.73,176082.0,17.6756,17.6935,17.6697,17.6816,176082.0
2018-07-26 13:00:00,29.72,29.93,29.68,29.93,486010.0,17.6756,17.8005,17.6518,17.8005,486010.0
2018-07-26 13:30:00,29.93,29.97,29.78,29.9,338117.0,17.8005,17.8243,17.7113,17.7827,338117.0
2018-07-26 14:00:00,29.91,30.03,29.87,30.01,711043.0,17.7886,17.86,17.7648,17.8481,711043.0
2018-07-26 14:30:00,30.01,30.05,29.92,29.96,202023.0,17.8481,17.8719,17.7946,17.8184,202023.0
2018-07-26 15:00:00,29.96,29.99,29.87,29.93,481977.0,17.8184,17.8362,17.7648,17.8005,481977.0
2018-07-26 15:30:00,29.94,30.0,29.9,29.91,780128.0,17.8065,17.8421,17.7827,17.7886,780128.0
2018-07-27 09:30:00,29.84,29.98,29.71,29.88,223427.0,17.747,17.8303,17.6697,17.7708,223427.0
2018-07-27 10:00:00,29.9,29.96,29.85,29.89,106167.0,17.7827,17.8184,17.7529,17.7767,106167.0
2018-07-27 10:30:00,29.89,29.9,29.55,29.64,364488.0,17.7767,17.7827,17.5745,17.628,364488.0
2018-07-27 11:00:00,29.65,29.75,29.55,29.65,171224.0,17.634,17.6935,17.5745,17.634,171224.0
2018-07-27 11:30:00,29.66,29.7,29.61,29.61,96778.0,17.6399,17.6637,17.6102,17.6102,96778.0
2018-07-27 12:00:00,29.61,29.67,29.56,29.57,139700.0,17.6102,17.6459,17.5805,17.5864,139700.0
2018-07-27 12:30:00,29.57,29.57,29.42,29.43,179557.0,17.5864,17.5864,17.4972,17.5031,179557.0
2018-07-27 13:00:00,29.42,29.54,29.4,29.53,115888.0,17.4972,17.5686,17.4853,17.5626,115888.0
2018-07-27 13:30:00,29.53,29.6,29.44,29.46,176607.0,17.5626,17.6043,17.5091,17.521,176607.0
2018-07-27 14:00:00,29.45,29.47,29.35,29.4,194473.0,17.515,17.5269,17.4556,17.4853,194473.0
2018-07-27 14:30:00,29.39,29.44,29.36,29.41,144172.0,17.4794,17.5091,17.4615,17.4913,144172.0
2018-07-27 15:00:00,29.42,29.48,29.4,29.41,233470.0,17.4972,17.5329,17.4853,17.4913,233470.0
2018-07-27 15:30:00,29.4,29.41,29.29,29.39,735719.0,17.4853,17.4913,17.4199,17.4794,735719.0
2018-07-30 09:30:00,29.04,29.24,29.04,29.1,353211.0,17.5264,17.6471,17.5264,17.5626,353211.0
2018-07-30 10:00:00,29.09,29.1,28.88,28.9,398385.0,17.5566,17.5626,17.4298,17.4419,398385.0
2018-07-30 10:30:00,28.9,28.99,28.8,28.88,374923.0,17.4419,17.4962,17.3816,17.4298,374923.0
2018-07-30 11:00:00,28.88,29.02,28.86,28.99,202722.0,17.4298,17.5143,17.4178,17.4962,202722.0
2018-07-30 11:30:00,28.98,29.0,28.91,28.96,159150.0,17.4902,17.5023,17.4479,17.4781,159150.0
2018-07-30 12:00:00,28.96,29.0,28.91,28.97,94374.0,17.4781,17.5023,17.4479,17.4842,94374.0
2018-07-30 12:30:00,28.96,29.03,28.96,29.03,83622.0,17.4781,17.5204,17.4781,17.5204,83622.0
2018-07-30 13:00:00,29.03,29.09,29.0,29.05,155302.0,17.5204,17.5566,17.5023,17.5324,155302.0
2018-07-30 13:30:00,29.05,29.24,29.05,29.24,148487.0,17.5324,17.6471,17.5324,17.6471,148487.0
2018-07-30 14:00:00,29.24,29.39,29.23,29.31,314376.0,17.6471,17.7376,17.6411,17.6894,314376.0
2018-07-30 14:30:00,29.31,29.36,29.29,29.32,164106.0,17.6894,17.7195,17.6773,17.6954,164106.0
2018-07-30 15:00:00,29.32,29.33,29.13,29.13,233293.0,17.6954,17.7014,17.5807,17.5807,233293.0
2018-07-30 15:30:00,29.13,29.14,29.02,29.1,735217.0,17.5807,17.5868,17.5143,17.5626,735217.0
2018-07-31 09:30:00,29.1,29.14,28.97,29.02,412418.0,17.5626,17.5868,17.4842,17.5143,412418.0
2018-07-31 10:00:00,29.01,29.1,28.93,28.94,270071.0,17.5083,17.5626,17.46,17.4661,270071.0
2018-07-31 10:30:00,28.95,29.0,28.93,28.95,198901.0,17.4721,17.5023,17.46,17.4721,198901.0
2018-07-31 11:00:00,28.95,28.97,28.92,28.94,226974.0,17.4721,17.4842,17.454,17.4661,226974.0
2018-07-31 11:30:00,28.93,29.0,28.86,28.97,309196.0,17.46,17.5023,17.4178,17.4842,309196.0
2018-07-31 12:00:00,28.98,29.0,28.9,28.91,216057.0,17.4902,17.5023,17.4419,17.4479,216057.0
2018-07-31 12:30:00,28.91,28.95,28.86,28.87,254092.0,17.4479,17.4721,17.4178,17.4238,254092.0
2018-07-31 13:00:00,28.86,28.88,28.75,28.81,390222.0,17.4178,17.4298,17.3514,17.3876,390222.0
2018-07-31 13:30:00,28.82,28.84,28.77,28.84,276334.0,17.3936,17.4057,17.3635,17.4057,276334.0
2018-07-31 14:00:00,28.84,29.05,28.84,29.04,580056.0,17.4057,17.5324,17.4057,17.5264,580056.0
2018-07-31 14:30:00,29.03,29.09,28.97,28.98,200679.0,17.5204,17.5566,17.4842,17.4902,200679.0
2018-07-31 15:00:00,28.97,29.02,28.93,28.95,318165.0,17.4842,17.5143,17.46,17.4721,318165.0
2018-07-31 15:30:00,28.95,29.02,28.92,28.99,709829.0,17.4721,17.5143,17.454,17.4962,709829.0
2018-08-01 09:30:00,29.25,29.6,29.01,29.3,942788.0,17.6531,17.8644,17.5083,17.6833,942788.0
2018-08-01 10:00:00,29.28,29.59,29.27,29.45,609868.0,17.6713,17.8583,17.6652,17.7739,609868.0
2018-08-01 10:30:00,29.43,29.6,29.38,29.58,281778.0,17.7618,17.8644,17.7316,17.8523,281778.0
2018-08-01 11:00:00,29.57,29.61,29.4,29.41,362549.0,17.8463,17.8704,17.7437,17.7497,362549.0
2018-08-01 11:30:00,29.4,29.51,29.33,29.5,252853.0,17.7437,17.8101,17.7014,17.804,252853.0
2018-08-01 12:00:00,29.51,29.6,29.44,29.59,276159.0,17.8101,17.8644,17.7678,17.8583,276159.0
2018-08-01 12:30:00,29.58,29.7,29.5,29.58,250850.0,17.8523,17.9247,17.804,17.8523,250850.0
2018-08-01 13:00:00,29.58,29.6,29.51,29.56,216122.0,17.8523,17.8644,17.8101,17.8402,216122.0
2018-08-01 13:30:00,29.56,29.68,29.55,29.68,325473.0,17.8402,17.9127,17.8342,17.9127,325473.0
2018-08-01 14:00:00,29.67,29.71,29.47,29.49,309450.0,17.9066,17.9308,17.7859,17.798,309450.0
2018-08-01 14:30:00,29.5,29.55,29.41,29.42,300104.0,17.804,17.8342,17.7497,17.7557,300104.0
2018-08-01 15:00:00,29.42,29.53,29.38,29.47,292761.0,17.7557,17.8221,17.7316,17.7859,292761.0
2018-08-01 15:30:00,29.46,29.46,29.33,29.41,632613.0,17.7799,17.7799,17.7014,17.7497,632613.0
2018-08-02 09:30:00,29.31,29.57,29.18,29.54,272437.0,17.6894,17.8463,17.6109,17.8282,272437.0
2018-08-02 10:00:00,29.54,29.59,29.37,29.45,205293.0,17.8282,17.8583,17.7256,17.7739,205293.0
2018-08-02 10:30:00,29.45,29.57,29.38,29.47,190494.0,17.7739,17.8463,17.7316,17.7859,190494.0
2018-08-02 11:00:00,29.48,29.55,29.38,29.53,215816.0,17.792,17.8342,17.7316,17.8221,215816.0
2018-08-02 11:30:00,29.53,29.73,29.52,29.73,232840.0,17.8221,17.9428,17.8161,17.9428,232840.0
2018-08-02 12:00:00,29.72,29.72,29.51,29.51,310329.0,17.9368,17.9368,17.8101,17.8101,310329.0
2018-08-02 12:30:00,29.51,29.56,29.49,29.5,199122.0,17.8101,17.8402,17.798,17.804,199122.0
2018-08-02 13:00:00,29.5,29.57,29.45,29.46,194770.0,17.804,17.8463,17.7739,17.7799,194770.0
2018-08-02 13:30:00,29.47,29.58,29.37,29.38,277521.0,17.7859,17.8523,17.7256,17.7316,277521.0
2018-08-02 14:00:00,29.38,29.39,28.91,29.15,623057.0,17.7316,17.7376,17.4479,17.5928,623057.0
2018-08-02 14:30:00,29.15,29.23,29.0,29.2,725366.0,17.5928,17.6411,17.5023,17.623,725366.0
2018-08-02 15:00:00,29.2,29.52,29.19,29.29,770282.0,17.623,17.8161,17.6169,17.6773,770282.0
2018-08-02 15:30:00,29.29,29.3,29.17,29.21,693919.0,17.6773,17.6833,17.6049,17.629,693919.0
2018-08-03 09:30:00,29.25,29.41,29.01,29.41,434252.0,17.6531,17.7497,17.5083,17.7497,434252.0
2018-08-03 10:00:00,29.41,29.41,29.18,29.27,316404.0,17.7497,17.7497,17.6109,17.6652,316404.0
2018-08-03 10:30:00,29.26,29.28,29.15,29.2,170080.0,17.6592,17.6713,17.5928,17.623,170080.0
2018-08-03 11:00:00,29.2,29.25,29.08,29.08,279069.0,17.623,17.6531,17.5505,17.5505,279069.0
2018-08-03 11:30:00,29.08,29.16,29.04,29.11,280211.0,17.5505,17.5988,17.5264,17.5687,280211.0
2018-08-03 12:00:00,29.11,29.19,29.11,29.18,134715.0,17.5687,17.6169,17.5687,17.6109,134715.0
2018-08-03 12:30:00,29.18,29.19,29.07,29.08,147311.0,17.6109,17.6169,17.5445,17.5505,147311.0
2018-08-03 13:00:00,29.08,29.08,29.01,29.03,195461.0,17.5505,17.5505,17.5083,17.5204,195461.0
2018-08-03 13:30:00,29.03,29.1,29.01,29.09,258218.0,17.5204,17.5626,17.5083,17.5566,258218.0
2018-08-03 14:00:00,29.09,29.19,29.09,29.16,307604.0,17.5566,17.6169,17.5566,17.5988,307604.0
2018-08-03 14:30:00,29.17,29.2,29.1,29.11,214985.0,17.6049,17.623,17.5626,17.5687,214985.0
2018-08-03 15:00:00,29.11,29.2,29.1,29.18,224200.0,17.5687,17.623,17.5626,17.6109,224200.0
2018-08-03 15:30:00,29.17,29.23,29.11,29.21,622663.0,17.6049,17.6411,17.5687,17.629,622663.0
2018-08-06 09:30:00,29.28,29.3,29.07,29.22,337048.0,17.6713,17.6833,17.5445,17.635,337048.0
2018-08-06 10:00:00,29.21,29.36,29.11,29.18,259978.0,17.629,17.7195,17.5687,17.6109,259978.0
2018-08-06 10:30:00,29.18,29.3,29.15,29.29,217330.0,17.6109,17.6833,17.5928,17.6773,217330.0
2018-08-06 11:00:00,29.29,29.35,29.25,29.34,134241.0,17.6773,17.7135,17.6531,17.7075,134241.0
2018-08-06 11:30:00,29.34,29.34,29.27,29.28,140384.0,17.7075,17.7075,17.6652,17.6713,140384.0
2018-08-06 12:00:00,29.27,29.32,29.25,29.26,163245.0,17.6652,17.6954,17.6531,17.6592,163245.0
2018-08-06 12:30:00,29.26,29.29,29.26,29.29,97878.0,17.6592,17.6773,17.6592,17.6773,97878.0
2018-08-06 13:00:00,29.29,29.3,29.21,29.21,164123.0,17.6773,17.6833,17.629,17.629,164123.0
2018-08-06 13:30:00,29.21,29.24,29.21,29.21,96946.0,17.629,17.6471,17.629,17.629,96946.0
2018-08-06 14:00:00,29.21,29.23,29.18,29.22,142640.0,17.629,17.6411,17.6109,17.635,142640.0
2018-08-06 14:30:00,29.21,29.3,29.2,29.27,103935.0,17.629,17.6833,17.623,17.6652,103935.0
2018-08-06 15:00:00,29.28,29.3,29.23,29.24,167047.0,17.6713,17.6833,17.6411,17.6471,167047.0
2018-08-06 15:30:00,29.24,29.26,29.21,29.24,376651.0,17.6471,17.6592,17.629,17.6471,376651.0
2018-08-07 09:30:00,29.33,29.44,29.15,29.18,399417.0,17.7014,17.7678,17.5928,17.6109,399417.0
2018-08-07 10:00:00,29.18,29.22,29.03,29.2,271127.0,17.6109,17.635,17.5204,17.623,271127.0
2018-08-07 10:30:00,29.2,29.2,28.99,29.07,249640.0,17.623,17.623,17.4962,17.5445,249640.0
2018-08-07 11:00:00,29.07,29.08,28.91,29.03,267127.0,17.5445,17.5505,17.4479,17.5204,267127.0
2018-08-07 11:30:00,29.04,29.11,28.99,28.99,183714.0,17.5264,17.5687,17.4962,17.4962,183714.0
2018-08-07 12:00:00,28.98,29.04,28.9,28.96,222603.0,17.4902,17.5264,17.4419,17.4781,222603.0
2018-08-07 12:30:00,28.96,28.98,28.9,28.91,184616.0,17.4781,17.4902,17.4419,17.4479,184616.0
2018-08-07 13:00:00,28.9,28.99,28.85,28.99,322309.0,17.4419,17.4962,17.4117,17.4962,322309.0
2018-08-07 13:30:00,28.98,28.99,28.95,28.98,163430.0,17.4902,17.4962,17.4721,17.4902,163430.0
2018-08-07 14:00:00,28.98,28.99,28.9,28.96,218877.0,17.4902,17.4962,17.4419,17.4781,218877.0
2018-08-07 14:30:00,28.95,28.99,28.87,28.97,207623.0,17.4721,17.4962,17.4238,17.4842,207623.0
2018-08-07 15:00:00,28.98,29.0,28.92,28.98,195188.0,17.4902,17.5023,17.454,17.4902,195188.0
2018-08-07 15:30:00,28.98,28.99,28.93,28.95,495947.0,17.4902,17.4962,17.46,17.4721,495947.0
2018-08-08 09:30:00,28.91,29.11,28.85,28.85,414829.0,17.4479,17.5687,17.4117,17.4117,414829.0
2018-08-08 10:00:00,28.86,29.1,28.85,29.1,225158.0,17.4178,17.5626,17.4117,17.5626,225158.0
2018-08-08 10:30:00,29.09,29.35,29.06,29.22,254823.0,17.5566,17.7135,17.5385,17.635,254823.0
2018-08-08 11:00:00,29.23,29.32,29.18,29.25,252130.0,17.6411,17.6954,17.6109,17.6531,252130.0
2018-08-08 11:30:00,29.25,29.27,29.17,29.18,178834.0,17.6531,17.6652,17.6049,17.6109,178834.0
2018-08-08 12:00:00,29.18,29.29,29.15,29.24,199213.0,17.6109,17.6773,17.5928,17.6471,199213.0
2018-08-08 12:30:00,29.24,29.28,29.19,29.21,121567.0,17.6471,17.6713,17.6169,17.629,121567.0
2018-08-08 13:00:00,29.21,29.22,29.18,29.21,112933.0,17.629,17.635,17.6109,17.629,112933.0
2018-08-08 13:30:00,29.21,29.21,29.17,29.19,146914.0,17.629,17.629,17.6049,17.6169,146914.0
2018-08-08 14:00:00,29.2,29.2,29.09,29.15,256312.0,17.623,17.623,17.5566,17.5928,256312.0
2018-08-08 14:30:00,29.15,29.16,29.11,29.14,179036.0,17.5928,17.5988,17.5687,17.5868,179036.0
2018-08-08 15:00:00,29.14,29.18,29.12,29.15,239191.0,17.5868,17.6109,17.5747,17.5928,239191.0
2018-08-08 15:30:00,29.15,29.28,29.12,29.26,619147.0,17.5928,17.6713,17.5747,17.6592,619147.0
2018-08-09 09:30:00,29.31,29.49,29.23,29.33,336869.0,17.6894,17.798,17.6411,17.7014,336869.0
2018-08-09 10:00:00,29.33,29.64,29.32,29.59,547093.0,17.7014,17.8885,17.6954,17.8583,547093.0
2018-08-09 10:30:00,29.57,29.61,29.42,29.5,275832.0,17.8463,17.8704,17.7557,17.804,275832.0
2018-08-09 11:00:00,29.5,29.58,29.35,29.39,208942.0,17.804,17.8523,17.7135,17.7376,208942.0
2018-08-09 11:30:00,29.4,29.4,29.19,29.3,246909.0,17.7437,17.7437,17.6169,17.6833,246909.0
2018-08-09 12:00:00,29.3,29.32,29.23,29.3,209349.0,17.6833,17.6954,17.6411,17.6833,209349.0
2018-08-09 12:30:00,29.29,29.38,29.28,29.32,182452.0,17.6773,17.7316,17.6713,17.6954,182452.0
2018-08-09 13:00:00,29.32,29.35,29.27,29.28,110032.0,17.6954,17.7135,17.6652,17.6713,110032.0
2018-08-09 13:30:00,29.28,29.36,29.24,29.33,149922.0,17.6713,17.7195,17.6471,17.7014,149922.0
2018-08-09 14:00:00,29.34,29.37,29.33,29.35,203670.0,17.7075,17.7256,17.7014,17.7135,203670.0
2018-08-09 14:30:00,29.35,29.44,29.33,29.42,222654.0,17.7135,17.7678,17.7014,17.7557,222654.0
2018-08-09 15:00:00,29.42,29.51,29.42,29.5,378303.0,17.7557,17.8101,17.7557,17.804,378303.0
2018-08-09 15:30:00,29.49,29.53,29.43,29.51,708421.0,17.798,17.8221,17.7618,17.8101,708421.0
2018-08-10 09:30:00,29.36,29.61,29.31,29.56,339772.0,17.7195,17.8704,17.6894,17.8402,339772.0
2018-08-10 10:00:00,29.57,29.77,29.54,29.75,387660.0,17.8463,17.967,17.8282,17.9549,387660.0
2018-08-10 10:30:00,29.75,29.77,29.67,29.75,331411.0,17.9549,17.967,17.9066,17.9549,331411.0
2018-08-10 11:00:00,29.75,29.78,29.64,29.67,386281.0,17.9549,17.973,17.8885,17.9066,386281.0
2018-08-10 11:30:00,29.66,29.68,29.6,29.64,160125.0,17.9006,17.9127,17.8644,17.8885,160125.0
2018-08-10 12:00:00,29.65,29.75,29.64,29.68,156171.0,17.8946,17.9549,17.8885,17.9127,156171.0
2018-08-10 12:30:00,29.69,29.75,29.66,29.75,146453.0,17.9187,17.9549,17.9006,17.9549,146453.0
2018-08-10 13:00:00,29.75,29.75,29.7,29.71,142944.0,17.9549,17.9549,17.9247,17.9308,142944.0
2018-08-10 13:30:00,29.72,29.76,29.72,29.75,175992.0,17.9368,17.9609,17.9368,17.9549,175992.0
2018-08-10 14:00:00,29.75,29.77,29.68,29.7,208643.0,17.9549,17.967,17.9127,17.9247,208643.0
2018-08-10 14:30:00,29.7,29.78,29.67,29.68,235159.0,17.9247,17.973,17.9066,17.9127,235159.0
2018-08-10 15:00:00,29.67,29.72,29.63,29.67,282410.0,17.9066,17.9368,17.8825,17.9066,282410.0
2018-08-10 15:30:00,29.67,29.71,29.59,29.6,1045808.0,17.9066,17.9308,17.8583,17.8644,1045808.0
2018-08-13 09:30:00,29.6,29.68,29.36,29.48,366462.0,17.8644,17.9127,17.7195,17.792,366462.0
2018-08-13 10:00:00,29.49,29.59,29.41,29.5,156208.0,17.798,17.8583,17.7497,17.804,156208.0
2018-08-13 10:30:00,29.5,29.53,29.41,29.48,103507.0,17.804,17.8221,17.7497,17.792,103507.0
2018-08-13 11:00:00,29.48,29.49,29.44,29.48,139330.0,17.792,17.798,17.7678,17.792,139330.0
2018-08-13 11:30:00,29.47,29.51,29.43,29.46,197462.0,17.7859,17.8101,17.7618,17.7799,197462.0
2018-08-13 12:00:00,29.45,29.48,29.37,29.39,120633.0,17.7739,17.792,17.7256,17.7376,120633.0
2018-08-13 12:30:00,29.39,29.4,29.26,29.3,129136.0,17.7376,17.7437,17.6592,17.6833,129136.0
2018-08-13 13:00:00,29.3,29.38,29.24,29.34,159102.0,17.6833,17.7316,17.6471,17.7075,159102.0
2018-08-13 13:30:00,29.33,29.36,29.28,29.35,82867.0,17.7014,17.7195,17.6713,17.7135,82867.0
2018-08-13 14:00:00,29.35,29.35,29.28,29.35,192891.0,17.7135,17.7135,17.6713,17.7135,192891.0
2018-08-13 14:30:00,29.35,29.39,29.33,29.34,177331.0,17.7135,17.7376,17.7014,17.7075,177331.0
2018-08-13 15:00:00,29.34,29.4,29.29,29.36,114250.0,17.7075,17.7437,17.6773,17.7195,114250.0
2018-08-13 15:30:00,29.36,29.38,29.29,29.32,469021.0,17.7195,17.7316,17.6773,17.6954,469021.0
2018-08-14 09:30:00,29.33,29.44,29.26,29.35,277285.0,17.7014,17.7678,17.6592,17.7135,277285.0
2018-08-14 10:00:00,29.34,29.47,29.3,29.42,174183.0,17.7075,17.7859,17.6833,17.7557,174183.0
2018-08-14 10:30:00,29.42,29.43,29.3,29.35,134797.0,17.7557,17.7618,17.6833,17.7135,134797.0
2018-08-14 11:00:00,29.36,29.4,29.27,29.3,187396.0,17.7195,17.7437,17.6652,17.6833,187396.0
2018-08-14 11:30:00,29.3,29.35,29.21,29.22,100477.0,17.6833,17.7135,17.629,17.635,100477.0
2018-08-14 12:00:00,29.23,29.3,29.11,29.3,220010.0,17.6411,17.6833,17.5687,17.6833,220010.0
2018-08-14 12:30:00,29.3,29.42,29.29,29.4,149461.0,17.6833,17.7557,17.6773,17.7437,149461.0
2018-08-14 13:00:00,29.39,29.42,29.38,29.4,98149.0,17.7376,17.7557,17.7316,17.7437,98149.0
2018-08-14 13:30:00,29.41,29.45,29.36,29.39,101501.0,17.7497,17.7739,17.7195,17.7376,101501.0
2018-08-14 14:00:00,29.39,29.42,29.33,29.41,128313.0,17.7376,17.7557,17.7014,17.7497,128313.0
2018-08-14 14:30:00,29.41,29.42,29.35,29.36,105013.0,17.7497,17.7557,17.7135,17.7195,105013.0
2018-08-14 15:00:00,29.36,29.4,29.32,29.35,126242.0,17.7195,17.7437,17.6954,17.7135,126242.0
2018-08-14 15:30:00,29.35,29.37,29.27,29.31,333445.0,17.7135,17.7256,17.6652,17.6894,333445.0
2018-08-15 09:30:00,29.1,29.11,28.77,28.87,312091.0,17.5626,17.5687,17.3635,17.4238,312091.0
2018-08-15 10:00:00,28.86,28.9,28.8,28.87,158249.0,17.4178,17.4419,17.3816,17.4238,158249.0
2018-08-15 10:30:00,28.87,28.87,28.69,28.7,317260.0,17.4238,17.4238,17.3152,17.3212,317260.0
2018-08-15 11:00:00,28.7,28.88,28.69,28.8,356061.0,17.3212,17.4298,17.3152,17.3816,356061.0
2018-08-15 11:30:00,28.8,28.89,28.7,28.76,205713.0,17.3816,17.4359,17.3212,17.3574,205713.0
2018-08-15 12:00:00,28.75,28.77,28.68,28.74,284199.0,17.3514,17.3635,17.3091,17.3453,284199.0
2018-08-15 12:30:00,28.74,28.86,28.7,28.84,124591.0,17.3453,17.4178,17.3212,17.4057,124591.0
2018-08-15 13:00:00,28.83,28.83,28.72,28.77,115266.0,17.3997,17.3997,17.3333,17.3635,115266.0
2018-08-15 13:30:00,28.76,28.85,28.75,28.76,110562.0,17.3574,17.4117,17.3514,17.3574,110562.0
2018-08-15 14:00:00,28.76,28.77,28.67,28.68,289297.0,17.3574,17.3635,17.3031,17.3091,289297.0
2018-08-15 14:30:00,28.69,28.72,28.64,28.71,130646.0,17.3152,17.3333,17.285,17.3272,130646.0
2018-08-15 15:00:00,28.72,28.8,28.69,28.74,304742.0,17.3333,17.3816,17.3152,17.3453,304742.0
2018-08-15 15:30:00,28.75,28.82,28.71,28.76,693777.0,17.3514,17.3936,17.3272,17.3574,693777.0
2018-08-16 09:30:00,28.84,28.84,28.6,28.63,211692.0,17.4057,17.4057,17.2609,17.279,211692.0
2018-08-16 10:00:00,28.64,28.64,28.46,28.48,370439.0,17.285,17.285,17.1764,17.1884,370439.0
2018-08-16 10:30:00,28.48,28.62,28.46,28.6,189879.0,17.1884,17.2729,17.1764,17.2609,189879.0
2018-08-16 11:00:00,28.6,28.68,28.57,28.62,167403.0,17.2609,17.3091,17.2427,17.2729,167403.0
2018-08-16 11:30:00,28.62,28.62,28.55,28.55,223271.0,17.2729,17.2729,17.2307,17.2307,223271.0
2018-08-16 12:00:00,28.55,28.56,28.45,28.53,222824.0,17.2307,17.2367,17.1703,17.2186,222824.0
2018-08-16 12:30:00,28.53,28.6,28.52,28.59,200310.0,17.2186,17.2609,17.2126,17.2548,200310.0
2018-08-16 13:00:00,28.58,28.63,28.57,28.59,158912.0,17.2488,17.279,17.2427,17.2548,158912.0
2018-08-16 13:30:00,28.59,28.59,28.55,28.57,173868.0,17.2548,17.2548,17.2307,17.2427,173868.0
2018-08-16 14:00:00,28.57,28.57,28.51,28.55,309992.0,17.2427,17.2427,17.2065,17.2307,309992.0
2018-08-16 14:30:00,28.54,28.61,28.53,28.58,362651.0,17.2246,17.2669,17.2186,17.2488,362651.0
2018-08-16 15:00:00,28.58,28.67,28.57,28.66,266751.0,17.2488,17.3031,17.2427,17.2971,266751.0
2018-08-16 15:30:00,28.66,28.7,28.58,28.6,667873.0,17.2971,17.3212,17.2488,17.2609,667873.0
2018-08-17 09:30:00,28.7,28.9,28.7,28.87,134247.0,17.3212,17.4419,17.3212,17.4238,134247.0
2018-08-17 10:00:00,28.88,28.96,28.85,28.9,213384.0,17.4298,17.4781,17.4117,17.4419,213384.0
2018-08-17 10:30:00,28.91,28.97,28.78,28.92,221652.0,17.4479,17.4842,17.3695,17.454,221652.0
2018-08-17 11:00:00,28.93,29.03,28.92,28.99,223344.0,17.46,17.5204,17.454,17.4962,223344.0
2018-08-17 11:30:00,28.99,29.03,28.88,28.89,154387.0,17.4962,17.5204,17.4298,17.4359,154387.0
2018-08-17 12:00:00,28.88,28.93,28.85,28.86,208622.0,17.4298,17.46,17.4117,17.4178,208622.0
2018-08-17 12:30:00,28.87,28.9,28.78,28.8,188189.0,17.4238,17.4419,17.3695,17.3816,188189.0
2018-08-17 13:00:00,28.8,28.83,28.74,28.77,79669.0,17.3816,17.3997,17.3453,17.3635,79669.0
2018-08-17 13:30:00,28.77,28.86,28.74,28.84,125797.0,17.3635,17.4178,17.3453,17.4057,125797.0
2018-08-17 14:00:00,28.84,28.91,28.83,28.84,172735.0,17.4057,17.4479,17.3997,17.4057,172735.0
2018-08-17 14:30:00,28.84,28.87,28.81,28.87,111159.0,17.4057,17.4238,17.3876,17.4238,111159.0
2018-08-17 15:00:00,28.87,28.87,28.8,28.82,113651.0,17.4238,17.4238,17.3816,17.3936,113651.0
2018-08-17 15:30:00,28.82,28.85,28.76,28.78,518039.0,17.3936,17.4117,17.3574,17.3695,518039.0
2018-08-20 09:30:00,28.86,29.0,28.82,28.95,319724.0,17.4178,17.5023,17.3936,17.4721,319724.0
2018-08-20 10:00:00,28.96,29.01,28.88,28.99,230311.0,17.4781,17.5083,17.4298,17.4962,230311.0
2018-08-20 10:30:00,28.99,29.03,28.95,29.03,187649.0,17.4962,17.5204,17.4721,17.5204,187649.0
2018-08-20 11:00:00,29.03,29.09,29.02,29.02,181274.0,17.5204,17.5566,17.5143,17.5143,181274.0
2018-08-20 11:30:00,29.02,29.15,29.01,29.09,106814.0,17.5143,17.5928,17.5083,17.5566,106814.0
2018-08-20 12:00:00,29.09,29.18,29.07,29.12,165632.0,17.5566,17.6109,17.5445,17.5747,165632.0
2018-08-20 12:30:00,29.12,29.24,29.11,29.23,261675.0,17.5747,17.6471,17.5687,17.6411,261675.0
2018-08-20 13:00:00,29.24,29.3,29.23,29.29,232729.0,17.6471,17.6833,17.6411,17.6773,232729.0
2018-08-20 13:30:00,29.28,29.35,29.26,29.33,270527.0,17.6713,17.7135,17.6592,17.7014,270527.0
2018-08-20 14:00:00,29.33,29.35,29.22,29.26,372892.0,17.7014,17.7135,17.635,17.6592,372892.0
2018-08-20 14:30:00,29.25,29.31,29.21,29.3,156132.0,17.6531,17.6894,17.629,17.6833,156132.0
2018-08-20 15:00:00,29.3,29.32,29.27,29.31,177442.0,17.6833,17.6954,17.6652,17.6894,177442.0
2018-08-20 15:30:00,29.32,29.37,29.31,29.36,660277.0,17.6954,17.7256,17.6894,17.7195,660277.0
2018-08-21 09:30:00,29.42,29.5,29.3,29.34,254606.0,17.7557,17.804,17.6833,17.7075,254606.0
2018-08-21 10:00:00,29.34,29.38,29.22,29.34,153630.0,17.7075,17.7316,17.635,17.7075,153630.0
2018-08-21 10:30:00,29.35,29.41,29.29,29.35,117412.0,17.7135,17.7497,17.6773,17.7135,117412.0
2018-08-21 11:00:00,29.34,29.35,29.25,29.29,110805.0,17.7075,17.7135,17.6531,17.6773,110805.0
2018-08-21 11:30:00,29.3,29.35,29.28,29.35,114980.0,17.6833,17.7135,17.6713,17.7135,114980.0
2018-08-21 12:00:00,29.35,29.39,29.32,29.33,113458.0,17.7135,17.7376,17.6954,17.7014,113458.0
2018-08-21 12:30:00,29.34,29.36,29.29,29.3,92738.0,17.7075,17.7195,17.6773,17.6833,92738.0
2018-08-21 13:00:00,29.3,29.31,29.23,29.28,114291.0,17.6833,17.6894,17.6411,17.6713,114291.0
2018-08-21 13:30:00,29.28,29.28,29.2,29.21,224922.0,17.6713,17.6713,17.623,17.629,224922.0
2018-08-21 14:00:00,29.2,29.21,29.15,29.18,98592.0,17.623,17.629,17.5928,17.6109,98592.0
2018-08-21 14:30:00,29.18,29.18,29.07,29.1,148084.0,17.6109,17.6109,17.5445,17.5626,148084.0
2018-08-21 15:00:00,29.1,29.11,29.02,29.06,116674.0,17.5626,17.5687,17.5143,17.5385,116674.0
2018-08-21 15:30:00,29.07,29.07,28.99,29.0,419788.0,17.5445,17.5445,17.4962,17.5023,419788.0
2018-08-22 09:30:00,29.0,29.24,29.0,29.21,175719.0,17.5023,17.6471,17.5023,17.629,175719.0
2018-08-22 10:00:00,29.21,29.3,29.17,29.26,94239.0,17.629,17.6833,17.6049,17.6592,94239.0
2018-08-22 10:30:00,29.25,29.31,29.16,29.23,128331.0,17.6531,17.6894,17.5988,17.6411,128331.0
2018-08-22 11:00:00,29.24,29.32,29.21,29.26,118517.0,17.6471,17.6954,17.629,17.6592,118517.0
2018-08-22 11:30:00,29.25,29.29,29.18,29.27,94887.0,17.6531,17.6773,17.6109,17.6652,94887.0
2018-08-22 12:00:00,29.28,29.29,29.24,29.24,61746.0,17.6713,17.6773,17.6471,17.6471,61746.0
2018-08-22 12:30:00,29.23,29.24,29.18,29.2,88319.0,17.6411,17.6471,17.6109,17.623,88319.0
2018-08-22 13:00:00,29.2,29.28,29.19,29.25,198424.0,17.623,17.6713,17.6169,17.6531,198424.0
2018-08-22 13:30:00,29.25,29.28,29.23,29.27,83730.0,17.6531,17.6713,17.6411,17.6652,83730.0
2018-08-22 14:00:00,29.27,29.31,29.26,29.29,88787.0,17.6652,17.6894,17.6592,17.6773,88787.0
2018-08-22 14:30:00,29.29,29.34,29.28,29.34,141267.0,17.6773,17.7075,17.6713,17.7075,141267.0
2018-08-22 15:00:00,29.34,29.47,29.34,29.41,250125.0,17.7075,17.7859,17.7075,17.7497,250125.0
2018-08-22 15:30:00,29.4,29.4,29.36,29.36,457843.0,17.7437,17.7437,17.7195,17.7195,457843.0
2018-08-23 09:30:00,29.32,29.43,29.26,29.33,97650.0,17.6954,17.7618,17.6592,17.7014,97650.0
2018-08-23 10:00:00,29.33,29.45,29.32,29.42,231925.0,17.7014,17.7739,17.6954,17.7557,231925.0
2018-08-23 10:30:00,29.42,29.57,29.41,29.52,573791.0,17.7557,17.8463,17.7497,17.8161,573791.0
2018-08-23 11:00:00,29.53,29.53,29.32,29.42,321400.0,17.8221,17.8221,17.6954,17.7557,321400.0
2018-08-23 11:30:00,29.43,29.44,29.35,29.35,356619.0,17.7618,17.7678,17.7135,17.7135,356619.0
2018-08-23 12:00:00,29.35,29.47,29.34,29.42,175867.0,17.7135,17.7859,17.7075,17.7557,175867.0
2018-08-23 12:30:00,29.42,29.43,29.35,29.42,188965.0,17.7557,17.7618,17.7135,17.7557,188965.0
2018-08-23 13:00:00,29.41,29.45,29.39,29.43,142558.0,17.7497,17.7739,17.7376,17.7618,142558.0
2018-08-23 13:30:00,29.43,29.44,29.41,29.41,74214.0,17.7618,17.7678,17.7497,17.7497,74214.0
2018-08-23 14:00:00,29.42,29.44,29.39,29.43,149799.0,17.7557,17.7678,17.7376,17.7618,149799.0
2018-08-23 14:30:00,29.44,29.48,29.43,29.46,217717.0,17.7678,17.792,17.7618,17.7799,217717.0
2018-08-23 15:00:00,29.46,29.51,29.41,29.42,237903.0,17.7799,17.8101,17.7497,17.7557,237903.0
2018-08-23 15:30:00,29.42,29.49,29.38,29.48,548683.0,17.7557,17.798,17.7316,17.792,548683.0
2018-08-24 09:30:00,29.44,29.55,29.44,29.55,285423.0,17.7678,17.8342,17.7678,17.8342,285423.0
2018-08-24 10:00:00,29.55,29.57,29.47,29.55,218425.0,17.8342,17.8463,17.7859,17.8342,218425.0
2018-08-24 10:30:00,29.55,29.64,29.54,29.63,202900.0,17.8342,17.8885,17.8282,17.8825,202900.0
2018-08-24 11:00:00,29.62,29.68,29.58,29.66,450248.0,17.8765,17.9127,17.8523,17.9006,450248.0
2018-08-24 11:30:00,29.66,29.75,29.65,29.7,511490.0,17.9006,17.9549,17.8946,17.9247,511490.0
2018-08-24 12:00:00,29.71,29.79,29.69,29.74,240880.0,17.9308,17.9791,17.9187,17.9489,240880.0
2018-08-24 12:30:00,29.75,29.77,29.69,29.7,172649.0,17.9549,17.967,17.9187,17.9247,172649.0
2018-08-24 13:00:00,29.69,29.72,29.63,29.63,151908.0,17.9187,17.9368,17.8825,17.8825,151908.0
2018-08-24 13:30:00,29.63,29.67,29.6,29.63,96688.0,17.8825,17.9066,17.8644,17.8825,96688.0
2018-08-24 14:00:00,29.64,29.7,29.62,29.67,230482.0,17.8885,17.9247,17.8765,17.9066,230482.0
2018-08-24 14:30:00,29.66,29.68,29.61,29.68,211973.0,17.9006,17.9127,17.8704,17.9127,211973.0
2018-08-24 15:00:00,29.68,29.76,29.67,29.72,302356.0,17.9127,17.9609,17.9066,17.9368,302356.0
2018-08-24 15:30:00,29.71,29.72,29.56,29.56,509153.0,17.9308,17.9368,17.8402,17.8402,509153.0
2018-08-27 09:30:00,29.58,29.59,29.32,29.39,430990.0,17.8523,17.8583,17.6954,17.7376,430990.0
2018-08-27 10:00:00,29.38,29.43,29.36,29.4,237861.0,17.7316,17.7618,17.7195,17.7437,237861.0
2018-08-27 10:30:00,29.4,29.43,29.34,29.4,224759.0,17.7437,17.7618,17.7075,17.7437,224759.0
2018-08-27 11:00:00,29.4,29.4,29.2,29.25,220644.0,17.7437,17.7437,17.623,17.6531,220644.0
2018-08-27 11:30:00,29.25,29.32,29.23,29.31,174984.0,17.6531,17.6954,17.6411,17.6894,174984.0
2018-08-27 12:00:00,29.3,29.36,29.3,29.35,145617.0,17.6833,17.7195,17.6833,17.7135,145617.0
2018-08-27 12:30:00,29.35,29.36,29.27,29.27,132140.0,17.7135,17.7195,17.6652,17.6652,132140.0
2018-08-27 13:00:00,29.28,29.36,29.26,29.31,82506.0,17.6713,17.7195,17.6592,17.6894,82506.0
2018-08-27 13:30:00,29.32,29.36,29.29,29.32,314037.0,17.6954,17.7195,17.6773,17.6954,314037.0
2018-08-27 14:00:00,29.32,29.37,29.31,29.35,218874.0,17.6954,17.7256,17.6894,17.7135,218874.0
2018-08-27 14:30:00,29.35,29.47,29.34,29.46,327373.0,17.7135,17.7859,17.7075,17.7799,327373.0
2018-08-27 15:00:00,29.46,29.54,29.45,29.53,427073.0,17.7799,17.8282,17.7739,17.8221,427073.0
2018-08-27 15:30:00,29.53,29.55,29.47,29.52,539157.0,17.8221,17.8342,17.7859,17.8161,539157.0
2018-08-28 09:30:00,29.42,29.56,29.33,29.34,446351.0,17.7557,17.8402,17.7014,17.7075,446351.0
2018-08-28 10:00:00,29.34,29.34,29.15,29.2,403051.0,17.7075,17.7075,17.5928,17.623,403051.0
2018-08-28 10:30:00,29.2,29.25,29.12,29.14,329797.0,17.623,17.6531,17.5747,17.5868,329797.0
2018-08-28 11:00:00,29.14,29.14,28.98,29.0,730657.0,17.5868,17.5868,17.4902,17.5023,730657.0
2018-08-28 11:30:00,29.01,29.09,28.97,29.08,430162.0,17.5083,17.5566,17.4842,17.5505,430162.0
2018-08-28 12:00:00,29.09,29.14,29.07,29.1,183326.0,17.5566,17.5868,17.5445,17.5626,183326.0
2018-08-28 12:30:00,29.1,29.19,29.09,29.15,136592.0,17.5626,17.6169,17.5566,17.5928,136592.0
2018-08-28 13:00:00,29.14,29.14,29.09,29.14,119180.0,17.5868,17.5868,17.5566,17.5868,119180.0
2018-08-28 13:30:00,29.14,29.15,29.1,29.13,189469.0,17.5868,17.5928,17.5626,17.5807,189469.0
2018-08-28 14:00:00,29.13,29.14,29.07,29.09,116896.0,17.5807,17.5868,17.5445,17.5566,116896.0
2018-08-28 14:30:00,29.09,29.1,29.03,29.07,191002.0,17.5566,17.5626,17.5204,17.5445,191002.0
2018-08-28 15:00:00,29.07,29.11,29.05,29.08,204462.0,17.5445,17.5687,17.5324,17.5505,204462.0
2018-08-28 15:30:00,29.08,29.1,29.02,29.06,511532.0,17.5505,17.5626,17.5143,17.5385,511532.0
2018-08-29 09:30:00,29.02,29.08,28.96,29.0,284740.0,17.5143,17.5505,17.4781,17.5023,284740.0
2018-08-29 10:00:00,29.0,29.01,28.95,28.97,256239.0,17.5023,17.5083,17.4721,17.4842,256239.0
2018-08-29 10:30:00,28.97,29.02,28.94,28.96,193002.0,17.4842,17.5143,17.4661,17.4781,193002.0
2018-08-29 11:00:00,28.95,29.06,28.95,29.02,201890.0,17.4721,17.5385,17.4721,17.5143,201890.0
2018-08-29 11:30:00,29.02,29.06,29.01,29.03,122599.0,17.5143,17.5385,17.5083,17.5204,122599.0
2018-08-29 12:00:00,29.03,29.03,28.95,28.97,185003.0,17.5204,17.5204,17.4721,17.4842,185003.0
2018-08-29 12:30:00,28.97,28.97,28.94,28.95,238819.0,17.4842,17.4842,17.4661,17.4721,238819.0
2018-08-29 13:00:00,28.95,28.95,28.89,28.9,113918.0,17.4721,17.4721,17.4359,17.4419,113918.0
2018-08-29 13:30:00,28.89,28.9,28.86,28.89,141469.0,17.4359,17.4419,17.4178,17.4359,141469.0
2018-08-29 14:00:00,28.88,28.89,28.84,28.86,112340.0,17.4298,17.4359,17.4057,17.4178,112340.0
2018-08-29 14:30:00,28.86,28.89,28.82,28.88,179757.0,17.4178,17.4359,17.3936,17.4298,179757.0
2018-08-29 15:00:00,28.88,28.9,28.85,28.86,182943.0,17.4298,17.4419,17.4117,17.4178,182943.0
2018-08-29 15:30:00,28.86,28.91,28.82,28.82,711832.0,17.4178,17.4479,17.3936,17.3936,711832.0
2018-08-30 09:30:00,28.95,29.18,28.74,28.77,347308.0,17.4721,17.6109,17.3453,17.3635,347308.0
2018-08-30 10:00:00,28.77,28.79,28.59,28.62,219530.0,17.3635,17.3755,17.2548,17.2729,219530.0
2018-08-30 10:30:00,28.63,28.72,28.59,28.62,227758.0,17.279,17.3333,17.2548,17.2729,227758.0
2018-08-30 11:00:00,28.62,28.66,28.55,28.59,180349.0,17.2729,17.2971,17.2307,17.2548,180349.0
2018-08-30 11:30:00,28.59,28.67,28.58,28.64,144507.0,17.2548,17.3031,17.2488,17.285,144507.0
2018-08-30 12:00:00,28.63,28.65,28.56,28.62,145349.0,17.279,17.291,17.2367,17.2729,145349.0
2018-08-30 12:30:00,28.61,28.63,28.56,28.59,113206.0,17.2669,17.279,17.2367,17.2548,113206.0
2018-08-30 13:00:00,28.59,28.6,28.56,28.57,101766.0,17.2548,17.2609,17.2367,17.2427,101766.0
2018-08-30 13:30:00,28.57,28.66,28.54,28.66,186488.0,17.2427,17.2971,17.2246,17.2971,186488.0
2018-08-30 14:00:00,28.66,28.69,28.59,28.63,94748.0,17.2971,17.3152,17.2548,17.279,94748.0
2018-08-30 14:30:00,28.62,28.71,28.61,28.66,114712.0,17.2729,17.3272,17.2669,17.2971,114712.0
2018-08-30 15:00:00,28.66,28.69,28.62,28.66,140363.0,17.2971,17.3152,17.2729,17.2971,140363.0
2018-08-30 15:30:00,28.67,28.73,28.65,28.69,375947.0,17.3031,17.3393,17.291,17.3152,375947.0
2018-08-31 09:30:00,28.53,28.66,28.53,28.6,175062.0,17.2186,17.2971,17.2186,17.2609,175062.0
2018-08-31 10:00:00,28.6,28.74,28.59,28.66,99962.0,17.2609,17.3453,17.2548,17.2971,99962.0
2018-08-31 10:30:00,28.66,28.66,28.55,28.57,74123.0,17.2971,17.2971,17.2307,17.2427,74123.0
2018-08-31 11:00:00,28.57,28.62,28.52,28.52,153472.0,17.2427,17.2729,17.2126,17.2126,153472.0
2018-08-31 11:30:00,28.53,28.57,28.38,28.4,247085.0,17.2186,17.2427,17.1281,17.1402,247085.0
2018-08-31 12:00:00,28.41,28.48,28.39,28.48,83188.0,17.1462,17.1884,17.1341,17.1884,83188.0
2018-08-31 12:30:00,28.48,28.55,28.47,28.54,60448.0,17.1884,17.2307,17.1824,17.2246,60448.0
2018-08-31 13:00:00,28.53,28.58,28.47,28.48,103671.0,17.2186,17.2488,17.1824,17.1884,103671.0
2018-08-31 13:30:00,28.48,28.56,28.45,28.56,129970.0,17.1884,17.2367,17.1703,17.2367,129970.0
2018-08-31 14:00:00,28.56,28.56,28.45,28.52,85858.0,17.2367,17.2367,17.1703,17.2126,85858.0
2018-08-31 14:30:00,28.52,28.58,28.51,28.58,72880.0,17.2126,17.2488,17.2065,17.2488,72880.0
2018-08-31 15:00:00,28.58,28.65,28.57,28.64,104658.0,17.2488,17.291,17.2427,17.285,104658.0
2018-08-31 15:30:00,28.64,28.69,28.6,28.61,247187.0,17.285,17.3152,17.2609,17.2669,247187.0
2018-09-04 09:30:00,28.6,28.79,28.42,28.76,411763.0,17.2609,17.3755,17.1522,17.3574,411763.0
2018-09-04 10:00:00,28.77,28.79,28.63,28.74,368336.0,17.3635,17.3755,17.279,17.3453,368336.0
2018-09-04 10:30:00,28.75,28.81,28.7,28.72,140498.0,17.3514,17.3876,17.3212,17.3333,140498.0
2018-09-04 11:00:00,28.72,28.75,28.58,28.61,226209.0,17.3333,17.3514,17.2488,17.2669,226209.0
2018-09-04 11:30:00,28.62,28.66,28.58,28.58,55570.0,17.2729,17.2971,17.2488,17.2488,55570.0
2018-09-04 12:00:00,28.58,28.68,28.57,28.66,373667.0,17.2488,17.3091,17.2427,17.2971,373667.0
2018-09-04 12:30:00,28.65,28.71,28.63,28.7,56381.0,17.291,17.3272,17.279,17.3212,56381.0
2018-09-04 13:00:00,28.7,28.82,28.69,28.76,84759.0,17.3212,17.3936,17.3152,17.3574,84759.0
2018-09-04 13:30:00,28.77,28.93,28.74,28.88,180033.0,17.3635,17.46,17.3453,17.4298,180033.0
2018-09-04 14:00:00,28.89,29.1,28.88,29.05,263946.0,17.4359,17.5626,17.4298,17.5324,263946.0
2018-09-04 14:30:00,29.04,29.05,28.97,28.97,122984.0,17.5264,17.5324,17.4842,17.4842,122984.0
2018-09-04 15:00:00,28.97,29.0,28.84,28.85,289518.0,17.4842,17.5023,17.4057,17.4117,289518.0
2018-09-04 15:30:00,28.85,28.99,28.82,28.98,795858.0,17.4117,17.4962,17.3936,17.4902,795858.0
2018-09-05 09:30:00,28.9,28.95,28.74,28.81,117366.0,17.4419,17.4721,17.3453,17.3876,117366.0
2018-09-05 10:00:00,28.82,28.87,28.69,28.85,237334.0,17.3936,17.4238,17.3152,17.4117,237334.0
2018-09-05 10:30:00,28.85,28.86,28.71,28.75,139109.0,17.4117,17.4178,17.3272,17.3514,139109.0
2018-09-05 11:00:00,28.75,28.85,28.73,28.8,90199.0,17.3514,17.4117,17.3393,17.3816,90199.0
2018-09-05 11:30:00,28.81,28.92,28.8,28.9,100714.0,17.3876,17.454,17.3816,17.4419,100714.0
2018-09-05 12:00:00,28.9,29.04,28.85,29.04,143059.0,17.4419,17.5264,17.4117,17.5264,143059.0
2018-09-05 12:30:00,29.05,29.09,28.89,28.89,109484.0,17.5324,17.5566,17.4359,17.4359,109484.0
2018-09-05 13:00:00,28.9,29.05,28.89,29.04,105396.0,17.4419,17.5324,17.4359,17.5264,105396.0
2018-09-05 13:30:00,29.03,29.1,28.99,29.1,71782.0,17.5204,17.5626,17.4962,17.5626,71782.0
2018-09-05 14:00:00,29.1,29.16,29.0,29.06,148862.0,17.5626,17.5988,17.5023,17.5385,148862.0
2018-09-05 14:30:00,29.07,29.1,29.01,29.05,206082.0,17.5445,17.5626,17.5083,17.5324,206082.0
2018-09-05 15:00:00,29.06,29.24,29.05,29.18,182269.0,17.5385,17.6471,17.5324,17.6109,182269.0
2018-09-05 15:30:00,29.19,29.29,29.18,29.28,1016758.0,17.6169,17.6773,17.6109,17.6713,1016758.0
2018-09-06 09:30:00,29.26,29.31,29.17,29.23,245781.0,17.6592,17.6894,17.6049,17.6411,245781.0
2018-09-06 10:00:00,29.23,29.29,29.12,29.16,156352.0,17.6411,17.6773,17.5747,17.5988,156352.0
2018-09-06 10:30:00,29.16,29.16,28.94,29.05,121698.0,17.5988,17.5988,17.4661,17.5324,121698.0
2018-09-06 11:00:00,29.05,29.09,28.93,28.99,135548.0,17.5324,17.5566,17.46,17.4962,135548.0
2018-09-06 11:30:00,28.98,28.99,28.91,28.96,124185.0,17.4902,17.4962,17.4479,17.4781,124185.0
2018-09-06 12:00:00,28.96,28.97,28.86,28.88,155537.0,17.4781,17.4842,17.4178,17.4298,155537.0
2018-09-06 12:30:00,28.87,28.88,28.74,28.75,161033.0,17.4238,17.4298,17.3453,17.3514,161033.0
2018-09-06 13:00:00,28.76,28.81,28.75,28.77,99869.0,17.3574,17.3876,17.3514,17.3635,99869.0
2018-09-06 13:30:00,28.77,28.85,28.76,28.85,120682.0,17.3635,17.4117,17.3574,17.4117,120682.0
2018-09-06 14:00:00,28.84,28.9,28.83,28.86,98434.0,17.4057,17.4419,17.3997,17.4178,98434.0
2018-09-06 14:30:00,28.87,28.95,28.85,28.92,110690.0,17.4238,17.4721,17.4117,17.454,110690.0
2018-09-06 15:00:00,28.92,28.92,28.83,28.9,177491.0,17.454,17.454,17.3997,17.4419,177491.0
2018-09-06 15:30:00,28.9,28.97,28.86,28.97,761941.0,17.4419,17.4842,17.4178,17.4842,761941.0
2018-09-07 09:30:00,28.92,29.02,28.77,28.98,132851.0,17.454,17.5143,17.3635,17.4902,132851.0
2018-09-07 10:00:00,28.98,29.01,28.91,28.95,67565.0,17.4902,17.5083,17.4479,17.4721,67565.0
2018-09-07 10:30:00,28.95,28.95,28.87,28.89,158668.0,17.4721,17.4721,17.4238,17.4359,158668.0
2018-09-07 11:00:00,28.88,28.9,28.79,28.84,310298.0,17.4298,17.4419,17.3755,17.4057,310298.0
2018-09-07 11:30:00,28.84,28.87,28.8,28.86,118129.0,17.4057,17.4238,17.3816,17.4178,118129.0
2018-09-07 12:00:00,28.85,28.87,28.79,28.81,103276.0,17.4117,17.4238,17.3755,17.3876,103276.0
2018-09-07 12:30:00,28.8,28.82,28.75,28.75,133455.0,17.3816,17.3936,17.3514,17.3514,133455.0
2018-09-07 13:00:00,28.75,28.75,28.54,28.61,339821.0,17.3514,17.3514,17.2246,17.2669,339821.0
2018-09-07 13:30:00,28.61,28.66,28.59,28.64,189975.0,17.2669,17.2971,17.2548,17.285,189975.0
2018-09-07 14:00:00,28.63,28.68,28.61,28.66,222500.0,17.279,17.3091,17.2669,17.2971,222500.0
2018-09-07 14:30:00,28.66,28.75,28.65,28.7,257196.0,17.2971,17.3514,17.291,17.3212,257196.0
2018-09-07 15:00:00,28.7,28.74,28.65,28.73,113550.0,17.3212,17.3453,17.291,17.3393,113550.0
2018-09-07 15:30:00,28.73,28.88,28.71,28.85,783044.0,17.3393,17.4298,17.3272,17.4117,783044.0
2018-09-10 09:30:00,28.87,28.99,28.83,28.9,254766.0,17.4238,17.4962,17.3997,17.4419,254766.0
2018-09-10 10:00:00,28.9,28.91,28.85,28.88,122572.0,17.4419,17.4479,17.4117,17.4298,122572.0
2018-09-10 10:30:00,28.88,28.88,28.81,28.81,152144.0,17.4298,17.4298,17.3876,17.3876,152144.0
2018-09-10 11:00:00,28.81,28.84,28.76,28.82,72593.0,17.3876,17.4057,17.3574,17.3936,72593.0
2018-09-10 11:30:00,28.82,28.85,28.78,28.8,68887.0,17.3936,17.4117,17.3695,17.3816,68887.0
2018-09-10 12:00:00,28.8,28.81,28.76,28.77,66385.0,17.3816,17.3876,17.3574,17.3635,66385.0
2018-09-10 12:30:00,28.78,28.84,28.77,28.78,139548.0,17.3695,17.4057,17.3635,17.3695,139548.0
2018-09-10 13:00:00,28.78,28.81,28.77,28.8,176491.0,17.3695,17.3876,17.3635,17.3816,176491.0
2018-09-10 13:30:00,28.79,28.84,28.79,28.79,98825.0,17.3755,17.4057,17.3755,17.3755,98825.0
2018-09-10 14:00:00,28.8,28.81,28.79,28.8,125271.0,17.3816,17.3876,17.3755,17.3816,125271.0
2018-09-10 14:30:00,28.8,28.82,28.77,28.8,123381.0,17.3816,17.3936,17.3635,17.3816,123381.0
2018-09-10 15:00:00,28.79,28.8,28.77,28.78,177931.0,17.3755,17.3816,17.3635,17.3695,177931.0
2018-09-10 15:30:00,28.78,28.82,28.75,28.82,382297.0,17.3695,17.3936,17.3514,17.3936,382297.0
2018-09-11 09:30:00,28.82,28.86,28.76,28.84,152195.0,17.3936,17.4178,17.3574,17.4057,152195.0
2018-09-11 10:00:00,28.84,29.02,28.84,29.02,170339.0,17.4057,17.5143,17.4057,17.5143,170339.0
2018-09-11 10:30:00,29.01,29.02,28.91,28.93,108657.0,17.5083,17.5143,17.4479,17.46,108657.0
2018-09-11 11:00:00,28.94,28.99,28.91,28.97,125036.0,17.4661,17.4962,17.4479,17.4842,125036.0
2018-09-11 11:30:00,28.96,29.04,28.95,29.03,75600.0,17.4781,17.5264,17.4721,17.5204,75600.0
2018-09-11 12:00:00,29.04,29.12,29.02,29.07,92246.0,17.5264,17.5747,17.5143,17.5445,92246.0
2018-09-11 12:30:00,29.07,29.1,29.07,29.09,71850.0,17.5445,17.5626,17.5445,17.5566,71850.0
2018-09-11 13:00:00,29.09,29.11,29.04,29.06,90936.0,17.5566,17.5687,17.5264,17.5385,90936.0
2018-09-11 13:30:00,29.07,29.1,29.05,29.1,104625.0,17.5445,17.5626,17.5324,17.5626,104625.0
2018-09-11 14:00:00,29.09,29.1,29.05,29.09,90852.0,17.5566,17.5626,17.5324,17.5566,90852.0
2018-09-11 14:30:00,29.08,29.11,29.08,29.1,50362.0,17.5505,17.5687,17.5505,17.5626,50362.0
2018-09-11 15:00:00,29.1,29.1,28.95,28.95,174308.0,17.5626,17.5626,17.4721,17.4721,174308.0
2018-09-11 15:30:00,28.95,28.96,28.88,28.9,476807.0,17.4721,17.4781,17.4298,17.4419,476807.0
2018-09-12 09:30:00,28.95,29.0,28.85,28.88,255194.0,17.4721,17.5023,17.4117,17.4298,255194.0
2018-09-12 10:00:00,28.88,28.96,28.87,28.93,174102.0,17.4298,17.4781,17.4238,17.46,174102.0
2018-09-12 10:30:00,28.93,29.02,28.93,29.01,192618.0,17.46,17.5143,17.46,17.5083,192618.0
2018-09-12 11:00:00,29.0,29.06,28.95,29.05,113482.0,17.5023,17.5385,17.4721,17.5324,113482.0
2018-09-12 11:30:00,29.05,29.05,28.95,29.0,134064.0,17.5324,17.5324,17.4721,17.5023,134064.0
2018-09-12 12:00:00,29.01,29.02,28.95,28.96,156306.0,17.5083,17.5143,17.4721,17.4781,156306.0
2018-09-12 12:30:00,28.97,29.02,28.96,29.0,160091.0,17.4842,17.5143,17.4781,17.5023,160091.0
2018-09-12 13:00:00,29.0,29.06,28.98,29.03,130090.0,17.5023,17.5385,17.4902,17.5204,130090.0
2018-09-12 13:30:00,29.03,29.06,28.99,29.04,138403.0,17.5204,17.5385,17.4962,17.5264,138403.0
2018-09-12 14:00:00,29.04,29.04,28.98,29.02,194355.0,17.5264,17.5264,17.4902,17.5143,194355.0
2018-09-12 14:30:00,29.01,29.01,28.96,28.98,155057.0,17.5083,17.5083,17.4781,17.4902,155057.0
2018-09-12 15:00:00,28.98,29.02,28.95,29.02,221143.0,17.4902,17.5143,17.4721,17.5143,221143.0
2018-09-12 15:30:00,29.02,29.02,28.89,28.91,423970.0,17.5143,17.5143,17.4359,17.4479,423970.0
2018-09-13 09:30:00,28.93,29.0,28.89,28.97,97595.0,17.46,17.5023,17.4359,17.4842,97595.0
2018-09-13 10:00:00,28.99,29.05,28.94,28.94,257555.0,17.4962,17.5324,17.4661,17.4661,257555.0
2018-09-13 10:30:00,28.94,29.02,28.91,28.93,82028.0,17.4661,17.5143,17.4479,17.46,82028.0
2018-09-13 11:00:00,28.94,29.01,28.94,28.98,69898.0,17.4661,17.5083,17.4661,17.4902,69898.0
2018-09-13 11:30:00,28.98,29.02,28.96,29.02,53339.0,17.4902,17.5143,17.4781,17.5143,53339.0
2018-09-13 12:00:00,29.02,29.09,28.98,29.08,91604.0,17.5143,17.5566,17.4902,17.5505,91604.0
2018-09-13 12:30:00,29.07,29.15,29.05,29.11,137470.0,17.5445,17.5928,17.5324,17.5687,137470.0
2018-09-13 13:00:00,29.12,29.13,29.07,29.13,76308.0,17.5747,17.5807,17.5445,17.5807,76308.0
2018-09-13 13:30:00,29.12,29.13,29.04,29.05,81460.0,17.5747,17.5807,17.5264,17.5324,81460.0
2018-09-13 14:00:00,29.04,29.07,28.99,28.99,99461.0,17.5264,17.5445,17.4962,17.4962,99461.0
2018-09-13 14:30:00,29.0,29.02,28.97,29.0,173793.0,17.5023,17.5143,17.4842,17.5023,173793.0
2018-09-13 15:00:00,29.01,29.02,28.96,28.98,144413.0,17.5083,17.5143,17.4781,17.4902,144413.0
2018-09-13 15:30:00,28.97,29.08,28.97,29.08,427915.0,17.4842,17.5505,17.4842,17.5505,427915.0
2018-09-14 09:30:00,29.19,29.19,29.0,29.02,169341.0,17.6169,17.6169,17.5023,17.5143,169341.0
2018-09-14 10:00:00,29.01,29.09,28.8,29.05,271961.0,17.5083,17.5566,17.3816,17.5324,271961.0
2018-09-14 10:30:00,29.07,29.19,28.99,29.03,259048.0,17.5445,17.6169,17.4962,17.5204,259048.0
2018-09-14 11:00:00,29.03,29.03,28.96,28.99,104451.0,17.5204,17.5204,17.4781,17.4962,104451.0
2018-09-14 11:30:00,29.0,29.15,28.98,29.02,317942.0,17.5023,17.5928,17.4902,17.5143,317942.0
2018-09-14 12:00:00,29.02,29.17,29.0,29.16,108003.0,17.5143,17.6049,17.5023,17.5988,108003.0
2018-09-14 12:30:00,29.15,29.19,29.08,29.16,182940.0,17.5928,17.6169,17.5505,17.5988,182940.0
2018-09-14 13:00:00,29.15,29.16,29.07,29.1,85529.0,17.5928,17.5988,17.5445,17.5626,85529.0
2018-09-14 13:30:00,29.09,29.2,29.07,29.2,128582.0,17.5566,17.623,17.5445,17.623,128582.0
2018-09-14 14:00:00,29.2,29.21,29.15,29.17,185663.0,17.623,17.629,17.5928,17.6049,185663.0
2018-09-14 14:30:00,29.17,29.27,29.15,29.26,355989.0,17.6049,17.6652,17.5928,17.6592,355989.0
2018-09-14 15:00:00,29.26,29.3,29.24,29.3,313753.0,17.6592,17.6833,17.6471,17.6833,313753.0
2018-09-14 15:30:00,29.29,29.35,29.21,29.23,826647.0,17.6773,17.7135,17.629,17.6411,826647.0
2018-09-17 09:30:00,29.29,29.35,29.19,29.3,182859.0,17.6773,17.7135,17.6169,17.6833,182859.0
2018-09-17 10:00:00,29.3,29.41,29.3,29.37,382266.0,17.6833,17.7497,17.6833,17.7256,382266.0
2018-09-17 10:30:00,29.38,29.41,29.3,29.32,235987.0,17.7316,17.7497,17.6833,17.6954,235987.0
2018-09-17 11:00:00,29.31,29.4,29.31,29.4,125310.0,17.6894,17.7437,17.6894,17.7437,125310.0
2018-09-17 11:30:00,29.39,29.41,29.32,29.39,106913.0,17.7376,17.7497,17.6954,17.7376,106913.0
2018-09-17 12:00:00,29.39,29.43,29.37,29.41,73638.0,17.7376,17.7618,17.7256,17.7497,73638.0
2018-09-17 12:30:00,29.41,29.44,29.37,29.4,64288.0,17.7497,17.7678,17.7256,17.7437,64288.0
2018-09-17 13:00:00,29.4,29.45,29.39,29.44,81069.0,17.7437,17.7739,17.7376,17.7678,81069.0
2018-09-17 13:30:00,29.45,29.54,29.43,29.5,164713.0,17.7739,17.8282,17.7618,17.804,164713.0
2018-09-17 14:00:00,29.5,29.55,29.46,29.49,142536.0,17.804,17.8342,17.7799,17.798,142536.0
2018-09-17 14:30:00,29.49,29.53,29.42,29.44,144661.0,17.798,17.8221,17.7557,17.7678,144661.0
2018-09-17 15:00:00,29.45,29.45,29.29,29.3,482522.0,17.7739,17.7739,17.6773,17.6833,482522.0
2018-09-17 15:30:00,29.3,29.38,29.25,29.25,538621.0,17.6833,17.7316,17.6531,17.6531,538621.0
2018-09-18 09:30:00,29.25,29.56,29.25,29.54,252529.0,17.6531,17.8402,17.6531,17.8282,252529.0
2018-09-18 10:00:00,29.54,29.54,29.43,29.46,128619.0,17.8282,17.8282,17.7618,17.7799,128619.0
2018-09-18 10:30:00,29.46,29.46,29.29,29.38,200109.0,17.7799,17.7799,17.6773,17.7316,200109.0
2018-09-18 11:00:00,29.38,29.38,29.31,29.34,87247.0,17.7316,17.7316,17.6894,17.7075,87247.0
2018-09-18 11:30:00,29.34,29.38,29.32,29.33,92795.0,17.7075,17.7316,17.6954,17.7014,92795.0
2018-09-18 12:00:00,29.33,29.42,29.3,29.34,180997.0,17.7014,17.7557,17.6833,17.7075,180997.0
2018-09-18 12:30:00,29.34,29.36,29.27,29.3,192640.0,17.7075,17.7195,17.6652,17.6833,192640.0
2018-09-18 13:00:00,29.3,29.31,29.29,29.3,74940.0,17.6833,17.6894,17.6773,17.6833,74940.0
2018-09-18 13:30:00,29.3,29.33,29.25,29.3,194434.0,17.6833,17.7014,17.6531,17.6833,194434.0
2018-09-18 14:00:00,29.3,29.33,29.28,29.31,151165.0,17.6833,17.7014,17.6713,17.6894,151165.0
2018-09-18 14:30:00,29.32,29.38,29.29,29.37,180708.0,17.6954,17.7316,17.6773,17.7256,180708.0
2018-09-18 15:00:00,29.37,29.39,29.33,29.33,167887.0,17.7256,17.7376,17.7014,17.7014,167887.0
2018-09-18 15:30:00,29.33,29.36,29.29,29.35,535535.0,17.7014,17.7195,17.6773,17.7135,535535.0
2018-09-19 09:30:00,29.36,29.5,29.28,29.5,135900.0,17.7195,17.804,17.6713,17.804,135900.0
2018-09-19 10:00:00,29.5,29.56,29.37,29.41,213095.0,17.804,17.8402,17.7256,17.7497,213095.0
2018-09-19 10:30:00,29.42,29.42,29.21,29.22,227937.0,17.7557,17.7557,17.629,17.635,227937.0
2018-09-19 11:00:00,29.23,29.28,29.16,29.23,197915.0,17.6411,17.6713,17.5988,17.6411,197915.0
2018-09-19 11:30:00,29.22,29.3,29.21,29.24,188446.0,17.635,17.6833,17.629,17.6471,188446.0
2018-09-19 12:00:00,29.24,29.3,29.22,29.26,132288.0,17.6471,17.6833,17.635,17.6592,132288.0
2018-09-19 12:30:00,29.27,29.27,29.26,29.27,58764.0,17.6652,17.6652,17.6592,17.6652,58764.0
2018-09-19 13:00:00,29.26,29.27,29.21,29.23,89509.0,17.6592,17.6652,17.629,17.6411,89509.0
2018-09-19 13:30:00,29.23,29.26,29.22,29.25,255651.0,17.6411,17.6592,17.635,17.6531,255651.0
2018-09-19 14:00:00,29.24,29.25,29.21,29.25,81352.0,17.6471,17.6531,17.629,17.6531,81352.0
2018-09-19 14:30:00,29.25,29.25,29.23,29.24,86228.0,17.6531,17.6531,17.6411,17.6471,86228.0
2018-09-19 15:00:00,29.24,29.29,29.2,29.29,478450.0,17.6471,17.6773,17.623,17.6773,478450.0
2018-09-19 15:30:00,29.28,29.32,29.18,29.18,332133.0,17.6713,17.6954,17.6109,17.6109,332133.0
2018-09-20 09:30:00,29.27,29.31,28.94,29.1,204265.0,17.6652,17.6894,17.4661,17.5626,204265.0
2018-09-20 10:00:00,29.1,29.14,29.06,29.07,105954.0,17.5626,17.5868,17.5385,17.5445,105954.0
2018-09-20 10:30:00,29.06,29.15,29.05,29.08,102999.0,17.5385,17.5928,17.5324,17.5505,102999.0
2018-09-20 11:00:00,29.08,29.12,29.05,29.11,230174.0,17.5505,17.5747,17.5324,17.5687,230174.0
2018-09-20 11:30:00,29.11,29.15,29.09,29.12,86511.0,17.5687,17.5928,17.5566,17.5747,86511.0
2018-09-20 12:00:00,29.12,29.17,29.09,29.13,121903.0,17.5747,17.6049,17.5566,17.5807,121903.0
2018-09-20 12:30:00,29.12,29.16,29.11,29.12,103253.0,17.5747,17.5988,17.5687,17.5747,103253.0
2018-09-20 13:00:00,29.12,29.12,29.11,29.12,64511.0,17.5747,17.5747,17.5687,17.5747,64511.0
2018-09-20 13:30:00,29.11,29.12,29.07,29.12,99770.0,17.5687,17.5747,17.5445,17.5747,99770.0
2018-09-20 14:00:00,29.12,29.12,29.08,29.09,157845.0,17.5747,17.5747,17.5505,17.5566,157845.0
2018-09-20 14:30:00,29.1,29.13,29.08,29.11,145841.0,17.5626,17.5807,17.5505,17.5687,145841.0
2018-09-20 15:00:00,29.11,29.15,29.08,29.12,175638.0,17.5687,17.5928,17.5505,17.5747,175638.0
2018-09-20 15:30:00,29.12,29.12,29.01,29.01,501023.0,17.5747,17.5747,17.5083,17.5083,501023.0
2018-09-21 09:30:00,29.07,29.13,29.04,29.05,123722.0,17.5445,17.5807,17.5264,17.5324,123722.0
2018-09-21 10:00:00,29.06,29.21,29.06,29.21,188102.0,17.5385,17.629,17.5385,17.629,188102.0
2018-09-21 10:30:00,29.21,29.3,29.13,29.14,180387.0,17.629,17.6833,17.5807,17.5868,180387.0
2018-09-21 11:00:00,29.14,29.25,29.13,29.25,238104.0,17.5868,17.6531,17.5807,17.6531,238104.0
2018-09-21 11:30:00,29.25,29.28,29.2,29.23,222183.0,17.6531,17.6713,17.623,17.6411,222183.0
2018-09-21 12:00:00,29.22,29.24,29.19,29.21,84563.0,17.635,17.6471,17.6169,17.629,84563.0
2018-09-21 12:30:00,29.21,29.22,29.14,29.18,156731.0,17.629,17.635,17.5868,17.6109,156731.0
2018-09-21 13:00:00,29.17,29.18,29.12,29.14,117534.0,17.6049,17.6109,17.5747,17.5868,117534.0
2018-09-21 13:30:00,29.15,29.15,29.1,29.15,75104.0,17.5928,17.5928,17.5626,17.5928,75104.0
2018-09-21 14:00:00,29.15,29.19,29.14,29.16,134943.0,17.5928,17.6169,17.5868,17.5988,134943.0
2018-09-21 14:30:00,29.16,29.19,29.15,29.18,103678.0,17.5988,17.6169,17.5928,17.6109,103678.0
2018-09-21 15:00:00,29.18,29.18,29.12,29.12,157219.0,17.6109,17.6109,17.5747,17.5747,157219.0
2018-09-21 15:30:00,29.12,29.13,29.02,29.1,856329.0,17.5747,17.5807,17.5143,17.5626,856329.0
2018-09-24 09:30:00,29.24,29.44,29.22,29.36,562244.0,17.6471,17.7678,17.635,17.7195,562244.0
2018-09-24 10:00:00,29.36,29.41,29.23,29.24,249142.0,17.7195,17.7497,17.6411,17.6471,249142.0
2018-09-24 10:30:00,29.24,29.26,29.17,29.21,181722.0,17.6471,17.6592,17.6049,17.629,181722.0
2018-09-24 11:00:00,29.21,29.28,29.18,29.22,210847.0,17.629,17.6713,17.6109,17.635,210847.0
2018-09-24 11:30:00,29.22,29.28,29.18,29.23,200164.0,17.635,17.6713,17.6109,17.6411,200164.0
2018-09-24 12:00:00,29.23,29.3,29.23,29.25,210788.0,17.6411,17.6833,17.6411,17.6531,210788.0
2018-09-24 12:30:00,29.25,29.25,29.18,29.19,142278.0,17.6531,17.6531,17.6109,17.6169,142278.0
2018-09-24 13:00:00,29.19,29.2,29.15,29.17,106316.0,17.6169,17.623,17.5928,17.6049,106316.0
2018-09-24 13:30:00,29.17,29.2,29.14,29.15,126321.0,17.6049,17.623,17.5868,17.5928,126321.0
2018-09-24 14:00:00,29.15,29.2,29.14,29.16,163915.0,17.5928,17.623,17.5868,17.5988,163915.0
2018-09-24 14:30:00,29.16,29.18,29.1,29.11,212294.0,17.5988,17.6109,17.5626,17.5687,212294.0
2018-09-24 15:00:00,29.12,29.12,29.07,29.09,209705.0,17.5747,17.5747,17.5445,17.5566,209705.0
2018-09-24 15:30:00,29.09,29.14,29.06,29.09,561619.0,17.5566,17.5868,17.5385,17.5566,561619.0
2018-09-25 09:30:00,29.24,29.3,29.08,29.11,195935.0,17.6471,17.6833,17.5505,17.5687,195935.0
2018-09-25 10:00:00,29.13,29.16,28.92,28.96,270864.0,17.5807,17.5988,17.454,17.4781,270864.0
2018-09-25 10:30:00,28.97,29.01,28.89,28.93,221302.0,17.4842,17.5083,17.4359,17.46,221302.0
2018-09-25 11:00:00,28.94,28.94,28.86,28.9,93809.0,17.4661,17.4661,17.4178,17.4419,93809.0
2018-09-25 11:30:00,28.89,28.93,28.86,28.87,160014.0,17.4359,17.46,17.4178,17.4238,160014.0
2018-09-25 12:00:00,28.87,28.87,28.82,28.83,98899.0,17.4238,17.4238,17.3936,17.3997,98899.0
2018-09-25 12:30:00,28.82,28.96,28.82,28.94,67570.0,17.3936,17.4781,17.3936,17.4661,67570.0
2018-09-25 13:00:00,28.94,28.96,28.9,28.94,97416.0,17.4661,17.4781,17.4419,17.4661,97416.0
2018-09-25 13:30:00,28.94,28.97,28.91,28.95,111910.0,17.4661,17.4842,17.4479,17.4721,111910.0
2018-09-25 14:00:00,28.95,29.02,28.94,28.96,83892.0,17.4721,17.5143,17.4661,17.4781,83892.0
2018-09-25 14:30:00,28.96,28.99,28.94,28.98,84734.0,17.4781,17.4962,17.4661,17.4902,84734.0
2018-09-25 15:00:00,28.97,28.97,28.92,28.96,247051.0,17.4842,17.4842,17.454,17.4781,247051.0
2018-09-25 15:30:00,28.96,29.03,28.91,29.02,386458.0,17.4781,17.5204,17.4479,17.5143,386458.0
2018-09-26 09:30:00,29.0,29.02,28.8,28.82,181447.0,17.5023,17.5143,17.3816,17.3936,181447.0
2018-09-26 10:00:00,28.82,28.89,28.74,28.88,229805.0,17.3936,17.4359,17.3453,17.4298,229805.0
2018-09-26 10:30:00,28.87,28.93,28.83,28.89,196328.0,17.4238,17.46,17.3997,17.4359,196328.0
2018-09-26 11:00:00,28.89,28.92,28.81,28.83,89440.0,17.4359,17.454,17.3876,17.3997,89440.0
2018-09-26 11:30:00,28.82,28.83,28.77,28.77,103009.0,17.3936,17.3997,17.3635,17.3635,103009.0
2018-09-26 12:00:00,28.77,28.8,28.72,28.79,296054.0,17.3635,17.3816,17.3333,17.3755,296054.0
2018-09-26 12:30:00,28.79,28.99,28.75,28.9,329515.0,17.3755,17.4962,17.3514,17.4419,329515.0
2018-09-26 13:00:00,28.91,28.91,28.85,28.85,78814.0,17.4479,17.4479,17.4117,17.4117,78814.0
2018-09-26 13:30:00,28.85,28.85,28.75,28.83,168674.0,17.4117,17.4117,17.3514,17.3997,168674.0
2018-09-26 14:00:00,28.81,28.86,28.77,28.84,93169.0,17.3876,17.4178,17.3635,17.4057,93169.0
2018-09-26 14:30:00,28.83,28.84,28.71,28.75,108858.0,17.3997,17.4057,17.3272,17.3514,108858.0
2018-09-26 15:00:00,28.75,28.81,28.66,28.67,335642.0,17.3514,17.3876,17.2971,17.3031,335642.0
2018-09-26 15:30:00,28.66,28.71,28.56,28.71,909369.0,17.2971,17.3272,17.2367,17.3272,909369.0
2018-09-27 09:30:00,28.81,28.83,28.71,28.77,97487.0,17.3876,17.3997,17.3272,17.3635,97487.0
2018-09-27 10:00:00,28.77,28.79,28.68,28.78,104993.0,17.3635,17.3755,17.3091,17.3695,104993.0
2018-09-27 10:30:00,28.78,28.89,28.75,28.84,98257.0,17.3695,17.4359,17.3514,17.4057,98257.0
2018-09-27 11:00:00,28.84,28.86,28.78,28.86,105484.0,17.4057,17.4178,17.3695,17.4178,105484.0
2018-09-27 11:30:00,28.85,28.89,28.83,28.87,140617.0,17.4117,17.4359,17.3997,17.4238,140617.0
2018-09-27 12:00:00,28.87,28.96,28.86,28.89,180970.0,17.4238,17.4781,17.4178,17.4359,180970.0
2018-09-27 12:30:00,28.89,28.94,28.85,28.93,98830.0,17.4359,17.4661,17.4117,17.46,98830.0
2018-09-27 13:00:00,28.93,28.93,28.83,28.86,91943.0,17.46,17.46,17.3997,17.4178,91943.0
2018-09-27 13:30:00,28.86,28.94,28.83,28.91,93702.0,17.4178,17.4661,17.3997,17.4479,93702.0
2018-09-27 14:00:00,28.91,28.92,28.85,28.91,140716.0,17.4479,17.454,17.4117,17.4479,140716.0
2018-09-27 14:30:00,28.92,28.95,28.9,28.92,102402.0,17.454,17.4721,17.4419,17.454,102402.0
2018-09-27 15:00:00,28.92,28.98,28.87,28.88,168511.0,17.454,17.4902,17.4238,17.4298,168511.0
2018-09-27 15:30:00,28.87,28.88,28.76,28.78,476508.0,17.4238,17.4298,17.3574,17.3695,476508.0
2018-09-28 09:30:00,28.71,28.79,28.61,28.79,161391.0,17.3272,17.3755,17.2669,17.3755,161391.0
2018-09-28 10:00:00,28.78,28.91,28.76,28.85,121085.0,17.3695,17.4479,17.3574,17.4117,121085.0
2018-09-28 10:30:00,28.85,28.9,28.81,28.89,205897.0,17.4117,17.4419,17.3876,17.4359,205897.0
2018-09-28 11:00:00,28.88,28.9,28.82,28.9,174427.0,17.4298,17.4419,17.3936,17.4419,174427.0
2018-09-28 11:30:00,28.9,28.96,28.89,28.93,141448.0,17.4419,17.4781,17.4359,17.46,141448.0
2018-09-28 12:00:00,28.93,28.99,28.92,28.98,93980.0,17.46,17.4962,17.454,17.4902,93980.0
2018-09-28 12:30:00,28.98,29.07,28.96,29.05,144197.0,17.4902,17.5445,17.4781,17.5324,144197.0
2018-09-28 13:00:00,29.05,29.07,28.94,28.96,217738.0,17.5324,17.5445,17.4661,17.4781,217738.0
2018-09-28 13:30:00,28.96,29.01,28.92,28.98,166816.0,17.4781,17.5083,17.454,17.4902,166816.0
2018-09-28 14:00:00,28.98,28.98,28.91,28.94,96372.0,17.4902,17.4902,17.4479,17.4661,96372.0
2018-09-28 14:30:00,28.94,28.94,28.75,28.76,165827.0,17.4661,17.4661,17.3514,17.3574,165827.0
2018-09-28 15:00:00,28.75,28.79,28.7,28.79,188989.0,17.3514,17.3755,17.3212,17.3755,188989.0
2018-09-28 15:30:00,28.79,28.84,28.73,28.74,444696.0,17.3755,17.4057,17.3393,17.3453,444696.0
2018-10-01 09:30:00,28.87,29.02,28.81,28.89,637673.0,17.4238,17.5143,17.3876,17.4359,637673.0
2018-10-01 10:00:00,28.89,29.01,28.87,28.96,406971.0,17.4359,17.5083,17.4238,17.4781,406971.0
2018-10-01 10:30:00,28.95,29.07,28.94,29.04,161755.0,17.4721,17.5445,17.4661,17.5264,161755.0
2018-10-01 11:00:00,29.04,29.18,29.01,29.18,154286.0,17.5264,17.6109,17.5083,17.6109,154286.0
2018-10-01 11:30:00,29.18,29.28,29.16,29.2,180798.0,17.6109,17.6713,17.5988,17.623,180798.0
2018-10-01 12:00:00,29.2,29.29,29.19,29.27,149143.0,17.623,17.6773,17.6169,17.6652,149143.0
2018-10-01 12:30:00,29.27,29.31,29.24,29.27,191877.0,17.6652,17.6894,17.6471,17.6652,191877.0
2018-10-01 13:00:00,29.27,29.34,29.26,29.3,104294.0,17.6652,17.7075,17.6592,17.6833,104294.0
2018-10-01 13:30:00,29.31,29.34,29.26,29.29,95229.0,17.6894,17.7075,17.6592,17.6773,95229.0
2018-10-01 14:00:00,29.29,29.3,29.24,29.3,166647.0,17.6773,17.6833,17.6471,17.6833,166647.0
2018-10-01 14:30:00,29.3,29.3,29.23,29.28,160205.0,17.6833,17.6833,17.6411,17.6713,160205.0
2018-10-01 15:00:00,29.29,29.33,29.25,29.27,166886.0,17.6773,17.7014,17.6531,17.6652,166886.0
2018-10-01 15:30:00,29.26,29.27,29.1,29.15,936488.0,17.6592,17.6652,17.5626,17.5928,936488.0
2018-10-02 09:30:00,29.16,29.19,29.03,29.11,287445.0,17.5988,17.6169,17.5204,17.5687,287445.0
2018-10-02 10:00:00,29.11,29.12,29.02,29.02,187749.0,17.5687,17.5747,17.5143,17.5143,187749.0
2018-10-02 10:30:00,29.02,29.07,29.02,29.07,96159.0,17.5143,17.5445,17.5143,17.5445,96159.0
2018-10-02 11:00:00,29.07,29.09,28.9,28.9,131162.0,17.5445,17.5566,17.4419,17.4419,131162.0
2018-10-02 11:30:00,28.9,29.02,28.87,28.97,159006.0,17.4419,17.5143,17.4238,17.4842,159006.0
2018-10-02 12:00:00,28.97,29.0,28.88,29.0,179317.0,17.4842,17.5023,17.4298,17.5023,179317.0
2018-10-02 12:30:00,29.0,29.02,28.85,28.85,146801.0,17.5023,17.5143,17.4117,17.4117,146801.0
2018-10-02 13:00:00,28.86,28.95,28.85,28.95,92730.0,17.4178,17.4721,17.4117,17.4721,92730.0
2018-10-02 13:30:00,28.94,28.96,28.92,28.94,101957.0,17.4661,17.4781,17.454,17.4661,101957.0
2018-10-02 14:00:00,28.94,29.02,28.93,28.93,141749.0,17.4661,17.5143,17.46,17.46,141749.0
2018-10-02 14:30:00,28.94,29.01,28.9,28.98,160648.0,17.4661,17.5083,17.4419,17.4902,160648.0
2018-10-02 15:00:00,28.98,29.02,28.97,29.0,112209.0,17.4902,17.5143,17.4842,17.5023,112209.0
2018-10-02 15:30:00,29.0,29.12,29.0,29.09,297474.0,17.5023,17.5747,17.5023,17.5566,297474.0
2018-10-03 09:30:00,29.15,29.18,29.03,29.07,112272.0,17.5928,17.6109,17.5204,17.5445,112272.0
2018-10-03 10:00:00,29.08,29.19,29.08,29.12,182436.0,17.5505,17.6169,17.5505,17.5747,182436.0
2018-10-03 10:30:00,29.12,29.33,29.09,29.23,234964.0,17.5747,17.7014,17.5566,17.6411,234964.0
2018-10-03 11:00:00,29.23,29.31,29.21,29.3,102719.0,17.6411,17.6894,17.629,17.6833,102719.0
2018-10-03 11:30:00,29.3,29.31,29.26,29.27,356238.0,17.6833,17.6894,17.6592,17.6652,356238.0
2018-10-03 12:00:00,29.28,29.29,29.2,29.22,162567.0,17.6713,17.6773,17.623,17.635,162567.0
2018-10-03 12:30:00,29.22,29.22,29.12,29.18,118722.0,17.635,17.635,17.5747,17.6109,118722.0
2018-10-03 13:00:00,29.19,29.24,29.17,29.23,114036.0,17.6169,17.6471,17.6049,17.6411,114036.0
2018-10-03 13:30:00,29.24,29.25,29.21,29.23,159885.0,17.6471,17.6531,17.629,17.6411,159885.0
2018-10-03 14:00:00,29.24,29.32,29.23,29.3,153529.0,17.6471,17.6954,17.6411,17.6833,153529.0
2018-10-03 14:30:00,29.3,29.3,29.16,29.17,169597.0,17.6833,17.6833,17.5988,17.6049,169597.0
2018-10-03 15:00:00,29.17,29.19,29.12,29.17,115608.0,17.6049,17.6169,17.5747,17.6049,115608.0
2018-10-03 15:30:00,29.17,29.23,29.17,29.21,378453.0,17.6049,17.6411,17.6049,17.629,378453.0
2018-10-04 09:30:00,29.18,29.41,29.17,29.41,287517.0,17.6109,17.7497,17.6049,17.7497,287517.0
2018-10-04 10:00:00,29.41,29.43,29.2,29.29,364427.0,17.7497,17.7618,17.623,17.6773,364427.0
2018-10-04 10:30:00,29.28,29.34,29.17,29.22,115998.0,17.6713,17.7075,17.6049,17.635,115998.0
2018-10-04 11:00:00,29.22,29.28,29.21,29.24,73334.0,17.635,17.6713,17.629,17.6471,73334.0
2018-10-04 11:30:00,29.25,29.29,29.2,29.26,157391.0,17.6531,17.6773,17.623,17.6592,157391.0
2018-10-04 12:00:00,29.25,29.32,29.14,29.2,255992.0,17.6531,17.6954,17.5868,17.623,255992.0
2018-10-04 12:30:00,29.2,29.28,29.19,29.25,98456.0,17.623,17.6713,17.6169,17.6531,98456.0
2018-10-04 13:00:00,29.24,29.3,29.23,29.27,269947.0,17.6471,17.6833,17.6411,17.6652,269947.0
2018-10-04 13:30:00,29.26,29.27,29.16,29.17,152696.0,17.6592,17.6652,17.5988,17.6049,152696.0
2018-10-04 14:00:00,29.17,29.2,29.13,29.17,98579.0,17.6049,17.623,17.5807,17.6049,98579.0
2018-10-04 14:30:00,29.17,29.21,29.15,29.19,77030.0,17.6049,17.629,17.5928,17.6169,77030.0
2018-10-04 15:00:00,29.19,29.21,29.16,29.18,164154.0,17.6169,17.629,17.5988,17.6109,164154.0
2018-10-04 15:30:00,29.18,29.21,29.13,29.13,676321.0,17.6109,17.629,17.5807,17.5807,676321.0
2018-10-05 09:30:00,29.18,29.23,29.05,29.13,251899.0,17.6109,17.6411,17.5324,17.5807,251899.0
2018-10-05 10:00:00,29.13,29.26,29.12,29.21,188665.0,17.5807,17.6592,17.5747,17.629,188665.0
2018-10-05 10:30:00,29.21,29.34,29.19,29.31,573062.0,17.629,17.7075,17.6169,17.6894,573062.0
2018-10-05 11:00:00,29.31,29.44,29.27,29.44,157492.0,17.6894,17.7678,17.6652,17.7678,157492.0
2018-10-05 11:30:00,29.44,29.44,29.3,29.31,146287.0,17.7678,17.7678,17.6833,17.6894,146287.0
2018-10-05 12:00:00,29.3,29.33,29.21,29.25,321951.0,17.6833,17.7014,17.629,17.6531,321951.0
2018-10-05 12:30:00,29.26,29.3,29.23,29.26,176712.0,17.6592,17.6833,17.6411,17.6592,176712.0
2018-10-05 13:00:00,29.26,29.27,29.11,29.12,144472.0,17.6592,17.6652,17.5687,17.5747,144472.0
2018-10-05 13:30:00,29.13,29.14,29.05,29.05,80981.0,17.5807,17.5868,17.5324,17.5324,80981.0
2018-10-05 14:00:00,29.05,29.14,29.05,29.12,158932.0,17.5324,17.5868,17.5324,17.5747,158932.0
2018-10-05 14:30:00,29.12,29.28,29.11,29.28,203150.0,17.5747,17.6713,17.5687,17.6713,203150.0
2018-10-05 15:00:00,29.28,29.37,29.25,29.35,180701.0,17.6713,17.7256,17.6531,17.7135,180701.0
2018-10-05 15:30:00,29.35,29.35,29.25,29.27,349955.0,17.7135,17.7135,17.6531,17.6652,349955.0
2018-10-08 09:30:00,29.24,29.36,29.15,29.33,242677.0,17.6471,17.7195,17.5928,17.7014,242677.0
2018-10-08 10:00:00,29.34,29.38,29.26,29.29,111481.0,17.7075,17.7316,17.6592,17.6773,111481.0
2018-10-08 10:30:00,29.29,29.31,29.24,29.29,117551.0,17.6773,17.6894,17.6471,17.6773,117551.0
2018-10-08 11:00:00,29.29,29.29,29.16,29.22,105090.0,17.6773,17.6773,17.5988,17.635,105090.0
2018-10-08 11:30:00,29.21,29.22,29.01,29.02,171418.0,17.629,17.635,17.5083,17.5143,171418.0
2018-10-08 12:00:00,29.01,29.04,28.99,29.02,207395.0,17.5083,17.5264,17.4962,17.5143,207395.0
2018-10-08 12:30:00,29.02,29.02,28.87,28.9,198427.0,17.5143,17.5143,17.4238,17.4419,198427.0
2018-10-08 13:00:00,28.9,29.0,28.9,29.0,68255.0,17.4419,17.5023,17.4419,17.5023,68255.0
2018-10-08 13:30:00,29.0,29.15,29.0,29.09,149015.0,17.5023,17.5928,17.5023,17.5566,149015.0
2018-10-08 14:00:00,29.09,29.12,29.01,29.05,92760.0,17.5566,17.5747,17.5083,17.5324,92760.0
2018-10-08 14:30:00,29.05,29.12,29.04,29.11,106520.0,17.5324,17.5747,17.5264,17.5687,106520.0
2018-10-08 15:00:00,29.11,29.25,29.1,29.23,184378.0,17.5687,17.6531,17.5626,17.6411,184378.0
2018-10-08 15:30:00,29.23,29.24,29.18,29.21,221862.0,17.6411,17.6471,17.6109,17.629,221862.0
2018-10-09 09:30:00,29.14,29.27,29.0,29.26,195418.0,17.5868,17.6652,17.5023,17.6592,195418.0
2018-10-09 10:00:00,29.27,29.32,29.14,29.2,122036.0,17.6652,17.6954,17.5868,17.623,122036.0
2018-10-09 10:30:00,29.2,29.26,29.1,29.1,130931.0,17.623,17.6592,17.5626,17.5626,130931.0
2018-10-09 11:00:00,29.1,29.11,28.9,29.04,222011.0,17.5626,17.5687,17.4419,17.5264,222011.0
2018-10-09 11:30:00,29.04,29.06,28.97,29.06,130861.0,17.5264,17.5385,17.4842,17.5385,130861.0
2018-10-09 12:00:00,29.07,29.2,29.07,29.19,123669.0,17.5445,17.623,17.5445,17.6169,123669.0
2018-10-09 12:30:00,29.19,29.26,29.17,29.21,73487.0,17.6169,17.6592,17.6049,17.629,73487.0
2018-10-09 13:00:00,29.21,29.27,29.17,29.26,111053.0,17.629,17.6652,17.6049,17.6592,111053.0
2018-10-09 13:30:00,29.25,29.32,29.19,29.27,107629.0,17.6531,17.6954,17.6169,17.6652,107629.0
2018-10-09 14:00:00,29.26,29.32,29.22,29.31,66866.0,17.6592,17.6954,17.635,17.6894,66866.0
2018-10-09 14:30:00,29.3,29.34,29.25,29.27,133160.0,17.6833,17.7075,17.6531,17.6652,133160.0
2018-10-09 15:00:00,29.27,29.33,29.23,29.31,114212.0,17.6652,17.7014,17.6411,17.6894,114212.0
2018-10-09 15:30:00,29.31,29.37,29.24,29.33,394078.0,17.6894,17.7256,17.6471,17.7014,394078.0
2018-10-10 09:30:00,29.31,29.35,29.08,29.08,215702.0,17.6894,17.7135,17.5505,17.5505,215702.0
2018-10-10 10:00:00,29.07,29.11,28.94,28.94,261031.0,17.5445,17.5687,17.4661,17.4661,261031.0
2018-10-10 10:30:00,28.94,29.02,28.86,28.91,202357.0,17.4661,17.5143,17.4178,17.4479,202357.0
2018-10-10 11:00:00,28.91,28.92,28.68,28.7,259142.0,17.4479,17.454,17.3091,17.3212,259142.0
2018-10-10 11:30:00,28.71,28.79,28.68,28.73,245027.0,17.3272,17.3755,17.3091,17.3393,245027.0
2018-10-10 12:00:00,28.72,28.77,28.63,28.75,441629.0,17.3333,17.3635,17.279,17.3514,441629.0
2018-10-10 12:30:00,28.75,28.86,28.71,28.8,197461.0,17.3514,17.4178,17.3272,17.3816,197461.0
2018-10-10 13:00:00,28.81,28.94,28.75,28.87,129015.0,17.3876,17.4661,17.3514,17.4238,129015.0
2018-10-10 13:30:00,28.86,28.9,28.75,28.76,154186.0,17.4178,17.4419,17.3514,17.3574,154186.0
2018-10-10 14:00:00,28.77,28.8,28.74,28.78,131755.0,17.3635,17.3816,17.3453,17.3695,131755.0
2018-10-10 14:30:00,28.78,28.8,28.52,28.73,442290.0,17.3695,17.3816,17.2126,17.3393,442290.0
2018-10-10 15:00:00,28.73,28.74,28.59,28.68,530185.0,17.3393,17.3453,17.2548,17.3091,530185.0
2018-10-10 15:30:00,28.68,28.69,28.57,28.59,739507.0,17.3091,17.3152,17.2427,17.2548,739507.0
2018-10-11 09:30:00,28.53,28.61,28.33,28.58,373755.0,17.2186,17.2669,17.0979,17.2488,373755.0
2018-10-11 10:00:00,28.57,28.76,28.51,28.59,252391.0,17.2427,17.3574,17.2065,17.2548,252391.0
2018-10-11 10:30:00,28.59,28.67,28.43,28.54,260436.0,17.2548,17.3031,17.1583,17.2246,260436.0
2018-10-11 11:00:00,28.54,28.57,28.35,28.39,404544.0,17.2246,17.2427,17.11,17.1341,404544.0
2018-10-11 11:30:00,28.39,28.64,28.35,28.63,475158.0,17.1341,17.285,17.11,17.279,475158.0
2018-10-11 12:00:00,28.64,28.89,28.63,28.86,222713.0,17.285,17.4359,17.279,17.4178,222713.0
2018-10-11 12:30:00,28.85,28.88,28.67,28.7,130347.0,17.4117,17.4298,17.3031,17.3212,130347.0
2018-10-11 13:00:00,28.7,28.71,28.6,28.63,72904.0,17.3212,17.3272,17.2609,17.279,72904.0
2018-10-11 13:30:00,28.63,28.66,28.51,28.59,161504.0,17.279,17.2971,17.2065,17.2548,161504.0
2018-10-11 14:00:00,28.6,28.62,28.47,28.5,218554.0,17.2609,17.2729,17.1824,17.2005,218554.0
2018-10-11 14:30:00,28.5,28.5,28.25,28.5,231064.0,17.2005,17.2005,17.0496,17.2005,231064.0
2018-10-11 15:00:00,28.5,28.64,28.43,28.57,265979.0,17.2005,17.285,17.1583,17.2427,265979.0
2018-10-11 15:30:00,28.57,28.58,28.46,28.48,782075.0,17.2427,17.2488,17.1764,17.1884,782075.0
2018-10-12 09:30:00,28.94,29.11,28.75,29.03,429782.0,17.4661,17.5687,17.3514,17.5204,429782.0
2018-10-12 10:00:00,29.03,29.07,28.92,28.95,675218.0,17.5204,17.5445,17.454,17.4721,675218.0
2018-10-12 10:30:00,28.95,29.04,28.9,29.03,1004425.0,17.4721,17.5264,17.4419,17.5204,1004425.0
2018-10-12 11:00:00,29.02,29.05,28.94,28.95,250885.0,17.5143,17.5324,17.4661,17.4721,250885.0
2018-10-12 11:30:00,28.94,28.99,28.83,28.84,946908.0,17.4661,17.4962,17.3997,17.4057,946908.0
2018-10-12 12:00:00,28.84,28.84,28.56,28.58,415037.0,17.4057,17.4057,17.2367,17.2488,415037.0
2018-10-12 12:30:00,28.58,28.58,28.28,28.42,300821.0,17.2488,17.2488,17.0677,17.1522,300821.0
2018-10-12 13:00:00,28.42,28.56,28.38,28.5,191461.0,17.1522,17.2367,17.1281,17.2005,191461.0
2018-10-12 13:30:00,28.5,28.5,28.34,28.35,169695.0,17.2005,17.2005,17.1039,17.11,169695.0
2018-10-12 14:00:00,28.35,28.47,28.29,28.43,227877.0,17.11,17.1824,17.0738,17.1583,227877.0
2018-10-12 14:30:00,28.43,28.44,28.32,28.4,152802.0,17.1583,17.1643,17.0919,17.1402,152802.0
2018-10-12 15:00:00,28.4,28.59,28.37,28.52,137471.0,17.1402,17.2548,17.122,17.2126,137471.0
2018-10-12 15:30:00,28.52,28.6,28.41,28.49,633227.0,17.2126,17.2609,17.1462,17.1945,633227.0
2018-10-15 09:30:00,28.61,28.67,28.5,28.53,173816.0,17.2669,17.3031,17.2005,17.2186,173816.0
2018-10-15 10:00:00,28.52,28.55,28.41,28.49,112157.0,17.2126,17.2307,17.1462,17.1945,112157.0
2018-10-15 10:30:00,28.48,28.52,28.43,28.49,105652.0,17.1884,17.2126,17.1583,17.1945,105652.0
2018-10-15 11:00:00,28.48,28.49,28.37,28.43,133466.0,17.1884,17.1945,17.122,17.1583,133466.0
2018-10-15 11:30:00,28.44,28.47,28.27,28.32,354062.0,17.1643,17.1824,17.0617,17.0919,354062.0
2018-10-15 12:00:00,28.33,28.39,28.32,28.38,110715.0,17.0979,17.1341,17.0919,17.1281,110715.0
2018-10-15 12:30:00,28.38,28.41,28.35,28.39,83384.0,17.1281,17.1462,17.11,17.1341,83384.0
2018-10-15 13:00:00,28.39,28.47,28.39,28.42,118682.0,17.1341,17.1824,17.1341,17.1522,118682.0
2018-10-15 13:30:00,28.41,28.51,28.41,28.46,146587.0,17.1462,17.2065,17.1462,17.1764,146587.0
2018-10-15 14:00:00,28.46,28.51,28.43,28.5,190748.0,17.1764,17.2065,17.1583,17.2005,190748.0
2018-10-15 14:30:00,28.5,28.58,28.47,28.55,102628.0,17.2005,17.2488,17.1824,17.2307,102628.0
2018-10-15 15:00:00,28.55,28.59,28.47,28.49,139938.0,17.2307,17.2548,17.1824,17.1945,139938.0
2018-10-15 15:30:00,28.48,28.49,28.37,28.37,458784.0,17.1884,17.1945,17.122,17.122,458784.0
2018-10-16 09:30:00,28.53,28.67,28.39,28.65,326941.0,17.2186,17.3031,17.1341,17.291,326941.0
2018-10-16 10:00:00,28.65,28.76,28.61,28.62,205463.0,17.291,17.3574,17.2669,17.2729,205463.0
2018-10-16 10:30:00,28.61,28.79,28.61,28.77,186043.0,17.2669,17.3755,17.2669,17.3635,186043.0
2018-10-16 11:00:00,28.78,28.78,28.68,28.7,297115.0,17.3695,17.3695,17.3091,17.3212,297115.0
2018-10-16 11:30:00,28.71,28.77,28.66,28.76,242740.0,17.3272,17.3635,17.2971,17.3574,242740.0
2018-10-16 12:00:00,28.77,28.82,28.63,28.66,246312.0,17.3635,17.3936,17.279,17.2971,246312.0
2018-10-16 12:30:00,28.66,28.67,28.59,28.65,136787.0,17.2971,17.3031,17.2548,17.291,136787.0
2018-10-16 13:00:00,28.65,28.73,28.62,28.73,147731.0,17.291,17.3393,17.2729,17.3393,147731.0
2018-10-16 13:30:00,28.73,28.85,28.72,28.76,153762.0,17.3393,17.4117,17.3333,17.3574,153762.0
2018-10-16 14:00:00,28.76,28.86,28.75,28.85,145473.0,17.3574,17.4178,17.3514,17.4117,145473.0
2018-10-16 14:30:00,28.85,28.89,28.77,28.78,218001.0,17.4117,17.4359,17.3635,17.3695,218001.0
2018-10-16 15:00:00,28.79,28.84,28.75,28.77,256412.0,17.3755,17.4057,17.3514,17.3635,256412.0
2018-10-16 15:30:00,28.77,28.82,28.64,28.64,579054.0,17.3635,17.3936,17.285,17.285,579054.0
2018-10-17 09:30:00,28.66,28.68,28.5,28.51,185227.0,17.2971,17.3091,17.2005,17.2065,185227.0
2018-10-17 10:00:00,28.51,28.59,28.5,28.59,93129.0,17.2065,17.2548,17.2005,17.2548,93129.0
2018-10-17 10:30:00,28.57,28.59,28.39,28.57,211536.0,17.2427,17.2548,17.1341,17.2427,211536.0
2018-10-17 11:00:00,28.57,28.69,28.55,28.6,165960.0,17.2427,17.3152,17.2307,17.2609,165960.0
2018-10-17 11:30:00,28.61,28.66,28.57,28.62,78293.0,17.2669,17.2971,17.2427,17.2729,78293.0
2018-10-17 12:00:00,28.62,28.66,28.58,28.63,104745.0,17.2729,17.2971,17.2488,17.279,104745.0
2018-10-17 12:30:00,28.63,28.68,28.58,28.66,109743.0,17.279,17.3091,17.2488,17.2971,109743.0
2018-10-17 13:00:00,28.66,28.71,28.63,28.71,139656.0,17.2971,17.3272,17.279,17.3272,139656.0
2018-10-17 13:30:00,28.71,28.73,28.66,28.71,74014.0,17.3272,17.3393,17.2971,17.3272,74014.0
2018-10-17 14:00:00,28.71,28.71,28.57,28.6,84846.0,17.3272,17.3272,17.2427,17.2609,84846.0
2018-10-17 14:30:00,28.6,28.64,28.57,28.58,181265.0,17.2609,17.285,17.2427,17.2488,181265.0
2018-10-17 15:00:00,28.57,28.61,28.54,28.59,145294.0,17.2427,17.2669,17.2246,17.2548,145294.0
2018-10-17 15:30:00,28.59,28.63,28.53,28.61,423476.0,17.2548,17.279,17.2186,17.2669,423476.0
2018-10-18 09:30:00,28.47,28.55,28.41,28.41,238293.0,17.1824,17.2307,17.1462,17.1462,238293.0
2018-10-18 10:00:00,28.4,28.68,28.38,28.67,258754.0,17.1402,17.3091,17.1281,17.3031,258754.0
2018-10-18 10:30:00,28.65,28.8,28.64,28.76,207270.0,17.291,17.3816,17.285,17.3574,207270.0
2018-10-18 11:00:00,28.75,28.78,28.61,28.7,246932.0,17.3514,17.3695,17.2669,17.3212,246932.0
2018-10-18 11:30:00,28.69,28.71,28.51,28.51,206360.0,17.3152,17.3272,17.2065,17.2065,206360.0
2018-10-18 12:00:00,28.51,28.57,28.44,28.54,162681.0,17.2065,17.2427,17.1643,17.2246,162681.0
2018-10-18 12:30:00,28.54,28.68,28.51,28.62,147937.0,17.2246,17.3091,17.2065,17.2729,147937.0
2018-10-18 13:00:00,28.63,28.65,28.49,28.52,86164.0,17.279,17.291,17.1945,17.2126,86164.0
2018-10-18 13:30:00,28.53,28.54,28.43,28.5,154169.0,17.2186,17.2246,17.1583,17.2005,154169.0
2018-10-18 14:00:00,28.5,28.57,28.46,28.51,121725.0,17.2005,17.2427,17.1764,17.2065,121725.0
2018-10-18 14:30:00,28.52,28.59,28.48,28.56,143594.0,17.2126,17.2548,17.1884,17.2367,143594.0
2018-10-18 15:00:00,28.56,28.58,28.48,28.54,178855.0,17.2367,17.2488,17.1884,17.2246,178855.0
2018-10-18 15:30:00,28.54,28.56,28.44,28.51,711302.0,17.2246,17.2367,17.1643,17.2065,711302.0
2018-10-19 09:30:00,28.55,28.89,28.52,28.8,241975.0,17.2307,17.4359,17.2126,17.3816,241975.0
2018-10-19 10:00:00,28.8,28.98,28.77,28.8,196931.0,17.3816,17.4902,17.3635,17.3816,196931.0
2018-10-19 10:30:00,28.8,28.84,28.75,28.81,97713.0,17.3816,17.4057,17.3514,17.3876,97713.0
2018-10-19 11:00:00,28.81,28.88,28.76,28.8,115810.0,17.3876,17.4298,17.3574,17.3816,115810.0
2018-10-19 11:30:00,28.8,28.8,28.58,28.62,229134.0,17.3816,17.3816,17.2488,17.2729,229134.0
2018-10-19 12:00:00,28.62,28.63,28.48,28.5,126840.0,17.2729,17.279,17.1884,17.2005,126840.0
2018-10-19 12:30:00,28.5,28.57,28.47,28.55,95994.0,17.2005,17.2427,17.1824,17.2307,95994.0
2018-10-19 13:00:00,28.54,28.61,28.52,28.6,118093.0,17.2246,17.2669,17.2126,17.2609,118093.0
2018-10-19 13:30:00,28.61,28.61,28.52,28.6,119995.0,17.2669,17.2669,17.2126,17.2609,119995.0
2018-10-19 14:00:00,28.59,28.6,28.45,28.57,114877.0,17.2548,17.2609,17.1703,17.2427,114877.0
2018-10-19 14:30:00,28.57,28.61,28.52,28.53,85120.0,17.2427,17.2669,17.2126,17.2186,85120.0
2018-10-19 15:00:00,28.54,28.56,28.47,28.55,122727.0,17.2246,17.2367,17.1824,17.2307,122727.0
2018-10-19 15:30:00,28.55,28.63,28.49,28.55,427762.0,17.2307,17.279,17.1945,17.2307,427762.0
2018-10-22 09:30:00,28.58,28.71,28.52,28.54,255273.0,17.2488,17.3272,17.2126,17.2246,255273.0
2018-10-22 10:00:00,28.53,28.6,28.42,28.44,231064.0,17.2186,17.2609,17.1522,17.1643,231064.0
2018-10-22 10:30:00,28.44,28.51,28.4,28.43,194435.0,17.1643,17.2065,17.1402,17.1583,194435.0
2018-10-22 11:00:00,28.43,28.52,28.42,28.45,198167.0,17.1583,17.2126,17.1522,17.1703,198167.0
2018-10-22 11:30:00,28.46,28.47,28.35,28.42,238586.0,17.1764,17.1824,17.11,17.1522,238586.0
2018-10-22 12:00:00,28.42,28.48,28.27,28.29,231410.0,17.1522,17.1884,17.0617,17.0738,231410.0
2018-10-22 12:30:00,28.29,28.32,28.14,28.16,266184.0,17.0738,17.0919,16.9832,16.9953,266184.0
2018-10-22 13:00:00,28.16,28.2,28.07,28.08,270853.0,16.9953,17.0194,16.941,16.947,270853.0
2018-10-22 13:30:00,28.08,28.17,28.06,28.09,252440.0,16.947,17.0013,16.935,16.9531,252440.0
2018-10-22 14:00:00,28.09,28.14,28.05,28.13,307691.0,16.9531,16.9832,16.9289,16.9772,307691.0
2018-10-22 14:30:00,28.13,28.3,28.09,28.3,351002.0,16.9772,17.0798,16.9531,17.0798,351002.0
2018-10-22 15:00:00,28.3,28.35,28.27,28.33,347147.0,17.0798,17.11,17.0617,17.0979,347147.0
2018-10-22 15:30:00,28.32,28.38,28.24,28.24,673431.0,17.0919,17.1281,17.0436,17.0436,673431.0
2018-10-23 09:30:00,28.04,28.04,27.4,27.66,851211.0,16.9229,16.9229,16.5366,16.6935,851211.0
2018-10-23 10:00:00,27.66,27.71,27.22,27.37,662117.0,16.6935,16.7237,16.428,16.5185,662117.0
2018-10-23 10:30:00,27.37,27.39,27.24,27.26,333904.0,16.5185,16.5306,16.4401,16.4521,333904.0
2018-10-23 11:00:00,27.26,27.41,27.21,27.33,449911.0,16.4521,16.5427,16.422,16.4944,449911.0
2018-10-23 11:30:00,27.32,27.35,27.23,27.26,426715.0,16.4883,16.5064,16.434,16.4521,426715.0
2018-10-23 12:00:00,27.25,27.4,27.23,27.37,351775.0,16.4461,16.5366,16.434,16.5185,351775.0
2018-10-23 12:30:00,27.37,27.68,27.34,27.68,473407.0,16.5185,16.7056,16.5004,16.7056,473407.0
2018-10-23 13:00:00,27.68,27.72,27.53,27.55,250794.0,16.7056,16.7298,16.6151,16.6272,250794.0
2018-10-23 13:30:00,27.55,27.57,27.39,27.43,364093.0,16.6272,16.6392,16.5306,16.5547,364093.0
2018-10-23 14:00:00,27.43,27.71,27.41,27.66,381786.0,16.5547,16.7237,16.5427,16.6935,381786.0
2018-10-23 14:30:00,27.67,27.81,27.64,27.79,341778.0,16.6996,16.7841,16.6815,16.772,341778.0
2018-10-23 15:00:00,27.78,27.81,27.68,27.78,412762.0,16.766,16.7841,16.7056,16.766,412762.0
2018-10-23 15:30:00,27.78,27.78,27.65,27.67,630202.0,16.766,16.766,16.6875,16.6996,630202.0
2018-10-24 09:30:00,27.55,27.64,27.31,27.38,269046.0,16.6272,16.6815,16.4823,16.5246,269046.0
2018-10-24 10:00:00,27.37,27.46,27.21,27.3,302256.0,16.5185,16.5728,16.422,16.4763,302256.0
2018-10-24 10:30:00,27.29,27.34,27.16,27.2,429768.0,16.4702,16.5004,16.3918,16.4159,429768.0
2018-10-24 11:00:00,27.2,27.2,27.05,27.11,492003.0,16.4159,16.4159,16.3254,16.3616,492003.0
2018-10-24 11:30:00,27.11,27.26,27.02,27.22,308795.0,16.3616,16.4521,16.3073,16.428,308795.0
2018-10-24 12:00:00,27.22,27.31,27.16,27.25,162502.0,16.428,16.4823,16.3918,16.4461,162502.0
2018-10-24 12:30:00,27.25,27.34,27.19,27.31,120001.0,16.4461,16.5004,16.4099,16.4823,120001.0
2018-10-24 13:00:00,27.3,27.31,27.17,27.2,139762.0,16.4763,16.4823,16.3978,16.4159,139762.0
2018-10-24 13:30:00,27.2,27.23,27.13,27.14,234740.0,16.4159,16.434,16.3737,16.3797,234740.0
2018-10-24 14:00:00,27.15,27.16,27.09,27.11,543833.0,16.3857,16.3918,16.3495,16.3616,543833.0
2018-10-24 14:30:00,27.11,27.16,26.88,26.97,697673.0,16.3616,16.3918,16.2228,16.2771,697673.0
2018-10-24 15:00:00,26.97,27.0,26.84,26.86,753827.0,16.2771,16.2952,16.1986,16.2107,753827.0
2018-10-24 15:30:00,26.86,26.9,26.65,26.69,1215951.0,16.2107,16.2349,16.084,16.1081,1215951.0
2018-10-25 09:30:00,27.0,27.01,26.68,26.77,417688.0,16.2952,16.3012,16.1021,16.1564,417688.0
2018-10-25 10:00:00,26.76,26.9,26.71,26.8,238455.0,16.1504,16.2349,16.1202,16.1745,238455.0
2018-10-25 10:30:00,26.81,26.9,26.76,26.77,213562.0,16.1805,16.2349,16.1504,16.1564,213562.0
2018-10-25 11:00:00,26.78,26.87,26.71,26.86,296310.0,16.1624,16.2168,16.1202,16.2107,296310.0
2018-10-25 11:30:00,26.86,26.86,26.68,26.72,219632.0,16.2107,16.2107,16.1021,16.1262,219632.0
2018-10-25 12:00:00,26.71,26.76,26.68,26.71,220922.0,16.1202,16.1504,16.1021,16.1202,220922.0
2018-10-25 12:30:00,26.71,26.84,26.7,26.8,115297.0,16.1202,16.1986,16.1142,16.1745,115297.0
2018-10-25 13:00:00,26.8,26.84,26.7,26.81,138887.0,16.1745,16.1986,16.1142,16.1805,138887.0
2018-10-25 13:30:00,26.82,26.86,26.73,26.76,192189.0,16.1866,16.2107,16.1323,16.1504,192189.0
2018-10-25 14:00:00,26.76,26.77,26.72,26.76,275639.0,16.1504,16.1564,16.1262,16.1504,275639.0
2018-10-25 14:30:00,26.76,27.05,26.74,26.94,1216800.0,16.1504,16.3254,16.1383,16.259,1216800.0
2018-10-25 15:00:00,26.94,27.04,26.84,26.92,477899.0,16.259,16.3194,16.1986,16.2469,477899.0
2018-10-25 15:30:00,26.92,26.98,26.77,26.83,1007802.0,16.2469,16.2831,16.1564,16.1926,1007802.0
2018-10-26 09:30:00,26.78,26.8,26.43,26.53,412138.0,16.1624,16.1745,15.9512,16.0116,412138.0
2018-10-26 10:00:00,26.51,26.51,26.25,26.42,339029.0,15.9995,15.9995,15.8426,15.9452,339029.0
2018-10-26 10:30:00,26.41,26.42,26.2,26.25,266954.0,15.9391,15.9452,15.8124,15.8426,266954.0
2018-10-26 11:00:00,26.24,26.33,26.21,26.31,467807.0,15.8365,15.8909,15.8184,15.8788,467807.0
2018-10-26 11:30:00,26.31,26.4,26.3,26.35,291954.0,15.8788,15.9331,15.8727,15.9029,291954.0
2018-10-26 12:00:00,26.36,26.51,26.35,26.43,343360.0,15.909,15.9995,15.9029,15.9512,343360.0
2018-10-26 12:30:00,26.44,26.61,26.39,26.48,210586.0,15.9572,16.0598,15.9271,15.9814,210586.0
2018-10-26 13:00:00,26.49,26.7,26.48,26.58,269945.0,15.9874,16.1142,15.9814,16.0417,269945.0
2018-10-26 13:30:00,26.57,26.62,26.47,26.6,244178.0,16.0357,16.0659,15.9753,16.0538,244178.0
2018-10-26 14:00:00,26.6,26.62,26.46,26.53,186139.0,16.0538,16.0659,15.9693,16.0116,186139.0
2018-10-26 14:30:00,26.54,26.63,26.38,26.4,300716.0,16.0176,16.0719,15.921,15.9331,300716.0
2018-10-26 15:00:00,26.4,26.48,26.35,26.41,350949.0,15.9331,15.9814,15.9029,15.9391,350949.0
2018-10-26 15:30:00,26.4,26.51,26.35,26.38,781710.0,15.9331,15.9995,15.9029,15.921,781710.0
2018-10-29 09:30:00,26.66,26.78,26.43,26.47,476328.0,16.09,16.1624,15.9512,15.9753,476328.0
2018-10-29 10:00:00,26.48,26.8,26.47,26.74,317471.0,15.9814,16.1745,15.9753,16.1383,317471.0
2018-10-29 10:30:00,26.74,26.76,26.54,26.63,290438.0,16.1383,16.1504,16.0176,16.0719,290438.0
2018-10-29 11:00:00,26.63,26.71,26.56,26.71,237198.0,16.0719,16.1202,16.0297,16.1202,237198.0
2018-10-29 11:30:00,26.7,26.9,26.67,26.78,337719.0,16.1142,16.2349,16.096,16.1624,337719.0
2018-10-29 12:00:00,26.77,26.84,26.57,26.61,246961.0,16.1564,16.1986,16.0357,16.0598,246961.0
2018-10-29 12:30:00,26.6,26.74,26.59,26.67,194072.0,16.0538,16.1383,16.0478,16.096,194072.0
2018-10-29 13:00:00,26.68,26.82,26.64,26.76,378357.0,16.1021,16.1866,16.0779,16.1504,378357.0
2018-10-29 13:30:00,26.76,26.95,26.75,26.93,382522.0,16.1504,16.265,16.1443,16.253,382522.0
2018-10-29 14:00:00,26.93,26.99,26.82,26.82,316033.0,16.253,16.2892,16.1866,16.1866,316033.0
2018-10-29 14:30:00,26.82,26.82,26.51,26.59,399274.0,16.1866,16.1866,15.9995,16.0478,399274.0
2018-10-29 15:00:00,26.59,26.61,26.33,26.39,431229.0,16.0478,16.0598,15.8909,15.9271,431229.0
2018-10-29 15:30:00,26.39,26.52,26.22,26.47,1469353.0,15.9271,16.0055,15.8245,15.9753,1469353.0
2018-10-30 09:30:00,26.05,26.39,26.0,26.37,269305.0,15.9785,16.187,15.9478,16.1747,269305.0
2018-10-30 10:00:00,26.38,26.42,26.23,26.24,262837.0,16.1809,16.2054,16.0889,16.095,262837.0
2018-10-30 10:30:00,26.24,26.26,25.85,26.04,383727.0,16.095,16.1073,15.8558,15.9723,383727.0
2018-10-30 11:00:00,26.05,26.15,26.01,26.13,158346.0,15.9785,16.0398,15.9539,16.0275,158346.0
2018-10-30 11:30:00,26.13,26.29,26.09,26.17,174666.0,16.0275,16.1257,16.003,16.0521,174666.0
2018-10-30 12:00:00,26.17,26.33,26.16,26.25,311708.0,16.0521,16.1502,16.0459,16.1011,311708.0
2018-10-30 12:30:00,26.24,26.34,26.09,26.34,430496.0,16.095,16.1563,16.003,16.1563,430496.0
2018-10-30 13:00:00,26.34,26.42,26.27,26.36,340951.0,16.1563,16.2054,16.1134,16.1686,340951.0
2018-10-30 13:30:00,26.36,26.4,26.25,26.36,286952.0,16.1686,16.1931,16.1011,16.1686,286952.0
2018-10-30 14:00:00,26.36,26.37,26.19,26.26,326950.0,16.1686,16.1747,16.0643,16.1073,326950.0
2018-10-30 14:30:00,26.27,26.38,26.21,26.34,180310.0,16.1134,16.1809,16.0766,16.1563,180310.0
2018-10-30 15:00:00,26.34,26.4,26.21,26.33,329985.0,16.1563,16.1931,16.0766,16.1502,329985.0
2018-10-30 15:30:00,26.33,26.56,26.33,26.49,1027728.0,16.1502,16.2913,16.1502,16.2483,1027728.0
2018-10-31 09:30:00,27.5,27.56,27.06,27.38,1151051.0,16.8679,16.9047,16.598,16.7942,1151051.0
2018-10-31 10:00:00,27.35,27.56,27.3,27.48,708370.0,16.7758,16.9047,16.7452,16.8556,708370.0
2018-10-31 10:30:00,27.48,27.53,26.78,26.78,855611.0,16.8556,16.8863,16.4262,16.4262,855611.0
2018-10-31 11:00:00,26.78,27.19,26.78,27.17,718048.0,16.4262,16.6777,16.4262,16.6654,718048.0
2018-10-31 11:30:00,27.17,27.34,27.11,27.29,452376.0,16.6654,16.7697,16.6286,16.739,452376.0
2018-10-31 12:00:00,27.28,27.3,27.19,27.24,385889.0,16.7329,16.7452,16.6777,16.7084,385889.0
2018-10-31 12:30:00,27.24,27.28,27.1,27.16,328886.0,16.7084,16.7329,16.6225,16.6593,328886.0
2018-10-31 13:00:00,27.16,27.21,27.13,27.18,196254.0,16.6593,16.69,16.6409,16.6716,196254.0
2018-10-31 13:30:00,27.18,27.25,27.13,27.24,262671.0,16.6716,16.7145,16.6409,16.7084,262671.0
2018-10-31 14:00:00,27.24,27.26,27.13,27.17,347813.0,16.7084,16.7206,16.6409,16.6654,347813.0
2018-10-31 14:30:00,27.17,27.17,27.0,27.11,396064.0,16.6654,16.6654,16.5612,16.6286,396064.0
2018-10-31 15:00:00,27.11,27.22,27.03,27.1,313360.0,16.6286,16.6961,16.5796,16.6225,313360.0
2018-10-31 15:30:00,27.1,27.1,26.82,26.82,821954.0,16.6225,16.6225,16.4508,16.4508,821954.0
2018-11-01 09:30:00,26.9,26.96,26.74,26.81,298906.0,16.4998,16.5366,16.4017,16.4446,298906.0
2018-11-01 10:00:00,26.79,27.05,26.74,26.93,424303.0,16.4324,16.5918,16.4017,16.5182,424303.0
2018-11-01 10:30:00,26.93,27.24,26.93,27.17,367755.0,16.5182,16.7084,16.5182,16.6654,367755.0
2018-11-01 11:00:00,27.17,27.19,27.02,27.03,796784.0,16.6654,16.6777,16.5734,16.5796,796784.0
2018-11-01 11:30:00,27.04,27.04,26.67,26.67,388536.0,16.5857,16.5857,16.3587,16.3587,388536.0
2018-11-01 12:00:00,26.67,26.69,26.62,26.68,263331.0,16.3587,16.371,16.3281,16.3649,263331.0
2018-11-01 12:30:00,26.68,26.74,26.56,26.6,225045.0,16.3649,16.4017,16.2913,16.3158,225045.0
2018-11-01 13:00:00,26.6,26.74,26.58,26.74,247323.0,16.3158,16.4017,16.3035,16.4017,247323.0
2018-11-01 13:30:00,26.74,26.81,26.72,26.81,330026.0,16.4017,16.4446,16.3894,16.4446,330026.0
2018-11-01 14:00:00,26.8,26.9,26.78,26.88,261786.0,16.4385,16.4998,16.4262,16.4876,261786.0
2018-11-01 14:30:00,26.87,26.95,26.85,26.86,167228.0,16.4814,16.5305,16.4692,16.4753,167228.0
2018-11-01 15:00:00,26.86,26.97,26.85,26.93,314032.0,16.4753,16.5428,16.4692,16.5182,314032.0
2018-11-01 15:30:00,26.93,27.12,26.92,27.04,1163832.0,16.5182,16.6348,16.5121,16.5857,1163832.0
2018-11-02 09:30:00,27.17,27.2,26.78,26.79,221487.0,16.6654,16.6838,16.4262,16.4324,221487.0
2018-11-02 10:00:00,26.79,26.92,26.68,26.88,229993.0,16.4324,16.5121,16.3649,16.4876,229993.0
2018-11-02 10:30:00,26.88,26.91,26.68,26.77,266397.0,16.4876,16.506,16.3649,16.4201,266397.0
2018-11-02 11:00:00,26.77,26.79,26.65,26.71,296446.0,16.4201,16.4324,16.3465,16.3833,296446.0
2018-11-02 11:30:00,26.7,26.72,26.42,26.45,566007.0,16.3772,16.3894,16.2054,16.2238,566007.0
2018-11-02 12:00:00,26.45,26.51,26.22,26.36,618893.0,16.2238,16.2606,16.0827,16.1686,618893.0
2018-11-02 12:30:00,26.36,26.4,26.22,26.22,544657.0,16.1686,16.1931,16.0827,16.0827,544657.0
2018-11-02 13:00:00,26.23,26.33,26.13,26.26,420667.0,16.0889,16.1502,16.0275,16.1073,420667.0
2018-11-02 13:30:00,26.26,26.36,26.25,26.32,178625.0,16.1073,16.1686,16.1011,16.1441,178625.0
2018-11-02 14:00:00,26.31,26.41,26.17,26.41,531410.0,16.1379,16.1993,16.0521,16.1993,531410.0
2018-11-02 14:30:00,26.41,26.49,26.28,26.46,424761.0,16.1993,16.2483,16.1195,16.2299,424761.0
2018-11-02 15:00:00,26.46,26.61,26.44,26.57,626116.0,16.2299,16.3219,16.2177,16.2974,626116.0
2018-11-02 15:30:00,26.57,26.65,26.5,26.65,1185546.0,16.2974,16.3465,16.2545,16.3465,1185546.0
2018-11-05 09:30:00,26.82,26.9,26.61,26.68,429293.0,16.4508,16.4998,16.3219,16.3649,429293.0
2018-11-05 10:00:00,26.68,26.76,26.62,26.68,303281.0,16.3649,16.414,16.3281,16.3649,303281.0
2018-11-05 10:30:00,26.69,27.09,26.68,27.05,477530.0,16.371,16.6164,16.3649,16.5918,477530.0
2018-11-05 11:00:00,27.04,27.09,26.87,26.96,278019.0,16.5857,16.6164,16.4814,16.5366,278019.0
2018-11-05 11:30:00,26.96,27.01,26.92,26.93,207687.0,16.5366,16.5673,16.5121,16.5182,207687.0
2018-11-05 12:00:00,26.93,27.06,26.89,27.0,229877.0,16.5182,16.598,16.4937,16.5612,229877.0
2018-11-05 12:30:00,26.99,27.01,26.83,26.96,228476.0,16.555,16.5673,16.4569,16.5366,228476.0
2018-11-05 13:00:00,26.96,27.04,26.9,27.03,117683.0,16.5366,16.5857,16.4998,16.5796,117683.0
2018-11-05 13:30:00,27.04,27.11,27.0,27.11,147281.0,16.5857,16.6286,16.5612,16.6286,147281.0
2018-11-05 14:00:00,27.11,27.15,27.07,27.1,197460.0,16.6286,16.6532,16.6041,16.6225,197460.0
2018-11-05 14:30:00,27.09,27.3,27.06,27.3,368860.0,16.6164,16.7452,16.598,16.7452,368860.0
2018-11-05 15:00:00,27.3,27.32,27.13,27.14,391533.0,16.7452,16.7574,16.6409,16.647,391533.0
2018-11-05 15:30:00,27.14,27.2,27.01,27.05,805950.0,16.647,16.6838,16.5673,16.5918,805950.0
2018-11-06 09:30:00,27.07,27.3,27.07,27.18,283281.0,16.6041,16.7452,16.6041,16.6716,283281.0
2018-11-06 10:00:00,27.18,27.18,26.95,27.05,197166.0,16.6716,16.6716,16.5305,16.5918,197166.0
2018-11-06 10:30:00,27.05,27.08,26.84,26.84,174481.0,16.5918,16.6102,16.463,16.463,174481.0
2018-11-06 11:00:00,26.83,26.91,26.74,26.78,258747.0,16.4569,16.506,16.4017,16.4262,258747.0
2018-11-06 11:30:00,26.77,26.91,26.73,26.88,244127.0,16.4201,16.506,16.3956,16.4876,244127.0
2018-11-06 12:00:00,26.87,26.92,26.83,26.89,204203.0,16.4814,16.5121,16.4569,16.4937,204203.0
2018-11-06 12:30:00,26.88,27.03,26.88,26.99,132875.0,16.4876,16.5796,16.4876,16.555,132875.0
2018-11-06 13:00:00,26.99,27.0,26.85,26.88,160558.0,16.555,16.5612,16.4692,16.4876,160558.0
2018-11-06 13:30:00,26.87,27.02,26.87,27.01,108043.0,16.4814,16.5734,16.4814,16.5673,108043.0
2018-11-06 14:00:00,27.0,27.05,26.95,26.96,145722.0,16.5612,16.5918,16.5305,16.5366,145722.0
2018-11-06 14:30:00,26.95,27.09,26.95,27.05,158276.0,16.5305,16.6164,16.5305,16.5918,158276.0
2018-11-06 15:00:00,27.04,27.1,27.0,27.01,164988.0,16.5857,16.6225,16.5612,16.5673,164988.0
2018-11-06 15:30:00,27.01,27.08,26.98,27.06,459680.0,16.5673,16.6102,16.5489,16.598,459680.0
2018-11-07 09:30:00,27.18,27.42,27.16,27.19,803834.0,16.6716,16.8188,16.6593,16.6777,803834.0
2018-11-07 10:00:00,27.19,27.33,27.15,27.23,594461.0,16.6777,16.7636,16.6532,16.7022,594461.0
2018-11-07 10:30:00,27.23,27.39,27.2,27.23,532594.0,16.7022,16.8004,16.6838,16.7022,532594.0
2018-11-07 11:00:00,27.22,27.29,27.01,27.09,376241.0,16.6961,16.739,16.5673,16.6164,376241.0
2018-11-07 11:30:00,27.09,27.25,27.09,27.17,198396.0,16.6164,16.7145,16.6164,16.6654,198396.0
2018-11-07 12:00:00,27.17,27.18,27.0,27.01,271126.0,16.6654,16.6716,16.5612,16.5673,271126.0
2018-11-07 12:30:00,27.01,27.11,26.99,27.03,215507.0,16.5673,16.6286,16.555,16.5796,215507.0
2018-11-07 13:00:00,27.03,27.12,27.03,27.1,115143.0,16.5796,16.6348,16.5796,16.6225,115143.0
2018-11-07 13:30:00,27.1,27.14,27.05,27.14,240341.0,16.6225,16.647,16.5918,16.647,240341.0
2018-11-07 14:00:00,27.13,27.17,27.11,27.13,148608.0,16.6409,16.6654,16.6286,16.6409,148608.0
2018-11-07 14:30:00,27.13,27.19,27.06,27.1,233795.0,16.6409,16.6777,16.598,16.6225,233795.0
2018-11-07 15:00:00,27.11,27.16,27.09,27.12,321618.0,16.6286,16.6593,16.6164,16.6348,321618.0
2018-11-07 15:30:00,27.13,27.16,27.06,27.16,770478.0,16.6409,16.6593,16.598,16.6593,770478.0
2018-11-08 09:30:00,27.17,27.57,27.1,27.55,598174.0,16.6654,16.9108,16.6225,16.8985,598174.0
2018-11-08 10:00:00,27.55,27.73,27.47,27.68,477251.0,16.8985,17.0089,16.8495,16.9783,477251.0
2018-11-08 10:30:00,27.68,27.73,27.59,27.7,461550.0,16.9783,17.0089,16.9231,16.9905,461550.0
2018-11-08 11:00:00,27.69,27.72,27.6,27.72,354997.0,16.9844,17.0028,16.9292,17.0028,354997.0
2018-11-08 11:30:00,27.71,27.79,27.64,27.79,480240.0,16.9967,17.0457,16.9537,17.0457,480240.0
2018-11-08 12:00:00,27.79,27.85,27.62,27.63,292015.0,17.0457,17.0825,16.9415,16.9476,292015.0
2018-11-08 12:30:00,27.62,27.73,27.62,27.73,219820.0,16.9415,17.0089,16.9415,17.0089,219820.0
2018-11-08 13:00:00,27.73,27.76,27.63,27.76,203828.0,17.0089,17.0273,16.9476,17.0273,203828.0
2018-11-08 13:30:00,27.76,27.78,27.62,27.72,312572.0,17.0273,17.0396,16.9415,17.0028,312572.0
2018-11-08 14:00:00,27.73,27.75,27.59,27.61,319115.0,17.0089,17.0212,16.9231,16.9353,319115.0
2018-11-08 14:30:00,27.62,27.63,27.47,27.52,338791.0,16.9415,16.9476,16.8495,16.8801,338791.0
2018-11-08 15:00:00,27.52,27.63,27.5,27.5,339766.0,16.8801,16.9476,16.8679,16.8679,339766.0
2018-11-08 15:30:00,27.49,27.5,27.38,27.38,894334.0,16.8617,16.8679,16.7942,16.7942,894334.0
2018-11-09 09:30:00,27.2,27.26,26.97,26.98,455701.0,16.6838,16.7206,16.5428,16.5489,455701.0
2018-11-09 10:00:00,26.98,27.2,26.94,27.17,691613.0,16.5489,16.6838,16.5244,16.6654,691613.0
2018-11-09 10:30:00,27.18,27.23,27.04,27.12,377294.0,16.6716,16.7022,16.5857,16.6348,377294.0
2018-11-09 11:00:00,27.12,27.15,26.96,27.08,453511.0,16.6348,16.6532,16.5366,16.6102,453511.0
2018-11-09 11:30:00,27.08,27.13,27.0,27.03,193314.0,16.6102,16.6409,16.5612,16.5796,193314.0
2018-11-09 12:00:00,27.02,27.15,27.01,27.1,260487.0,16.5734,16.6532,16.5673,16.6225,260487.0
2018-11-09 12:30:00,27.1,27.18,27.02,27.04,196366.0,16.6225,16.6716,16.5734,16.5857,196366.0
2018-11-09 13:00:00,27.04,27.09,27.01,27.05,145625.0,16.5857,16.6164,16.5673,16.5918,145625.0
2018-11-09 13:30:00,27.06,27.07,26.98,27.02,140922.0,16.598,16.6041,16.5489,16.5734,140922.0
2018-11-09 14:00:00,27.02,27.12,26.95,26.99,293079.0,16.5734,16.6348,16.5305,16.555,293079.0
2018-11-09 14:30:00,26.98,27.17,26.98,27.16,252624.0,16.5489,16.6654,16.5489,16.6593,252624.0
2018-11-09 15:00:00,27.16,27.25,27.11,27.18,301224.0,16.6593,16.7145,16.6286,16.6716,301224.0
2018-11-09 15:30:00,27.18,27.28,27.1,27.27,721127.0,16.6716,16.7329,16.6225,16.7268,721127.0
2018-11-12 09:30:00,27.31,27.35,27.0,27.01,588645.0,16.7513,16.7758,16.5612,16.5673,588645.0
2018-11-12 10:00:00,27.01,27.06,26.86,27.0,400658.0,16.5673,16.598,16.4753,16.5612,400658.0
2018-11-12 10:30:00,26.99,27.02,26.91,26.91,518053.0,16.555,16.5734,16.506,16.506,518053.0
2018-11-12 11:00:00,26.92,27.0,26.9,26.95,217307.0,16.5121,16.5612,16.4998,16.5305,217307.0
2018-11-12 11:30:00,26.97,27.02,26.9,26.95,178517.0,16.5428,16.5734,16.4998,16.5305,178517.0
2018-11-12 12:00:00,26.95,27.07,26.93,26.98,338149.0,16.5305,16.6041,16.5182,16.5489,338149.0
2018-11-12 12:30:00,26.97,26.98,26.9,26.95,210855.0,16.5428,16.5489,16.4998,16.5305,210855.0
2018-11-12 13:00:00,26.95,26.96,26.88,26.94,125743.0,16.5305,16.5366,16.4876,16.5244,125743.0
2018-11-12 13:30:00,26.93,26.94,26.81,26.89,248740.0,16.5182,16.5244,16.4446,16.4937,248740.0
2018-11-12 14:00:00,26.89,26.96,26.87,26.89,259627.0,16.4937,16.5366,16.4814,16.4937,259627.0
2018-11-12 14:30:00,26.89,26.95,26.85,26.88,329232.0,16.4937,16.5305,16.4692,16.4876,329232.0
2018-11-12 15:00:00,26.87,26.9,26.85,26.86,1024937.0,16.4814,16.4998,16.4692,16.4753,1024937.0
2018-11-12 15:30:00,26.86,26.86,26.65,26.65,482216.0,16.4753,16.4753,16.3465,16.3465,482216.0
2018-11-13 09:30:00,26.8,26.93,26.7,26.8,266208.0,16.4385,16.5182,16.3772,16.4385,266208.0
2018-11-13 10:00:00,26.8,26.82,26.55,26.55,239623.0,16.4385,16.4508,16.2851,16.2851,239623.0
2018-11-13 10:30:00,26.54,26.57,26.27,26.48,652897.0,16.279,16.2974,16.1134,16.2422,652897.0
2018-11-13 11:00:00,26.48,26.64,26.43,26.59,325759.0,16.2422,16.3403,16.2115,16.3097,325759.0
2018-11-13 11:30:00,26.59,26.67,26.57,26.6,231185.0,16.3097,16.3587,16.2974,16.3158,231185.0
2018-11-13 12:00:00,26.6,26.63,26.44,26.53,268755.0,16.3158,16.3342,16.2177,16.2729,268755.0
2018-11-13 12:30:00,26.53,26.55,26.4,26.41,101957.0,16.2729,16.2851,16.1931,16.1993,101957.0
2018-11-13 13:00:00,26.41,26.48,26.39,26.39,182110.0,16.1993,16.2422,16.187,16.187,182110.0
2018-11-13 13:30:00,26.4,26.48,26.2,26.22,386408.0,16.1931,16.2422,16.0705,16.0827,386408.0
2018-11-13 14:00:00,26.22,26.24,26.14,26.21,549632.0,16.0827,16.095,16.0337,16.0766,549632.0
2018-11-13 14:30:00,26.21,26.24,26.13,26.21,475688.0,16.0766,16.095,16.0275,16.0766,475688.0
2018-11-13 15:00:00,26.21,26.27,26.19,26.21,535294.0,16.0766,16.1134,16.0643,16.0766,535294.0
2018-11-13 15:30:00,26.21,26.32,26.11,26.11,1757377.0,16.0766,16.1441,16.0153,16.0153,1757377.0
2018-11-14 09:30:00,26.54,26.55,26.26,26.33,282393.0,16.279,16.2851,16.1073,16.1502,282393.0
2018-11-14 10:00:00,26.33,26.44,26.28,26.3,216850.0,16.1502,16.2177,16.1195,16.1318,216850.0
2018-11-14 10:30:00,26.32,26.43,26.29,26.34,304886.0,16.1441,16.2115,16.1257,16.1563,304886.0
2018-11-14 11:00:00,26.35,26.37,26.17,26.23,387917.0,16.1625,16.1747,16.0521,16.0889,387917.0
2018-11-14 11:30:00,26.24,26.28,26.07,26.21,378100.0,16.095,16.1195,15.9907,16.0766,378100.0
2018-11-14 12:00:00,26.21,26.29,26.17,26.27,169432.0,16.0766,16.1257,16.0521,16.1134,169432.0
2018-11-14 12:30:00,26.27,26.4,26.21,26.37,301905.0,16.1134,16.1931,16.0766,16.1747,301905.0
2018-11-14 13:00:00,26.36,26.45,26.32,26.35,134250.0,16.1686,16.2238,16.1441,16.1625,134250.0
2018-11-14 13:30:00,26.35,26.36,26.21,26.28,278137.0,16.1625,16.1686,16.0766,16.1195,278137.0
2018-11-14 14:00:00,26.28,26.3,26.09,26.15,374104.0,16.1195,16.1318,16.003,16.0398,374104.0
2018-11-14 14:30:00,26.14,26.17,26.06,26.11,276332.0,16.0337,16.0521,15.9846,16.0153,276332.0
2018-11-14 15:00:00,26.12,26.18,26.06,26.11,316812.0,16.0214,16.0582,15.9846,16.0153,316812.0
2018-11-14 15:30:00,26.12,26.12,26.0,26.03,805929.0,16.0214,16.0214,15.9478,15.9662,805929.0
2018-11-15 09:30:00,26.12,26.34,25.88,26.24,738052.0,16.0214,16.1563,15.8742,16.095,738052.0
2018-11-15 10:00:00,26.24,26.59,26.23,26.46,431208.0,16.095,16.3097,16.0889,16.2299,431208.0
2018-11-15 10:30:00,26.46,26.47,26.35,26.39,270441.0,16.2299,16.2361,16.1625,16.187,270441.0
2018-11-15 11:00:00,26.4,26.51,26.37,26.48,281229.0,16.1931,16.2606,16.1747,16.2422,281229.0
2018-11-15 11:30:00,26.49,26.58,26.45,26.49,302442.0,16.2483,16.3035,16.2238,16.2483,302442.0
2018-11-15 12:00:00,26.5,26.51,26.38,26.44,195996.0,16.2545,16.2606,16.1809,16.2177,195996.0
2018-11-15 12:30:00,26.44,26.48,26.37,26.38,122207.0,16.2177,16.2422,16.1747,16.1809,122207.0
2018-11-15 13:00:00,26.39,26.47,26.29,26.44,324162.0,16.187,16.2361,16.1257,16.2177,324162.0
2018-11-15 13:30:00,26.44,26.48,26.35,26.42,176711.0,16.2177,16.2422,16.1625,16.2054,176711.0
2018-11-15 14:00:00,26.43,26.45,26.32,26.42,366355.0,16.2115,16.2238,16.1441,16.2054,366355.0
2018-11-15 14:30:00,26.43,26.5,26.39,26.41,255491.0,16.2115,16.2545,16.187,16.1993,255491.0
2018-11-15 15:00:00,26.41,26.48,26.31,26.46,270833.0,16.1993,16.2422,16.1379,16.2299,270833.0
2018-11-15 15:30:00,26.45,26.65,26.45,26.63,676560.0,16.2238,16.3465,16.2238,16.3342,676560.0
2018-11-16 09:30:00,26.6,26.77,26.41,26.72,481448.0,16.3158,16.4201,16.1993,16.3894,481448.0
2018-11-16 10:00:00,26.72,26.99,26.71,26.99,595475.0,16.3894,16.555,16.3833,16.555,595475.0
2018-11-16 10:30:00,26.99,27.24,26.97,27.05,673656.0,16.555,16.7084,16.5428,16.5918,673656.0
2018-11-16 11:00:00,27.05,27.11,26.96,27.01,343652.0,16.5918,16.6286,16.5366,16.5673,343652.0
2018-11-16 11:30:00,27.0,27.07,26.88,26.99,387400.0,16.5612,16.6041,16.4876,16.555,387400.0
2018-11-16 12:00:00,26.99,27.15,26.96,26.96,282998.0,16.555,16.6532,16.5366,16.5366,282998.0
2018-11-16 12:30:00,26.97,27.17,26.94,27.11,209261.0,16.5428,16.6654,16.5244,16.6286,209261.0
2018-11-16 13:00:00,27.11,27.12,26.96,26.96,154671.0,16.6286,16.6348,16.5366,16.5366,154671.0
2018-11-16 13:30:00,26.96,26.99,26.89,26.96,160325.0,16.5366,16.555,16.4937,16.5366,160325.0
2018-11-16 14:00:00,26.96,27.0,26.86,26.89,152935.0,16.5366,16.5612,16.4753,16.4937,152935.0
2018-11-16 14:30:00,26.89,26.95,26.82,26.91,265140.0,16.4937,16.5305,16.4508,16.506,265140.0
2018-11-16 15:00:00,26.91,26.98,26.86,26.9,193347.0,16.506,16.5489,16.4753,16.4998,193347.0
2018-11-16 15:30:00,26.9,26.95,26.87,26.9,450934.0,16.4998,16.5305,16.4814,16.4998,450934.0
2018-11-19 09:30:00,27.09,27.15,26.87,26.97,246103.0,16.6164,16.6532,16.4814,16.5428,246103.0
2018-11-19 10:00:00,26.95,27.07,26.86,27.05,218356.0,16.5305,16.6041,16.4753,16.5918,218356.0
2018-11-19 10:30:00,27.05,27.1,26.88,27.1,304637.0,16.5918,16.6225,16.4876,16.6225,304637.0
2018-11-19 11:00:00,27.09,27.23,27.07,27.21,219623.0,16.6164,16.7022,16.6041,16.69,219623.0
2018-11-19 11:30:00,27.21,27.23,27.01,27.09,146468.0,16.69,16.7022,16.5673,16.6164,146468.0
2018-11-19 12:00:00,27.09,27.1,26.95,27.06,143109.0,16.6164,16.6225,16.5305,16.598,143109.0
2018-11-19 12:30:00,27.06,27.12,26.96,27.0,90026.0,16.598,16.6348,16.5366,16.5612,90026.0
2018-11-19 13:00:00,27.0,27.02,26.91,26.98,84516.0,16.5612,16.5734,16.506,16.5489,84516.0
2018-11-19 13:30:00,26.98,27.0,26.86,26.87,100903.0,16.5489,16.5612,16.4753,16.4814,100903.0
2018-11-19 14:00:00,26.88,26.92,26.78,26.91,101860.0,16.4876,16.5121,16.4262,16.506,101860.0
2018-11-19 14:30:00,26.91,26.93,26.81,26.91,136964.0,16.506,16.5182,16.4446,16.506,136964.0
2018-11-19 15:00:00,26.91,26.98,26.86,26.9,121985.0,16.506,16.5489,16.4753,16.4998,121985.0
2018-11-19 15:30:00,26.9,26.92,26.82,26.87,462694.0,16.4998,16.5121,16.4508,16.4814,462694.0
2018-11-20 09:30:00,26.75,26.75,26.1,26.12,459536.0,16.4078,16.4078,16.0091,16.0214,459536.0
2018-11-20 10:00:00,26.12,26.13,25.95,26.0,704878.0,16.0214,16.0275,15.9171,15.9478,704878.0
2018-11-20 10:30:00,26.0,26.34,26.0,26.33,296964.0,15.9478,16.1563,15.9478,16.1502,296964.0
2018-11-20 11:00:00,26.32,26.37,26.24,26.29,185180.0,16.1441,16.1747,16.095,16.1257,185180.0
2018-11-20 11:30:00,26.28,26.31,26.14,26.23,191363.0,16.1195,16.1379,16.0337,16.0889,191363.0
2018-11-20 12:00:00,26.23,26.27,26.04,26.1,243777.0,16.0889,16.1134,15.9723,16.0091,243777.0
2018-11-20 12:30:00,26.1,26.14,25.92,25.95,339752.0,16.0091,16.0337,15.8987,15.9171,339752.0
2018-11-20 13:00:00,25.95,26.01,25.83,25.91,290366.0,15.9171,15.9539,15.8435,15.8926,290366.0
2018-11-20 13:30:00,25.91,25.95,25.83,25.85,206350.0,15.8926,15.9171,15.8435,15.8558,206350.0
2018-11-20 14:00:00,25.84,25.86,25.74,25.81,254133.0,15.8496,15.8619,15.7883,15.8312,254133.0
2018-11-20 14:30:00,25.8,25.96,25.8,25.83,261135.0,15.8251,15.9233,15.8251,15.8435,261135.0
2018-11-20 15:00:00,25.83,25.89,25.76,25.85,374487.0,15.8435,15.8803,15.8006,15.8558,374487.0
2018-11-20 15:30:00,25.85,25.9,25.8,25.87,1132942.0,15.8558,15.8864,15.8251,15.868,1132942.0
2018-11-21 09:30:00,26.0,26.17,26.0,26.05,389738.0,15.9478,16.0521,15.9478,15.9785,389738.0
2018-11-21 10:00:00,26.04,26.15,26.04,26.11,233210.0,15.9723,16.0398,15.9723,16.0153,233210.0
2018-11-21 10:30:00,26.1,26.18,26.06,26.17,210467.0,16.0091,16.0582,15.9846,16.0521,210467.0
2018-11-21 11:00:00,26.17,26.35,26.15,26.35,276378.0,16.0521,16.1625,16.0398,16.1625,276378.0
2018-11-21 11:30:00,26.35,26.52,26.34,26.5,259816.0,16.1625,16.2667,16.1563,16.2545,259816.0
2018-11-21 12:00:00,26.5,26.64,26.49,26.54,254951.0,16.2545,16.3403,16.2483,16.279,254951.0
2018-11-21 12:30:00,26.54,26.64,26.51,26.64,300045.0,16.279,16.3403,16.2606,16.3403,300045.0
2018-11-21 13:00:00,26.64,26.72,26.57,26.58,180883.0,16.3403,16.3894,16.2974,16.3035,180883.0
2018-11-21 13:30:00,26.57,26.62,26.53,26.54,227879.0,16.2974,16.3281,16.2729,16.279,227879.0
2018-11-21 14:00:00,26.54,26.59,26.5,26.55,229440.0,16.279,16.3097,16.2545,16.2851,229440.0
2018-11-21 14:30:00,26.54,26.55,26.47,26.52,252963.0,16.279,16.2851,16.2361,16.2667,252963.0
2018-11-21 15:00:00,26.52,26.53,26.47,26.5,175775.0,16.2667,16.2729,16.2361,16.2545,175775.0
2018-11-21 15:30:00,26.49,26.53,26.44,26.44,478317.0,16.2483,16.2729,16.2177,16.2177,478317.0
2018-11-23 09:30:00,25.98,26.01,25.52,25.83,650779.0,15.9355,15.9539,15.6534,15.8435,650779.0
2018-11-23 10:00:00,25.82,25.92,25.78,25.86,165422.0,15.8374,15.8987,15.8128,15.8619,165422.0
2018-11-23 10:30:00,25.86,26.02,25.85,25.94,185323.0,15.8619,15.9601,15.8558,15.911,185323.0
2018-11-23 11:00:00,25.94,26.11,25.93,26.05,169682.0,15.911,16.0153,15.9049,15.9785,169682.0
2018-11-23 11:30:00,26.04,26.14,25.93,25.95,167821.0,15.9723,16.0337,15.9049,15.9171,167821.0
2018-11-23 12:00:00,25.96,26.01,25.92,26.0,120119.0,15.9233,15.9539,15.8987,15.9478,120119.0
2018-11-23 12:30:00,26.01,26.11,25.99,26.0,225117.0,15.9539,16.0153,15.9417,15.9478,225117.0
2018-11-26 09:30:00,26.39,26.45,26.27,26.31,493748.0,16.187,16.2238,16.1134,16.1379,493748.0
2018-11-26 10:00:00,26.3,26.36,26.24,26.34,151073.0,16.1318,16.1686,16.095,16.1563,151073.0
2018-11-26 10:30:00,26.34,26.37,26.23,26.32,134219.0,16.1563,16.1747,16.0889,16.1441,134219.0
2018-11-26 11:00:00,26.33,26.35,26.28,26.32,83757.0,16.1502,16.1625,16.1195,16.1441,83757.0
2018-11-26 11:30:00,26.32,26.34,26.27,26.31,150635.0,16.1441,16.1563,16.1134,16.1379,150635.0
2018-11-26 12:00:00,26.31,26.33,26.24,26.25,118266.0,16.1379,16.1502,16.095,16.1011,118266.0
2018-11-26 12:30:00,26.25,26.28,26.18,26.2,183461.0,16.1011,16.1195,16.0582,16.0705,183461.0
2018-11-26 13:00:00,26.19,26.26,26.16,26.23,156518.0,16.0643,16.1073,16.0459,16.0889,156518.0
2018-11-26 13:30:00,26.22,26.29,26.2,26.27,132471.0,16.0827,16.1257,16.0705,16.1134,132471.0
2018-11-26 14:00:00,26.26,26.28,26.19,26.23,158999.0,16.1073,16.1195,16.0643,16.0889,158999.0
2018-11-26 14:30:00,26.23,26.27,26.2,26.26,122446.0,16.0889,16.1134,16.0705,16.1073,122446.0
2018-11-26 15:00:00,26.26,26.28,26.19,26.2,134963.0,16.1073,16.1195,16.0643,16.0705,134963.0
2018-11-26 15:30:00,26.2,26.28,26.2,26.26,255117.0,16.0705,16.1195,16.0705,16.1073,255117.0
2018-11-27 09:30:00,26.15,26.28,26.12,26.18,399729.0,16.0398,16.1195,16.0214,16.0582,399729.0
2018-11-27 10:00:00,26.18,26.26,26.1,26.1,393981.0,16.0582,16.1073,16.0091,16.0091,393981.0
2018-11-27 10:30:00,26.1,26.26,26.06,26.15,220030.0,16.0091,16.1073,15.9846,16.0398,220030.0
2018-11-27 11:00:00,26.15,26.24,26.06,26.1,233145.0,16.0398,16.095,15.9846,16.0091,233145.0
2018-11-27 11:30:00,26.09,26.16,26.05,26.13,236065.0,16.003,16.0459,15.9785,16.0275,236065.0
2018-11-27 12:00:00,26.12,26.13,26.01,26.03,216145.0,16.0214,16.0275,15.9539,15.9662,216145.0
2018-11-27 12:30:00,26.04,26.13,26.03,26.1,120352.0,15.9723,16.0275,15.9662,16.0091,120352.0
2018-11-27 13:00:00,26.11,26.18,26.1,26.13,328159.0,16.0153,16.0582,16.0091,16.0275,328159.0
2018-11-27 13:30:00,26.12,26.19,26.05,26.07,254711.0,16.0214,16.0643,15.9785,15.9907,254711.0
2018-11-27 14:00:00,26.07,26.09,26.04,26.06,145580.0,15.9907,16.003,15.9723,15.9846,145580.0
2018-11-27 14:30:00,26.06,26.1,26.02,26.07,179681.0,15.9846,16.0091,15.9601,15.9907,179681.0
2018-11-27 15:00:00,26.07,26.14,26.06,26.13,140854.0,15.9907,16.0337,15.9846,16.0275,140854.0
2018-11-27 15:30:00,26.13,26.13,26.0,26.0,573553.0,16.0275,16.0275,15.9478,15.9478,573553.0
2018-11-28 09:30:00,26.14,26.14,25.75,25.75,634356.0,16.0337,16.0337,15.7944,15.7944,634356.0
2018-11-28 10:00:00,25.76,25.79,25.67,25.69,407123.0,15.8006,15.819,15.7454,15.7576,407123.0
2018-11-28 10:30:00,25.68,25.69,25.59,25.63,383143.0,15.7515,15.7576,15.6963,15.7208,383143.0
2018-11-28 11:00:00,25.63,25.72,25.62,25.68,206193.0,15.7208,15.776,15.7147,15.7515,206193.0
2018-11-28 11:30:00,25.68,25.7,25.58,25.61,333717.0,15.7515,15.7638,15.6902,15.7086,333717.0
2018-11-28 12:00:00,25.61,25.83,25.6,25.7,459704.0,15.7086,15.8435,15.7024,15.7638,459704.0
2018-11-28 12:30:00,25.71,25.92,25.7,25.85,465986.0,15.7699,15.8987,15.7638,15.8558,465986.0
2018-11-28 13:00:00,25.84,25.95,25.78,25.95,297057.0,15.8496,15.9171,15.8128,15.9171,297057.0
2018-11-28 13:30:00,25.95,25.97,25.85,25.96,262952.0,15.9171,15.9294,15.8558,15.9233,262952.0
2018-11-28 14:00:00,25.95,26.06,25.91,25.92,194105.0,15.9171,15.9846,15.8926,15.8987,194105.0
2018-11-28 14:30:00,25.93,26.0,25.89,25.95,213364.0,15.9049,15.9478,15.8803,15.9171,213364.0
2018-11-28 15:00:00,25.95,26.02,25.86,26.02,305957.0,15.9171,15.9601,15.8619,15.9601,305957.0
2018-11-28 15:30:00,26.01,26.07,25.97,26.07,818647.0,15.9539,15.9907,15.9294,15.9907,818647.0
2018-11-29 09:30:00,26.27,26.35,26.17,26.29,407780.0,16.1134,16.1625,16.0521,16.1257,407780.0
2018-11-29 10:00:00,26.29,26.41,26.24,26.41,452272.0,16.1257,16.1993,16.095,16.1993,452272.0
2018-11-29 10:30:00,26.41,26.52,26.37,26.39,309457.0,16.1993,16.2667,16.1747,16.187,309457.0
2018-11-29 11:00:00,26.4,26.44,26.19,26.29,489256.0,16.1931,16.2177,16.0643,16.1257,489256.0
2018-11-29 11:30:00,26.29,26.3,26.18,26.29,206175.0,16.1257,16.1318,16.0582,16.1257,206175.0
2018-11-29 12:00:00,26.29,26.35,26.24,26.3,220650.0,16.1257,16.1625,16.095,16.1318,220650.0
2018-11-29 12:30:00,26.3,26.42,26.3,26.42,212319.0,16.1318,16.2054,16.1318,16.2054,212319.0
2018-11-29 13:00:00,26.42,26.5,26.39,26.48,235692.0,16.2054,16.2545,16.187,16.2422,235692.0
2018-11-29 13:30:00,26.47,26.53,26.46,26.52,118033.0,16.2361,16.2729,16.2299,16.2667,118033.0
2018-11-29 14:00:00,26.53,26.61,26.51,26.6,223356.0,16.2729,16.3219,16.2606,16.3158,223356.0
2018-11-29 14:30:00,26.6,26.66,26.59,26.6,363184.0,16.3158,16.3526,16.3097,16.3158,363184.0
2018-11-29 15:00:00,26.61,26.61,26.45,26.47,240231.0,16.3219,16.3219,16.2238,16.2361,240231.0
2018-11-29 15:30:00,26.48,26.48,26.27,26.31,866186.0,16.2422,16.2422,16.1134,16.1379,866186.0
2018-11-30 09:30:00,26.59,26.63,26.11,26.11,386775.0,16.3097,16.3342,16.0153,16.0153,386775.0
2018-11-30 10:00:00,26.11,26.19,26.03,26.12,358491.0,16.0153,16.0643,15.9662,16.0214,358491.0
2018-11-30 10:30:00,26.12,26.28,26.11,26.22,302761.0,16.0214,16.1195,16.0153,16.0827,302761.0
2018-11-30 11:00:00,26.23,26.3,26.2,26.26,345931.0,16.0889,16.1318,16.0705,16.1073,345931.0
2018-11-30 11:30:00,26.26,26.38,26.21,26.34,537829.0,16.1073,16.1809,16.0766,16.1563,537829.0
2018-11-30 12:00:00,26.34,26.41,26.29,26.32,596233.0,16.1563,16.1993,16.1257,16.1441,596233.0
2018-11-30 12:30:00,26.33,26.36,26.21,26.21,302187.0,16.1502,16.1686,16.0766,16.0766,302187.0
2018-11-30 13:00:00,26.22,26.43,26.21,26.41,236355.0,16.0827,16.2115,16.0766,16.1993,236355.0
2018-11-30 13:30:00,26.42,26.56,26.39,26.53,307610.0,16.2054,16.2913,16.187,16.2729,307610.0
2018-11-30 14:00:00,26.53,26.53,26.43,26.44,255887.0,16.2729,16.2729,16.2115,16.2177,255887.0
2018-11-30 14:30:00,26.44,26.48,26.23,26.23,410440.0,16.2177,16.2422,16.0889,16.0889,410440.0
2018-11-30 15:00:00,26.24,26.32,26.16,26.31,543065.0,16.095,16.1441,16.0459,16.1379,543065.0
2018-11-30 15:30:00,26.31,26.34,26.21,26.26,869222.0,16.1379,16.1563,16.0766,16.1073,869222.0
2018-12-03 09:30:00,26.68,27.19,26.65,26.98,943684.0,16.3649,16.6777,16.3465,16.5489,943684.0
2018-12-03 10:00:00,26.99,27.01,26.82,26.87,336251.0,16.555,16.5673,16.4508,16.4814,336251.0
2018-12-03 10:30:00,26.88,26.98,26.84,26.92,233208.0,16.4876,16.5489,16.463,16.5121,233208.0
2018-12-03 11:00:00,26.91,27.05,26.88,26.97,308081.0,16.506,16.5918,16.4876,16.5428,308081.0
2018-12-03 11:30:00,26.96,27.02,26.89,27.02,147237.0,16.5366,16.5734,16.4937,16.5734,147237.0
2018-12-03 12:00:00,27.02,27.08,26.97,27.03,256621.0,16.5734,16.6102,16.5428,16.5796,256621.0
2018-12-03 12:30:00,27.04,27.06,26.98,27.03,198059.0,16.5857,16.598,16.5489,16.5796,198059.0
2018-12-03 13:00:00,27.03,27.09,27.0,27.06,136334.0,16.5796,16.6164,16.5612,16.598,136334.0
2018-12-03 13:30:00,27.07,27.08,27.03,27.05,157229.0,16.6041,16.6102,16.5796,16.5918,157229.0
2018-12-03 14:00:00,27.05,27.07,26.95,26.99,195993.0,16.5918,16.6041,16.5305,16.555,195993.0
2018-12-03 14:30:00,26.99,27.04,26.92,26.94,171747.0,16.555,16.5857,16.5121,16.5244,171747.0
2018-12-03 15:00:00,26.94,27.03,26.89,27.0,193256.0,16.5244,16.5796,16.4937,16.5612,193256.0
2018-12-03 15:30:00,26.99,27.02,26.94,27.01,353327.0,16.555,16.5734,16.5244,16.5673,353327.0
2018-12-04 09:30:00,26.99,27.0,26.61,26.63,242061.0,16.555,16.5612,16.3219,16.3342,242061.0
2018-12-04 10:00:00,26.63,26.71,26.57,26.59,207186.0,16.3342,16.3833,16.2974,16.3097,207186.0
2018-12-04 10:30:00,26.6,26.61,26.5,26.59,248201.0,16.3158,16.3219,16.2545,16.3097,248201.0
2018-12-04 11:00:00,26.59,26.62,26.5,26.59,170311.0,16.3097,16.3281,16.2545,16.3097,170311.0
2018-12-04 11:30:00,26.59,26.61,26.55,26.55,187497.0,16.3097,16.3219,16.2851,16.2851,187497.0
2018-12-04 12:00:00,26.55,26.6,26.52,26.55,182981.0,16.2851,16.3158,16.2667,16.2851,182981.0
2018-12-04 12:30:00,26.55,26.6,26.52,26.53,151063.0,16.2851,16.3158,16.2667,16.2729,151063.0
2018-12-04 13:00:00,26.52,26.53,26.28,26.28,197715.0,16.2667,16.2729,16.1195,16.1195,197715.0
2018-12-04 13:30:00,26.29,26.39,26.21,26.32,530335.0,16.1257,16.187,16.0766,16.1441,530335.0
2018-12-04 14:00:00,26.32,26.34,26.24,26.3,246240.0,16.1441,16.1563,16.095,16.1318,246240.0
2018-12-04 14:30:00,26.31,26.5,26.3,26.45,187480.0,16.1379,16.2545,16.1318,16.2238,187480.0
2018-12-04 15:00:00,26.45,26.45,26.35,26.36,184024.0,16.2238,16.2238,16.1625,16.1686,184024.0
2018-12-04 15:30:00,26.36,26.37,26.19,26.21,834814.0,16.1686,16.1747,16.0643,16.0766,834814.0
2018-12-06 09:30:00,25.94,25.97,25.43,25.49,1408192.0,15.911,15.9294,15.5982,15.635,1408192.0
2018-12-06 10:00:00,25.49,25.73,25.44,25.59,722698.0,15.635,15.7822,15.6043,15.6963,722698.0
2018-12-06 10:30:00,25.59,25.8,25.5,25.53,646395.0,15.6963,15.8251,15.6411,15.6595,646395.0
2018-12-06 11:00:00,25.53,25.61,25.36,25.36,580674.0,15.6595,15.7086,15.5552,15.5552,580674.0
2018-12-06 11:30:00,25.36,25.66,25.34,25.62,341887.0,15.5552,15.7392,15.543,15.7147,341887.0
2018-12-06 12:00:00,25.62,25.7,25.56,25.68,269112.0,15.7147,15.7638,15.6779,15.7515,269112.0
2018-12-06 12:30:00,25.67,25.89,25.63,25.83,325330.0,15.7454,15.8803,15.7208,15.8435,325330.0
2018-12-06 13:00:00,25.84,25.9,25.68,25.72,380195.0,15.8496,15.8864,15.7515,15.776,380195.0
2018-12-06 13:30:00,25.72,25.94,25.65,25.93,329275.0,15.776,15.911,15.7331,15.9049,329275.0
2018-12-06 14:00:00,25.93,25.96,25.79,25.95,290256.0,15.9049,15.9233,15.819,15.9171,290256.0
2018-12-06 14:30:00,25.94,25.97,25.74,25.92,256121.0,15.911,15.9294,15.7883,15.8987,256121.0
2018-12-06 15:00:00,25.93,25.99,25.81,25.9,288822.0,15.9049,15.9417,15.8312,15.8864,288822.0
2018-12-06 15:30:00,25.91,26.1,25.9,26.07,897331.0,15.8926,16.0091,15.8864,15.9907,897331.0
2018-12-07 09:30:00,26.65,26.75,26.33,26.38,518732.0,16.3465,16.4078,16.1502,16.1809,518732.0
2018-12-07 10:00:00,26.39,26.58,26.12,26.2,510364.0,16.187,16.3035,16.0214,16.0705,510364.0
2018-12-07 10:30:00,26.2,26.44,26.15,26.42,682190.0,16.0705,16.2177,16.0398,16.2054,682190.0
2018-12-07 11:00:00,26.42,26.43,26.2,26.32,419595.0,16.2054,16.2115,16.0705,16.1441,419595.0
2018-12-07 11:30:00,26.33,26.48,26.25,26.4,439563.0,16.1502,16.2422,16.1011,16.1931,439563.0
2018-12-07 12:00:00,26.4,26.51,26.37,26.43,287628.0,16.1931,16.2606,16.1747,16.2115,287628.0
2018-12-07 12:30:00,26.42,26.48,26.33,26.39,260270.0,16.2054,16.2422,16.1502,16.187,260270.0
2018-12-07 13:00:00,26.39,26.4,26.3,26.33,176529.0,16.187,16.1931,16.1318,16.1502,176529.0
2018-12-07 13:30:00,26.33,26.34,26.24,26.28,198167.0,16.1502,16.1563,16.095,16.1195,198167.0
2018-12-07 14:00:00,26.28,26.42,26.25,26.3,368173.0,16.1195,16.2054,16.1011,16.1318,368173.0
2018-12-07 14:30:00,26.3,26.33,26.16,26.2,272825.0,16.1318,16.1502,16.0459,16.0705,272825.0
2018-12-07 15:00:00,26.21,26.28,26.13,26.21,379769.0,16.0766,16.1195,16.0275,16.0766,379769.0
2018-12-07 15:30:00,26.21,26.26,26.07,26.2,1012663.0,16.0766,16.1073,15.9907,16.0705,1012663.0
2018-12-10 09:30:00,26.03,26.1,25.76,25.84,374294.0,15.9662,16.0091,15.8006,15.8496,374294.0
2018-12-10 10:00:00,25.82,25.91,25.75,25.88,202969.0,15.8374,15.8926,15.7944,15.8742,202969.0
2018-12-10 10:30:00,25.86,25.89,25.6,25.63,305462.0,15.8619,15.8803,15.7024,15.7208,305462.0
2018-12-10 11:00:00,25.63,25.63,25.43,25.57,511872.0,15.7208,15.7208,15.5982,15.684,511872.0
2018-12-10 11:30:00,25.57,25.74,25.54,25.57,330355.0,15.684,15.7883,15.6656,15.684,330355.0
2018-12-10 12:00:00,25.56,25.59,25.47,25.49,491017.0,15.6779,15.6963,15.6227,15.635,491017.0
2018-12-10 12:30:00,25.49,25.71,25.48,25.65,490998.0,15.635,15.7699,15.6288,15.7331,490998.0
2018-12-10 13:00:00,25.66,25.72,25.59,25.64,372459.0,15.7392,15.776,15.6963,15.727,372459.0
2018-12-10 13:30:00,25.63,25.74,25.62,25.68,152368.0,15.7208,15.7883,15.7147,15.7515,152368.0
2018-12-10 14:00:00,25.68,25.7,25.62,25.65,183089.0,15.7515,15.7638,15.7147,15.7331,183089.0
2018-12-10 14:30:00,25.65,25.76,25.62,25.66,276947.0,15.7331,15.8006,15.7147,15.7392,276947.0
2018-12-10 15:00:00,25.66,25.71,25.62,25.64,384336.0,15.7392,15.7699,15.7147,15.727,384336.0
2018-12-10 15:30:00,25.65,25.77,25.65,25.75,625431.0,15.7331,15.8067,15.7331,15.7944,625431.0
2018-12-11 09:30:00,25.92,26.2,25.92,26.0,294805.0,15.8987,16.0705,15.8987,15.9478,294805.0
2018-12-11 10:00:00,25.99,26.14,25.99,26.06,344811.0,15.9417,16.0337,15.9417,15.9846,344811.0
2018-12-11 10:30:00,26.06,26.06,25.89,25.94,251817.0,15.9846,15.9846,15.8803,15.911,251817.0
2018-12-11 11:00:00,25.93,26.04,25.91,26.0,295282.0,15.9049,15.9723,15.8926,15.9478,295282.0
2018-12-11 11:30:00,26.0,26.02,25.88,25.92,291127.0,15.9478,15.9601,15.8742,15.8987,291127.0
2018-12-11 12:00:00,25.93,25.93,25.75,25.83,403930.0,15.9049,15.9049,15.7944,15.8435,403930.0
2018-12-11 12:30:00,25.82,25.87,25.8,25.87,191187.0,15.8374,15.868,15.8251,15.868,191187.0
2018-12-11 13:00:00,25.86,25.91,25.8,25.87,140770.0,15.8619,15.8926,15.8251,15.868,140770.0
2018-12-11 13:30:00,25.86,25.87,25.76,25.79,175233.0,15.8619,15.868,15.8006,15.819,175233.0
2018-12-11 14:00:00,25.78,25.92,25.77,25.92,178006.0,15.8128,15.8987,15.8067,15.8987,178006.0
2018-12-11 14:30:00,25.92,26.0,25.91,25.99,208115.0,15.8987,15.9478,15.8926,15.9417,208115.0
2018-12-11 15:00:00,25.99,26.08,25.95,26.0,304029.0,15.9417,15.9969,15.9171,15.9478,304029.0
2018-12-11 15:30:00,26.0,26.07,25.93,25.98,994396.0,15.9478,15.9907,15.9049,15.9355,994396.0
2018-12-12 09:30:00,26.21,26.25,25.86,25.86,826246.0,16.0766,16.1011,15.8619,15.8619,826246.0
2018-12-12 10:00:00,25.87,26.03,25.86,25.98,565269.0,15.868,15.9662,15.8619,15.9355,565269.0
2018-12-12 10:30:00,25.97,26.01,25.78,25.97,451591.0,15.9294,15.9539,15.8128,15.9294,451591.0
2018-12-12 11:00:00,25.97,26.15,25.95,26.12,626128.0,15.9294,16.0398,15.9171,16.0214,626128.0
2018-12-12 11:30:00,26.12,26.16,26.06,26.13,368558.0,16.0214,16.0459,15.9846,16.0275,368558.0
2018-12-12 12:00:00,26.14,26.22,26.12,26.21,306523.0,16.0337,16.0827,16.0214,16.0766,306523.0
2018-12-12 12:30:00,26.21,26.38,26.2,26.34,428555.0,16.0766,16.1809,16.0705,16.1563,428555.0
2018-12-12 13:00:00,26.33,26.38,26.26,26.27,203636.0,16.1502,16.1809,16.1073,16.1134,203636.0
2018-12-12 13:30:00,26.27,26.27,26.14,26.19,354751.0,16.1134,16.1134,16.0337,16.0643,354751.0
2018-12-12 14:00:00,26.19,26.31,26.15,26.25,340936.0,16.0643,16.1379,16.0398,16.1011,340936.0
2018-12-12 14:30:00,26.25,26.3,26.18,26.29,213338.0,16.1011,16.1318,16.0582,16.1257,213338.0
2018-12-12 15:00:00,26.3,26.36,26.24,26.25,448309.0,16.1318,16.1686,16.095,16.1011,448309.0
2018-12-12 15:30:00,26.26,26.34,26.24,26.24,587902.0,16.1073,16.1563,16.095,16.095,587902.0
2018-12-13 09:30:00,26.2,26.41,26.12,26.14,368279.0,16.0705,16.1993,16.0214,16.0337,368279.0
2018-12-13 10:00:00,26.13,26.38,26.13,26.2,258892.0,16.0275,16.1809,16.0275,16.0705,258892.0
2018-12-13 10:30:00,26.2,26.37,26.18,26.3,343069.0,16.0705,16.1747,16.0582,16.1318,343069.0
2018-12-13 11:00:00,26.31,26.35,26.24,26.32,332428.0,16.1379,16.1625,16.095,16.1441,332428.0
2018-12-13 11:30:00,26.32,26.51,26.31,26.36,295017.0,16.1441,16.2606,16.1379,16.1686,295017.0
2018-12-13 12:00:00,26.35,26.45,26.31,26.36,232736.0,16.1625,16.2238,16.1379,16.1686,232736.0
2018-12-13 12:30:00,26.36,26.43,26.3,26.34,256736.0,16.1686,16.2115,16.1318,16.1563,256736.0
2018-12-13 13:00:00,26.34,26.42,26.32,26.38,118611.0,16.1563,16.2054,16.1441,16.1809,118611.0
2018-12-13 13:30:00,26.38,26.42,26.29,26.3,219831.0,16.1809,16.2054,16.1257,16.1318,219831.0
2018-12-13 14:00:00,26.31,26.33,26.11,26.21,246821.0,16.1379,16.1502,16.0153,16.0766,246821.0
2018-12-13 14:30:00,26.21,26.28,26.2,26.23,239258.0,16.0766,16.1195,16.0705,16.0889,239258.0
2018-12-13 15:00:00,26.24,26.35,26.2,26.32,317307.0,16.095,16.1625,16.0705,16.1441,317307.0
2018-12-13 15:30:00,26.31,26.38,26.25,26.29,714610.0,16.1379,16.1809,16.1011,16.1257,714610.0
2018-12-14 09:30:00,26.1,26.24,26.08,26.1,336684.0,16.0091,16.095,15.9969,16.0091,336684.0
2018-12-14 10:00:00,26.1,26.11,25.97,26.04,422414.0,16.0091,16.0153,15.9294,15.9723,422414.0
2018-12-14 10:30:00,26.04,26.19,26.01,26.19,369324.0,15.9723,16.0643,15.9539,16.0643,369324.0
2018-12-14 11:00:00,26.18,26.24,26.09,26.12,326588.0,16.0582,16.095,16.003,16.0214,326588.0
2018-12-14 11:30:00,26.11,26.16,26.01,26.04,399877.0,16.0153,16.0459,15.9539,15.9723,399877.0
2018-12-14 12:00:00,26.05,26.15,26.04,26.14,272942.0,15.9785,16.0398,15.9723,16.0337,272942.0
2018-12-14 12:30:00,26.14,26.22,26.14,26.16,331046.0,16.0337,16.0827,16.0337,16.0459,331046.0
2018-12-14 13:00:00,26.15,26.15,25.93,25.93,351296.0,16.0398,16.0398,15.9049,15.9049,351296.0
2018-12-14 13:30:00,25.93,26.04,25.86,26.02,323331.0,15.9049,15.9723,15.8619,15.9601,323331.0
2018-12-14 14:00:00,26.02,26.11,25.99,26.06,230168.0,15.9601,16.0153,15.9417,15.9846,230168.0
2018-12-14 14:30:00,26.06,26.07,25.89,25.96,432214.0,15.9846,15.9907,15.8803,15.9233,432214.0
2018-12-14 15:00:00,25.95,26.0,25.9,25.98,298815.0,15.9171,15.9478,15.8864,15.9355,298815.0
2018-12-14 15:30:00,25.98,25.99,25.82,25.83,1044130.0,15.9355,15.9417,15.8374,15.8435,1044130.0
2018-12-17 09:30:00,25.75,25.89,25.71,25.79,452581.0,15.7944,15.8803,15.7699,15.819,452581.0
2018-12-17 10:00:00,25.79,26.0,25.7,25.96,379320.0,15.819,15.9478,15.7638,15.9233,379320.0
2018-12-17 10:30:00,25.96,25.99,25.88,25.94,469925.0,15.9233,15.9417,15.8742,15.911,469925.0
2018-12-17 11:00:00,25.93,26.0,25.88,25.94,356840.0,15.9049,15.9478,15.8742,15.911,356840.0
2018-12-17 11:30:00,25.94,25.94,25.8,25.83,254589.0,15.911,15.911,15.8251,15.8435,254589.0
2018-12-17 12:00:00,25.83,25.87,25.7,25.7,339613.0,15.8435,15.868,15.7638,15.7638,339613.0
2018-12-17 12:30:00,25.69,25.71,25.54,25.54,379418.0,15.7576,15.7699,15.6656,15.6656,379418.0
2018-12-17 13:00:00,25.54,25.55,25.28,25.44,563163.0,15.6656,15.6718,15.5062,15.6043,563163.0
2018-12-17 13:30:00,25.44,25.45,25.35,25.41,204548.0,15.6043,15.6104,15.5491,15.5859,204548.0
2018-12-17 14:00:00,25.41,25.47,25.37,25.4,237105.0,15.5859,15.6227,15.5614,15.5798,237105.0
2018-12-17 14:30:00,25.41,25.46,25.12,25.16,572253.0,15.5859,15.6166,15.408,15.4326,572253.0
2018-12-17 15:00:00,25.15,25.25,24.9,24.96,817799.0,15.4264,15.4878,15.2731,15.3099,817799.0
2018-12-17 15:30:00,24.96,25.05,24.87,25.04,1593023.0,15.3099,15.3651,15.2547,15.3589,1593023.0
2018-12-18 09:30:00,25.09,25.25,25.05,25.11,296155.0,15.3896,15.4878,15.3651,15.4019,296155.0
2018-12-18 10:00:00,25.11,25.19,25.01,25.09,219575.0,15.4019,15.451,15.3405,15.3896,219575.0
2018-12-18 10:30:00,25.09,25.1,24.77,24.79,593700.0,15.3896,15.3957,15.1933,15.2056,593700.0
2018-12-18 11:00:00,24.79,24.88,24.68,24.68,547859.0,15.2056,15.2608,15.1381,15.1381,547859.0
2018-12-18 11:30:00,24.69,24.71,24.54,24.63,515874.0,15.1443,15.1565,15.0523,15.1075,515874.0
2018-12-18 12:00:00,24.63,24.83,24.63,24.73,316546.0,15.1075,15.2301,15.1075,15.1688,316546.0
2018-12-18 12:30:00,24.73,24.86,24.7,24.71,409846.0,15.1688,15.2485,15.1504,15.1565,409846.0
2018-12-18 13:00:00,24.71,24.78,24.67,24.69,266384.0,15.1565,15.1995,15.132,15.1443,266384.0
2018-12-18 13:30:00,24.7,24.77,24.65,24.71,199584.0,15.1504,15.1933,15.1197,15.1565,199584.0
2018-12-18 14:00:00,24.71,24.74,24.64,24.67,302432.0,15.1565,15.1749,15.1136,15.132,302432.0
2018-12-18 14:30:00,24.67,24.69,24.52,24.53,388538.0,15.132,15.1443,15.04,15.0461,388538.0
2018-12-18 15:00:00,24.52,24.6,24.44,24.51,653587.0,15.04,15.0891,14.9909,15.0339,653587.0
2018-12-18 15:30:00,24.51,24.75,24.5,24.7,1051340.0,15.0339,15.1811,15.0277,15.1504,1051340.0
2018-12-19 09:30:00,24.72,25.3,24.7,25.29,600381.0,15.1627,15.5184,15.1504,15.5123,600381.0
2018-12-19 10:00:00,25.29,25.59,25.23,25.35,929148.0,15.5123,15.6963,15.4755,15.5491,929148.0
2018-12-19 10:30:00,25.36,25.44,25.29,25.39,296117.0,15.5552,15.6043,15.5123,15.5736,296117.0
2018-12-19 11:00:00,25.39,25.4,25.28,25.3,548625.0,15.5736,15.5798,15.5062,15.5184,548625.0
2018-12-19 11:30:00,25.3,25.45,25.25,25.34,789449.0,15.5184,15.6104,15.4878,15.543,789449.0
2018-12-19 12:00:00,25.34,25.48,25.33,25.42,577141.0,15.543,15.6288,15.5368,15.592,577141.0
2018-12-19 12:30:00,25.42,25.62,25.37,25.53,617420.0,15.592,15.7147,15.5614,15.6595,617420.0
2018-12-19 13:00:00,25.54,25.65,25.46,25.46,566661.0,15.6656,15.7331,15.6166,15.6166,566661.0
2018-12-19 13:30:00,25.47,25.52,25.37,25.47,526446.0,15.6227,15.6534,15.5614,15.6227,526446.0
2018-12-19 14:00:00,25.52,25.54,25.3,25.33,325785.0,15.6534,15.6656,15.5184,15.5368,325785.0
2018-12-19 14:30:00,25.34,25.34,24.91,24.98,608618.0,15.543,15.543,15.2792,15.3221,608618.0
2018-12-19 15:00:00,24.97,25.16,24.8,25.07,680316.0,15.316,15.4326,15.2117,15.3773,680316.0
2018-12-19 15:30:00,25.06,25.16,24.95,25.03,1018946.0,15.3712,15.4326,15.3037,15.3528,1018946.0
2018-12-20 09:30:00,24.61,24.98,24.6,24.95,897282.0,15.0952,15.3221,15.0891,15.3037,897282.0
2018-12-20 10:00:00,24.96,25.14,24.92,25.07,521996.0,15.3099,15.4203,15.2853,15.3773,521996.0
2018-12-20 10:30:00,25.07,25.22,25.01,25.07,469032.0,15.3773,15.4694,15.3405,15.3773,469032.0
2018-12-20 11:00:00,25.07,25.08,24.79,24.89,704981.0,15.3773,15.3835,15.2056,15.2669,704981.0
2018-12-20 11:30:00,24.88,24.9,24.52,24.59,542429.0,15.2608,15.2731,15.04,15.0829,542429.0
2018-12-20 12:00:00,24.59,24.81,24.58,24.8,804766.0,15.0829,15.2179,15.0768,15.2117,804766.0
2018-12-20 12:30:00,24.8,24.83,24.55,24.67,404957.0,15.2117,15.2301,15.0584,15.132,404957.0
2018-12-20 13:00:00,24.67,24.7,24.55,24.67,312122.0,15.132,15.1504,15.0584,15.132,312122.0
2018-12-20 13:30:00,24.66,24.73,24.58,24.6,345069.0,15.1259,15.1688,15.0768,15.0891,345069.0
2018-12-20 14:00:00,24.61,24.64,24.53,24.61,532276.0,15.0952,15.1136,15.0461,15.0952,532276.0
2018-12-20 14:30:00,24.61,24.81,24.6,24.64,551471.0,15.0952,15.2179,15.0891,15.1136,551471.0
2018-12-20 15:00:00,24.64,24.72,24.54,24.61,485590.0,15.1136,15.1627,15.0523,15.0952,485590.0
2018-12-20 15:30:00,24.61,24.72,24.46,24.51,1344777.0,15.0952,15.1627,15.0032,15.0339,1344777.0
2018-12-21 09:30:00,24.51,24.8,24.36,24.79,885689.0,15.0339,15.2117,14.9418,15.2056,885689.0
2018-12-21 10:00:00,24.79,24.9,24.69,24.71,873322.0,15.2056,15.2731,15.1443,15.1565,873322.0
2018-12-21 10:30:00,24.7,24.76,24.57,24.72,474677.0,15.1504,15.1872,15.0707,15.1627,474677.0
2018-12-21 11:00:00,24.73,24.77,24.47,24.55,458324.0,15.1688,15.1933,15.0093,15.0584,458324.0
2018-12-21 11:30:00,24.56,24.61,24.5,24.51,550724.0,15.0645,15.0952,15.0277,15.0339,550724.0
2018-12-21 12:00:00,24.51,24.56,24.44,24.47,401750.0,15.0339,15.0645,14.9909,15.0093,401750.0
2018-12-21 12:30:00,24.46,24.66,24.41,24.6,474555.0,15.0032,15.1259,14.9725,15.0891,474555.0
2018-12-21 13:00:00,24.6,24.65,24.5,24.61,484977.0,15.0891,15.1197,15.0277,15.0952,484977.0
2018-12-21 13:30:00,24.62,24.78,24.6,24.73,488573.0,15.1013,15.1995,15.0891,15.1688,488573.0
2018-12-21 14:00:00,24.72,24.77,24.65,24.77,451759.0,15.1627,15.1933,15.1197,15.1933,451759.0
2018-12-21 14:30:00,24.77,24.92,24.75,24.77,624505.0,15.1933,15.2853,15.1811,15.1933,624505.0
2018-12-21 15:00:00,24.78,24.81,24.48,24.48,720019.0,15.1995,15.2179,15.0155,15.0155,720019.0
2018-12-21 15:30:00,24.48,24.6,24.34,24.36,1267965.0,15.0155,15.0891,14.9296,14.9418,1267965.0
2018-12-24 09:30:00,24.06,24.07,23.62,23.78,1461581.0,14.7578,14.764,14.488,14.5861,1461581.0
2018-12-24 10:00:00,23.77,23.77,23.39,23.53,1009588.0,14.58,14.58,14.3469,14.4327,1009588.0
2018-12-24 10:30:00,23.53,23.83,23.53,23.68,701295.0,14.4327,14.6168,14.4327,14.5248,701295.0
2018-12-24 11:00:00,23.68,23.76,23.5,23.53,887050.0,14.5248,14.5738,14.4143,14.4327,887050.0
2018-12-24 11:30:00,23.53,23.66,23.51,23.59,542644.0,14.4327,14.5125,14.4205,14.4695,542644.0
2018-12-24 12:00:00,23.59,23.66,23.55,23.62,467681.0,14.4695,14.5125,14.445,14.488,467681.0
2018-12-24 12:30:00,23.62,23.68,23.5,23.5,1780008.0,14.488,14.5248,14.4143,14.4143,1780008.0
2018-12-26 09:30:00,23.7,23.82,23.36,23.38,735843.0,14.537,14.6106,14.3285,14.3407,735843.0
2018-12-26 10:00:00,23.38,23.57,23.33,23.48,840619.0,14.3407,14.4573,14.3101,14.4021,840619.0
2018-12-26 10:30:00,23.48,23.64,23.39,23.6,800324.0,14.4021,14.5002,14.3469,14.4757,800324.0
2018-12-26 11:00:00,23.6,23.88,23.6,23.84,709004.0,14.4757,14.6474,14.4757,14.6229,709004.0
2018-12-26 11:30:00,23.85,24.17,23.79,24.17,655472.0,14.629,14.8253,14.5922,14.8253,655472.0
2018-12-26 12:00:00,24.16,24.34,24.01,24.03,936793.0,14.8192,14.9296,14.7272,14.7394,936793.0
2018-12-26 12:30:00,24.03,24.17,24.0,24.14,744328.0,14.7394,14.8253,14.721,14.8069,744328.0
2018-12-26 13:00:00,24.14,24.15,23.95,24.0,491405.0,14.8069,14.813,14.6904,14.721,491405.0
2018-12-26 13:30:00,24.0,24.14,23.92,24.13,593595.0,14.721,14.8069,14.672,14.8008,593595.0
2018-12-26 14:00:00,24.13,24.15,24.07,24.09,473534.0,14.8008,14.813,14.764,14.7762,473534.0
2018-12-26 14:30:00,24.09,24.21,24.07,24.21,569282.0,14.7762,14.8498,14.764,14.8498,569282.0
2018-12-26 15:00:00,24.21,24.35,24.13,24.33,942421.0,14.8498,14.9357,14.8008,14.9234,942421.0
2018-12-26 15:30:00,24.34,24.7,24.32,24.69,999817.0,14.9296,15.1504,14.9173,15.1443,999817.0
2018-12-27 09:30:00,24.33,24.46,24.18,24.21,598941.0,14.9234,15.0032,14.8314,14.8498,598941.0
2018-12-27 10:00:00,24.21,24.22,23.78,23.78,1034781.0,14.8498,14.856,14.5861,14.5861,1034781.0
2018-12-27 10:30:00,23.78,23.96,23.71,23.88,1036563.0,14.5861,14.6965,14.5432,14.6474,1036563.0
2018-12-27 11:00:00,23.87,23.92,23.66,23.91,736451.0,14.6413,14.672,14.5125,14.6658,736451.0
2018-12-27 11:30:00,23.91,23.92,23.77,23.83,813446.0,14.6658,14.672,14.58,14.6168,813446.0
2018-12-27 12:00:00,23.83,23.87,23.65,23.67,879606.0,14.6168,14.6413,14.5064,14.5186,879606.0
2018-12-27 12:30:00,23.68,23.84,23.65,23.8,618438.0,14.5248,14.6229,14.5064,14.5984,618438.0
2018-12-27 13:00:00,23.79,23.9,23.73,23.74,672376.0,14.5922,14.6597,14.5554,14.5616,672376.0
2018-12-27 13:30:00,23.74,23.85,23.65,23.68,542974.0,14.5616,14.629,14.5064,14.5248,542974.0
2018-12-27 14:00:00,23.67,23.79,23.65,23.77,650940.0,14.5186,14.5922,14.5064,14.58,650940.0
2018-12-27 14:30:00,23.77,24.01,23.72,23.98,766789.0,14.58,14.7272,14.5493,14.7088,766789.0
2018-12-27 15:00:00,23.97,24.25,23.85,24.22,471452.0,14.7026,14.8744,14.629,14.856,471452.0
2018-12-27 15:30:00,24.22,24.38,24.11,24.24,1037257.0,14.856,14.9541,14.7885,14.8682,1037257.0
2018-12-28 09:30:00,24.4,24.53,24.33,24.39,565717.0,14.9664,15.0461,14.9234,14.9603,565717.0
2018-12-28 10:00:00,24.39,24.4,24.17,24.18,778197.0,14.9603,14.9664,14.8253,14.8314,778197.0
2018-12-28 10:30:00,24.17,24.25,24.11,24.15,529770.0,14.8253,14.8744,14.7885,14.813,529770.0
2018-12-28 11:00:00,24.16,24.2,24.05,24.19,575049.0,14.8192,14.8437,14.7517,14.8376,575049.0
2018-12-28 11:30:00,24.19,24.27,24.07,24.07,683275.0,14.8376,14.8866,14.764,14.764,683275.0
2018-12-28 12:00:00,24.07,24.11,23.94,23.95,865804.0,14.764,14.7885,14.6842,14.6904,865804.0
2018-12-28 12:30:00,23.95,24.0,23.8,23.89,705267.0,14.6904,14.721,14.5984,14.6536,705267.0
2018-12-28 13:00:00,23.89,23.98,23.82,23.91,529212.0,14.6536,14.7088,14.6106,14.6658,529212.0
2018-12-28 13:30:00,23.91,24.1,23.84,24.08,582113.0,14.6658,14.7824,14.6229,14.7701,582113.0
2018-12-28 14:00:00,24.08,24.2,24.06,24.1,566575.0,14.7701,14.8437,14.7578,14.7824,566575.0
2018-12-28 14:30:00,24.1,24.19,24.06,24.18,979656.0,14.7824,14.8376,14.7578,14.8314,979656.0
2018-12-28 15:00:00,24.18,24.22,23.97,24.01,543317.0,14.8314,14.856,14.7026,14.7272,543317.0
2018-12-28 15:30:00,24.01,24.05,23.88,23.88,1846325.0,14.7272,14.7517,14.6474,14.6474,1846325.0
2018-12-31 09:30:00,24.1,24.24,24.0,24.21,535954.0,14.7824,14.8682,14.721,14.8498,535954.0
2018-12-31 10:00:00,24.21,24.39,24.18,24.33,356988.0,14.8498,14.9603,14.8314,14.9234,356988.0
2018-12-31 10:30:00,24.33,24.41,24.29,24.32,430471.0,14.9234,14.9725,14.8989,14.9173,430471.0
2018-12-31 11:00:00,24.31,24.44,24.27,24.43,446577.0,14.9112,14.9909,14.8866,14.9848,446577.0
2018-12-31 11:30:00,24.43,24.56,24.34,24.56,327437.0,14.9848,15.0645,14.9296,15.0645,327437.0
2018-12-31 12:00:00,24.56,24.59,24.47,24.55,500625.0,15.0645,15.0829,15.0093,15.0584,500625.0
2018-12-31 12:30:00,24.55,24.6,24.5,24.5,222948.0,15.0584,15.0891,15.0277,15.0277,222948.0
2018-12-31 13:00:00,24.51,24.53,24.41,24.46,260642.0,15.0339,15.0461,14.9725,15.0032,260642.0
2018-12-31 13:30:00,24.46,24.5,24.38,24.42,230707.0,15.0032,15.0277,14.9541,14.9787,230707.0
2018-12-31 14:00:00,24.41,24.58,24.38,24.5,263635.0,14.9725,15.0768,14.9541,15.0277,263635.0
2018-12-31 14:30:00,24.49,24.58,24.44,24.53,210133.0,15.0216,15.0768,14.9909,15.0461,210133.0
2018-12-31 15:00:00,24.52,24.6,24.41,24.46,241043.0,15.04,15.0891,14.9725,15.0032,241043.0
2018-12-31 15:30:00,24.46,24.58,24.39,24.58,699288.0,15.0032,15.0768,14.9603,15.0768,699288.0
2019-01-02 09:30:00,24.54,24.54,24.22,24.44,332174.0,15.0523,15.0523,14.856,14.9909,332174.0
2019-01-02 10:00:00,24.45,24.73,24.41,24.59,426802.0,14.9971,15.1688,14.9725,15.0829,426802.0
2019-01-02 10:30:00,24.6,24.84,24.53,24.77,401571.0,15.0891,15.2363,15.0461,15.1933,401571.0
2019-01-02 11:00:00,24.77,24.97,24.74,24.91,476987.0,15.1933,15.316,15.1749,15.2792,476987.0
2019-01-02 11:30:00,24.9,24.93,24.81,24.87,409347.0,15.2731,15.2915,15.2179,15.2547,409347.0
2019-01-02 12:00:00,24.87,24.89,24.72,24.75,514419.0,15.2547,15.2669,15.1627,15.1811,514419.0
2019-01-02 12:30:00,24.75,24.79,24.72,24.74,288029.0,15.1811,15.2056,15.1627,15.1749,288029.0
2019-01-02 13:00:00,24.75,24.88,24.73,24.86,225998.0,15.1811,15.2608,15.1688,15.2485,225998.0
2019-01-02 13:30:00,24.87,24.89,24.8,24.83,166436.0,15.2547,15.2669,15.2117,15.2301,166436.0
2019-01-02 14:00:00,24.84,24.89,24.77,24.87,140213.0,15.2363,15.2669,15.1933,15.2547,140213.0
2019-01-02 14:30:00,24.88,24.95,24.87,24.88,190270.0,15.2608,15.3037,15.2547,15.2608,190270.0
2019-01-02 15:00:00,24.87,24.9,24.77,24.8,289245.0,15.2547,15.2731,15.1933,15.2117,289245.0
2019-01-02 15:30:00,24.8,25.0,24.78,24.96,505284.0,15.2117,15.3344,15.1995,15.3099,505284.0
2019-01-03 09:30:00,25.0,25.28,24.94,25.1,927961.0,15.3344,15.5062,15.2976,15.3957,927961.0
2019-01-03 10:00:00,25.09,25.1,24.89,25.08,529508.0,15.3896,15.3957,15.2669,15.3835,529508.0
2019-01-03 10:30:00,25.08,25.14,24.94,25.08,522935.0,15.3835,15.4203,15.2976,15.3835,522935.0
2019-01-03 11:00:00,25.09,25.29,25.06,25.2,425891.0,15.3896,15.5123,15.3712,15.4571,425891.0
2019-01-03 11:30:00,25.19,25.33,25.15,25.29,252893.0,15.451,15.5368,15.4264,15.5123,252893.0
2019-01-03 12:00:00,25.29,25.46,25.27,25.39,222359.0,15.5123,15.6166,15.5,15.5736,222359.0
2019-01-03 12:30:00,25.39,25.5,25.38,25.46,209328.0,15.5736,15.6411,15.5675,15.6166,209328.0
2019-01-03 13:00:00,25.45,25.45,25.29,25.33,352045.0,15.6104,15.6104,15.5123,15.5368,352045.0
2019-01-03 13:30:00,25.32,25.43,25.32,25.41,246458.0,15.5307,15.5982,15.5307,15.5859,246458.0
2019-01-03 14:00:00,25.41,25.46,25.38,25.45,212213.0,15.5859,15.6166,15.5675,15.6104,212213.0
2019-01-03 14:30:00,25.46,25.51,25.38,25.43,550415.0,15.6166,15.6472,15.5675,15.5982,550415.0
2019-01-03 15:00:00,25.43,25.48,25.36,25.4,258158.0,15.5982,15.6288,15.5552,15.5798,258158.0
2019-01-03 15:30:00,25.41,25.51,25.38,25.45,771702.0,15.5859,15.6472,15.5675,15.6104,771702.0
2019-01-04 09:30:00,25.87,26.16,25.8,26.16,723045.0,15.868,16.0459,15.8251,16.0459,723045.0
2019-01-04 10:00:00,26.16,26.22,25.95,26.21,616450.0,16.0459,16.0827,15.9171,16.0766,616450.0
2019-01-04 10:30:00,26.21,26.31,26.12,26.29,421184.0,16.0766,16.1379,16.0214,16.1257,421184.0
2019-01-04 11:00:00,26.28,26.39,26.21,26.39,746390.0,16.1195,16.187,16.0766,16.187,746390.0
2019-01-04 11:30:00,26.38,26.52,26.37,26.51,554117.0,16.1809,16.2667,16.1747,16.2606,554117.0
2019-01-04 12:00:00,26.5,26.66,26.47,26.62,592165.0,16.2545,16.3526,16.2361,16.3281,592165.0
2019-01-04 12:30:00,26.62,26.67,26.54,26.55,550035.0,16.3281,16.3587,16.279,16.2851,550035.0
2019-01-04 13:00:00,26.55,26.61,26.44,26.45,368896.0,16.2851,16.3219,16.2177,16.2238,368896.0
2019-01-04 13:30:00,26.45,26.45,26.34,26.43,427799.0,16.2238,16.2238,16.1563,16.2115,427799.0
2019-01-04 14:00:00,26.43,26.47,26.37,26.46,199455.0,16.2115,16.2361,16.1747,16.2299,199455.0
2019-01-04 14:30:00,26.46,26.48,26.29,26.3,196829.0,16.2299,16.2422,16.1257,16.1318,196829.0
2019-01-04 15:00:00,26.3,26.39,26.3,26.35,346797.0,16.1318,16.187,16.1318,16.1625,346797.0
2019-01-04 15:30:00,26.35,26.53,26.34,26.51,1035462.0,16.1625,16.2729,16.1563,16.2606,1035462.0
2019-01-07 09:30:00,26.83,26.9,26.62,26.82,690596.0,16.4569,16.4998,16.3281,16.4508,690596.0
2019-01-07 10:00:00,26.82,26.88,26.67,26.77,543655.0,16.4508,16.4876,16.3587,16.4201,543655.0
2019-01-07 10:30:00,26.77,27.3,26.77,27.23,1108173.0,16.4201,16.7452,16.4201,16.7022,1108173.0
2019-01-07 11:00:00,27.23,27.28,27.09,27.12,580682.0,16.7022,16.7329,16.6164,16.6348,580682.0
2019-01-07 11:30:00,27.12,27.17,27.06,27.12,336292.0,16.6348,16.6654,16.598,16.6348,336292.0
2019-01-07 12:00:00,27.12,27.19,27.03,27.06,440127.0,16.6348,16.6777,16.5796,16.598,440127.0
2019-01-07 12:30:00,27.05,27.16,27.02,27.1,284897.0,16.5918,16.6593,16.5734,16.6225,284897.0
2019-01-07 13:00:00,27.1,27.14,27.03,27.03,271801.0,16.6225,16.647,16.5796,16.5796,271801.0
2019-01-07 13:30:00,27.02,27.11,27.0,27.05,279026.0,16.5734,16.6286,16.5612,16.5918,279026.0
2019-01-07 14:00:00,27.05,27.08,27.0,27.07,259620.0,16.5918,16.6102,16.5612,16.6041,259620.0
2019-01-07 14:30:00,27.07,27.11,27.0,27.01,367842.0,16.6041,16.6286,16.5612,16.5673,367842.0
2019-01-07 15:00:00,27.02,27.09,26.99,27.04,376443.0,16.5734,16.6164,16.555,16.5857,376443.0
2019-01-07 15:30:00,27.05,27.17,27.04,27.12,1161213.0,16.5918,16.6654,16.5857,16.6348,1161213.0
2019-01-08 09:30:00,27.49,27.57,27.29,27.35,367788.0,16.8617,16.9108,16.739,16.7758,367788.0
2019-01-08 10:00:00,27.36,27.5,27.34,27.39,355804.0,16.782,16.8679,16.7697,16.8004,355804.0
2019-01-08 10:30:00,27.39,27.43,27.28,27.38,592057.0,16.8004,16.8249,16.7329,16.7942,592057.0
2019-01-08 11:00:00,27.39,27.65,27.37,27.62,331396.0,16.8004,16.9599,16.7881,16.9415,331396.0
2019-01-08 11:30:00,27.62,27.65,27.51,27.64,181788.0,16.9415,16.9599,16.874,16.9537,181788.0
2019-01-08 12:00:00,27.64,27.66,27.57,27.59,313741.0,16.9537,16.966,16.9108,16.9231,313741.0
2019-01-08 12:30:00,27.6,27.6,27.5,27.53,204220.0,16.9292,16.9292,16.8679,16.8863,204220.0
2019-01-08 13:00:00,27.53,27.65,27.52,27.64,215465.0,16.8863,16.9599,16.8801,16.9537,215465.0
2019-01-08 13:30:00,27.65,27.71,27.6,27.71,244037.0,16.9599,16.9967,16.9292,16.9967,244037.0
2019-01-08 14:00:00,27.7,27.75,27.65,27.72,231012.0,16.9905,17.0212,16.9599,17.0028,231012.0
2019-01-08 14:30:00,27.72,27.73,27.59,27.61,145011.0,17.0028,17.0089,16.9231,16.9353,145011.0
2019-01-08 15:00:00,27.61,27.63,27.56,27.62,366144.0,16.9353,16.9476,16.9047,16.9415,366144.0
2019-01-08 15:30:00,27.62,27.62,27.48,27.51,1349790.0,16.9415,16.9415,16.8556,16.874,1349790.0
2019-01-09 09:30:00,27.75,27.75,27.54,27.73,459156.0,17.0212,17.0212,16.8924,17.0089,459156.0
2019-01-09 10:00:00,27.74,27.79,27.7,27.71,400999.0,17.0151,17.0457,16.9905,16.9967,400999.0
2019-01-09 10:30:00,27.71,27.71,27.57,27.68,481452.0,16.9967,16.9967,16.9108,16.9783,481452.0
2019-01-09 11:00:00,27.68,27.74,27.66,27.72,274601.0,16.9783,17.0151,16.966,17.0028,274601.0
2019-01-09 11:30:00,27.73,27.73,27.47,27.49,449299.0,17.0089,17.0089,16.8495,16.8617,449299.0
2019-01-09 12:00:00,27.49,27.5,27.23,27.26,779814.0,16.8617,16.8679,16.7022,16.7206,779814.0
2019-01-09 12:30:00,27.27,27.29,27.14,27.16,387920.0,16.7268,16.739,16.647,16.6593,387920.0
2019-01-09 13:00:00,27.17,27.33,27.1,27.33,406598.0,16.6654,16.7636,16.6225,16.7636,406598.0
2019-01-09 13:30:00,27.33,27.36,27.17,27.18,390865.0,16.7636,16.782,16.6654,16.6716,390865.0
2019-01-09 14:00:00,27.19,27.21,27.13,27.16,362218.0,16.6777,16.69,16.6409,16.6593,362218.0
2019-01-09 14:30:00,27.16,27.18,27.1,27.14,387723.0,16.6593,16.6716,16.6225,16.647,387723.0
2019-01-09 15:00:00,27.15,27.27,27.14,27.23,392267.0,16.6532,16.7268,16.647,16.7022,392267.0
2019-01-09 15:30:00,27.23,27.3,27.1,27.2,1229328.0,16.7022,16.7452,16.6225,16.6838,1229328.0
2019-01-10 09:30:00,27.0,27.22,26.94,27.1,248855.0,16.5612,16.6961,16.5244,16.6225,248855.0
2019-01-10 10:00:00,27.09,27.17,26.97,27.14,211542.0,16.6164,16.6654,16.5428,16.647,211542.0
2019-01-10 10:30:00,27.14,27.17,27.07,27.16,225706.0,16.647,16.6654,16.6041,16.6593,225706.0
2019-01-10 11:00:00,27.15,27.31,27.1,27.21,250465.0,16.6532,16.7513,16.6225,16.69,250465.0
2019-01-10 11:30:00,27.21,27.36,27.21,27.31,198547.0,16.69,16.782,16.69,16.7513,198547.0
2019-01-10 12:00:00,27.29,27.38,27.26,27.29,535446.0,16.739,16.7942,16.7206,16.739,535446.0
2019-01-10 12:30:00,27.29,27.39,27.22,27.33,177670.0,16.739,16.8004,16.6961,16.7636,177670.0
2019-01-10 13:00:00,27.32,27.34,27.23,27.29,136592.0,16.7574,16.7697,16.7022,16.739,136592.0
2019-01-10 13:30:00,27.3,27.32,27.17,27.24,172037.0,16.7452,16.7574,16.6654,16.7084,172037.0
2019-01-10 14:00:00,27.25,27.28,27.12,27.15,195700.0,16.7145,16.7329,16.6348,16.6532,195700.0
2019-01-10 14:30:00,27.15,27.17,27.06,27.12,297357.0,16.6532,16.6654,16.598,16.6348,297357.0
2019-01-10 15:00:00,27.12,27.13,27.04,27.07,283636.0,16.6348,16.6409,16.5857,16.6041,283636.0
2019-01-10 15:30:00,27.06,27.18,27.01,27.11,672681.0,16.598,16.6716,16.5673,16.6286,672681.0
2019-01-11 09:30:00,27.0,27.09,26.88,27.01,427145.0,16.5612,16.6164,16.4876,16.5673,427145.0
2019-01-11 10:00:00,27.01,27.18,26.97,27.05,268405.0,16.5673,16.6716,16.5428,16.5918,268405.0
2019-01-11 10:30:00,27.05,27.1,27.01,27.06,227904.0,16.5918,16.6225,16.5673,16.598,227904.0
2019-01-11 11:00:00,27.06,27.16,27.01,27.14,131395.0,16.598,16.6593,16.5673,16.647,131395.0
2019-01-11 11:30:00,27.14,27.22,27.06,27.11,159520.0,16.647,16.6961,16.598,16.6286,159520.0
2019-01-11 12:00:00,27.11,27.11,27.04,27.05,321224.0,16.6286,16.6286,16.5857,16.5918,321224.0
2019-01-11 12:30:00,27.05,27.17,27.05,27.1,117445.0,16.5918,16.6654,16.5918,16.6225,117445.0
2019-01-11 13:00:00,27.11,27.12,27.04,27.09,105765.0,16.6286,16.6348,16.5857,16.6164,105765.0
2019-01-11 13:30:00,27.09,27.11,27.02,27.08,180806.0,16.6164,16.6286,16.5734,16.6102,180806.0
2019-01-11 14:00:00,27.08,27.09,27.03,27.05,128240.0,16.6102,16.6164,16.5796,16.5918,128240.0
2019-01-11 14:30:00,27.05,27.1,26.98,26.99,164237.0,16.5918,16.6225,16.5489,16.555,164237.0
2019-01-11 15:00:00,26.99,27.05,26.94,27.0,229467.0,16.555,16.5918,16.5244,16.5612,229467.0
2019-01-11 15:30:00,27.0,27.08,26.94,27.04,674187.0,16.5612,16.6102,16.5244,16.5857,674187.0
2019-01-14 09:30:00,26.7,27.02,26.66,26.86,416888.0,16.3772,16.5734,16.3526,16.4753,416888.0
2019-01-14 10:00:00,26.87,27.07,26.85,27.0,179173.0,16.4814,16.6041,16.4692,16.5612,179173.0
2019-01-14 10:30:00,27.0,27.15,26.98,27.09,379041.0,16.5612,16.6532,16.5489,16.6164,379041.0
2019-01-14 11:00:00,27.09,27.2,27.07,27.16,502476.0,16.6164,16.6838,16.6041,16.6593,502476.0
2019-01-14 11:30:00,27.15,27.29,27.15,27.25,359049.0,16.6532,16.739,16.6532,16.7145,359049.0
2019-01-14 12:00:00,27.25,27.38,27.24,27.37,396815.0,16.7145,16.7942,16.7084,16.7881,396815.0
2019-01-14 12:30:00,27.37,27.43,27.34,27.41,347730.0,16.7881,16.8249,16.7697,16.8126,347730.0
2019-01-14 13:00:00,27.41,27.53,27.39,27.52,367264.0,16.8126,16.8863,16.8004,16.8801,367264.0
2019-01-14 13:30:00,27.52,27.54,27.43,27.46,221823.0,16.8801,16.8924,16.8249,16.8433,221823.0
2019-01-14 14:00:00,27.45,27.47,27.41,27.44,427407.0,16.8372,16.8495,16.8126,16.831,427407.0
2019-01-14 14:30:00,27.45,27.52,27.44,27.48,177784.0,16.8372,16.8801,16.831,16.8556,177784.0
2019-01-14 15:00:00,27.49,27.52,27.4,27.41,194076.0,16.8617,16.8801,16.8065,16.8126,194076.0
2019-01-14 15:30:00,27.42,27.45,27.14,27.21,553130.0,16.8188,16.8372,16.647,16.69,553130.0
2019-01-15 09:30:00,27.41,27.6,27.34,27.58,246652.0,16.8126,16.9292,16.7697,16.9169,246652.0
2019-01-15 10:00:00,27.6,27.69,27.4,27.47,333826.0,16.9292,16.9844,16.8065,16.8495,333826.0
2019-01-15 10:30:00,27.47,27.63,27.46,27.6,284805.0,16.8495,16.9476,16.8433,16.9292,284805.0
2019-01-15 11:00:00,27.6,27.62,27.45,27.48,180632.0,16.9292,16.9415,16.8372,16.8556,180632.0
2019-01-15 11:30:00,27.48,27.51,27.41,27.44,142363.0,16.8556,16.874,16.8126,16.831,142363.0
2019-01-15 12:00:00,27.44,27.49,27.4,27.47,102087.0,16.831,16.8617,16.8065,16.8495,102087.0
2019-01-15 12:30:00,27.48,27.48,27.4,27.43,131124.0,16.8556,16.8556,16.8065,16.8249,131124.0
2019-01-15 13:00:00,27.43,27.45,27.36,27.43,94486.0,16.8249,16.8372,16.782,16.8249,94486.0
2019-01-15 13:30:00,27.43,27.45,27.36,27.41,116065.0,16.8249,16.8372,16.782,16.8126,116065.0
2019-01-15 14:00:00,27.41,27.42,27.34,27.37,180466.0,16.8126,16.8188,16.7697,16.7881,180466.0
2019-01-15 14:30:00,27.36,27.48,27.32,27.43,156060.0,16.782,16.8556,16.7574,16.8249,156060.0
2019-01-15 15:00:00,27.43,27.52,27.41,27.48,176720.0,16.8249,16.8801,16.8126,16.8556,176720.0
2019-01-15 15:30:00,27.48,27.52,27.35,27.39,398659.0,16.8556,16.8801,16.7758,16.8004,398659.0
2019-01-16 09:30:00,27.5,27.57,27.42,27.49,205961.0,16.8679,16.9108,16.8188,16.8617,205961.0
2019-01-16 10:00:00,27.49,27.57,27.48,27.53,196429.0,16.8617,16.9108,16.8556,16.8863,196429.0
2019-01-16 10:30:00,27.52,27.69,27.47,27.67,243237.0,16.8801,16.9844,16.8495,16.9721,243237.0
2019-01-16 11:00:00,27.67,27.73,27.61,27.64,277927.0,16.9721,17.0089,16.9353,16.9537,277927.0
2019-01-16 11:30:00,27.64,27.66,27.56,27.62,184547.0,16.9537,16.966,16.9047,16.9415,184547.0
2019-01-16 12:00:00,27.62,27.65,27.5,27.52,116074.0,16.9415,16.9599,16.8679,16.8801,116074.0
2019-01-16 12:30:00,27.52,27.56,27.49,27.5,121241.0,16.8801,16.9047,16.8617,16.8679,121241.0
2019-01-16 13:00:00,27.5,27.52,27.47,27.5,132289.0,16.8679,16.8801,16.8495,16.8679,132289.0
2019-01-16 13:30:00,27.5,27.54,27.48,27.51,175441.0,16.8679,16.8924,16.8556,16.874,175441.0
2019-01-16 14:00:00,27.51,27.62,27.49,27.62,217648.0,16.874,16.9415,16.8617,16.9415,217648.0
2019-01-16 14:30:00,27.62,27.68,27.59,27.6,141270.0,16.9415,16.9783,16.9231,16.9292,141270.0
2019-01-16 15:00:00,27.61,27.65,27.59,27.62,185731.0,16.9353,16.9599,16.9231,16.9415,185731.0
2019-01-16 15:30:00,27.62,27.62,27.47,27.48,344545.0,16.9415,16.9415,16.8495,16.8556,344545.0
2019-01-17 09:30:00,27.48,27.63,27.36,27.56,196676.0,16.8556,16.9476,16.782,16.9047,196676.0
2019-01-17 10:00:00,27.55,27.6,27.39,27.45,156608.0,16.8985,16.9292,16.8004,16.8372,156608.0
2019-01-17 10:30:00,27.45,27.5,27.36,27.49,116506.0,16.8372,16.8679,16.782,16.8617,116506.0
2019-01-17 11:00:00,27.5,27.58,27.44,27.5,271138.0,16.8679,16.9169,16.831,16.8679,271138.0
2019-01-17 11:30:00,27.49,27.52,27.46,27.51,107373.0,16.8617,16.8801,16.8433,16.874,107373.0
2019-01-17 12:00:00,27.5,27.53,27.4,27.42,150418.0,16.8679,16.8863,16.8065,16.8188,150418.0
2019-01-17 12:30:00,27.43,27.43,27.25,27.3,117888.0,16.8249,16.8249,16.7145,16.7452,117888.0
2019-01-17 13:00:00,27.3,27.36,27.3,27.33,88148.0,16.7452,16.782,16.7452,16.7636,88148.0
2019-01-17 13:30:00,27.33,27.36,27.28,27.36,137213.0,16.7636,16.782,16.7329,16.782,137213.0
2019-01-17 14:00:00,27.36,27.39,27.33,27.36,120081.0,16.782,16.8004,16.7636,16.782,120081.0
2019-01-17 14:30:00,27.35,27.53,27.33,27.48,245104.0,16.7758,16.8863,16.7636,16.8556,245104.0
2019-01-17 15:00:00,27.46,27.52,27.37,27.52,158022.0,16.8433,16.8801,16.7881,16.8801,158022.0
2019-01-17 15:30:00,27.52,27.61,27.49,27.61,321741.0,16.8801,16.9353,16.8617,16.9353,321741.0
2019-01-18 09:30:00,27.75,27.77,27.44,27.49,223208.0,17.0212,17.0335,16.831,16.8617,223208.0
2019-01-18 10:00:00,27.49,27.62,27.45,27.46,300214.0,16.8617,16.9415,16.8372,16.8433,300214.0
2019-01-18 10:30:00,27.46,27.56,27.44,27.52,211602.0,16.8433,16.9047,16.831,16.8801,211602.0
2019-01-18 11:00:00,27.53,27.54,27.4,27.46,208934.0,16.8863,16.8924,16.8065,16.8433,208934.0
2019-01-18 11:30:00,27.46,27.59,27.46,27.59,227192.0,16.8433,16.9231,16.8433,16.9231,227192.0
2019-01-18 12:00:00,27.6,27.75,27.59,27.75,514819.0,16.9292,17.0212,16.9231,17.0212,514819.0
2019-01-18 12:30:00,27.75,27.75,27.62,27.69,181744.0,17.0212,17.0212,16.9415,16.9844,181744.0
2019-01-18 13:00:00,27.7,27.73,27.64,27.73,232509.0,16.9905,17.0089,16.9537,17.0089,232509.0
2019-01-18 13:30:00,27.72,27.74,27.64,27.74,108864.0,17.0028,17.0151,16.9537,17.0151,108864.0
2019-01-18 14:00:00,27.74,27.75,27.67,27.69,135173.0,17.0151,17.0212,16.9721,16.9844,135173.0
2019-01-18 14:30:00,27.68,27.69,27.61,27.63,195128.0,16.9783,16.9844,16.9353,16.9476,195128.0
2019-01-18 15:00:00,27.63,27.65,27.6,27.63,351832.0,16.9476,16.9599,16.9292,16.9476,351832.0
2019-01-18 15:30:00,27.63,27.65,27.48,27.52,856059.0,16.9476,16.9599,16.8556,16.8801,856059.0
2019-01-22 09:30:00,27.53,27.57,27.4,27.45,399328.0,16.8863,16.9108,16.8065,16.8372,399328.0
2019-01-22 10:00:00,27.45,27.49,27.36,27.43,311248.0,16.8372,16.8617,16.782,16.8249,311248.0
2019-01-22 10:30:00,27.43,27.46,27.35,27.44,239522.0,16.8249,16.8433,16.7758,16.831,239522.0
2019-01-22 11:00:00,27.44,27.59,27.42,27.57,250888.0,16.831,16.9231,16.8188,16.9108,250888.0
2019-01-22 11:30:00,27.57,27.59,27.49,27.51,271113.0,16.9108,16.9231,16.8617,16.874,271113.0
2019-01-22 12:00:00,27.51,27.55,27.46,27.53,174089.0,16.874,16.8985,16.8433,16.8863,174089.0
2019-01-22 12:30:00,27.52,27.57,27.46,27.54,206946.0,16.8801,16.9108,16.8433,16.8924,206946.0
2019-01-22 13:00:00,27.54,27.54,27.46,27.5,391053.0,16.8924,16.8924,16.8433,16.8679,391053.0
2019-01-22 13:30:00,27.5,27.58,27.49,27.54,202541.0,16.8679,16.9169,16.8617,16.8924,202541.0
2019-01-22 14:00:00,27.54,27.56,27.47,27.48,207654.0,16.8924,16.9047,16.8495,16.8556,207654.0
2019-01-22 14:30:00,27.48,27.49,27.42,27.46,297415.0,16.8556,16.8617,16.8188,16.8433,297415.0
2019-01-22 15:00:00,27.46,27.46,27.32,27.38,282332.0,16.8433,16.8433,16.7574,16.7942,282332.0
2019-01-22 15:30:00,27.38,27.42,27.3,27.41,387741.0,16.7942,16.8188,16.7452,16.8126,387741.0
2019-01-23 09:30:00,27.5,27.63,27.46,27.51,189838.0,16.8679,16.9476,16.8433,16.874,189838.0
2019-01-23 10:00:00,27.51,27.52,27.39,27.39,309363.0,16.874,16.8801,16.8004,16.8004,309363.0
2019-01-23 10:30:00,27.39,27.41,27.32,27.32,142472.0,16.8004,16.8126,16.7574,16.7574,142472.0
2019-01-23 11:00:00,27.33,27.41,27.31,27.35,140802.0,16.7636,16.8126,16.7513,16.7758,140802.0
2019-01-23 11:30:00,27.35,27.37,27.22,27.24,296741.0,16.7758,16.7881,16.6961,16.7084,296741.0
2019-01-23 12:00:00,27.25,27.27,27.13,27.21,177758.0,16.7145,16.7268,16.6409,16.69,177758.0
2019-01-23 12:30:00,27.21,27.27,27.15,27.27,157545.0,16.69,16.7268,16.6532,16.7268,157545.0
2019-01-23 13:00:00,27.26,27.28,27.2,27.2,96734.0,16.7206,16.7329,16.6838,16.6838,96734.0
2019-01-23 13:30:00,27.2,27.27,27.2,27.21,141143.0,16.6838,16.7268,16.6838,16.69,141143.0
2019-01-23 14:00:00,27.22,27.25,27.19,27.22,135457.0,16.6961,16.7145,16.6777,16.6961,135457.0
2019-01-23 14:30:00,27.22,27.26,27.15,27.2,133213.0,16.6961,16.7206,16.6532,16.6838,133213.0
2019-01-23 15:00:00,27.2,27.26,27.16,27.26,166158.0,16.6838,16.7206,16.6593,16.7206,166158.0
2019-01-23 15:30:00,27.26,27.28,27.17,27.22,596529.0,16.7206,16.7329,16.6654,16.6961,596529.0
2019-01-24 09:30:00,27.12,27.18,26.95,27.08,241089.0,16.6348,16.6716,16.5305,16.6102,241089.0
2019-01-24 10:00:00,27.07,27.18,27.06,27.12,457642.0,16.6041,16.6716,16.598,16.6348,457642.0
2019-01-24 10:30:00,27.11,27.2,27.08,27.2,596169.0,16.6286,16.6838,16.6102,16.6838,596169.0
2019-01-24 11:00:00,27.2,27.32,27.19,27.3,241695.0,16.6838,16.7574,16.6777,16.7452,241695.0
2019-01-24 11:30:00,27.3,27.45,27.28,27.39,188129.0,16.7452,16.8372,16.7329,16.8004,188129.0
2019-01-24 12:00:00,27.39,27.39,27.25,27.29,125294.0,16.8004,16.8004,16.7145,16.739,125294.0
2019-01-24 12:30:00,27.29,27.32,27.19,27.24,113174.0,16.739,16.7574,16.6777,16.7084,113174.0
2019-01-24 13:00:00,27.24,27.26,27.18,27.2,75562.0,16.7084,16.7206,16.6716,16.6838,75562.0
2019-01-24 13:30:00,27.2,27.32,27.2,27.27,77479.0,16.6838,16.7574,16.6838,16.7268,77479.0
2019-01-24 14:00:00,27.28,27.32,27.25,27.31,133074.0,16.7329,16.7574,16.7145,16.7513,133074.0
2019-01-24 14:30:00,27.31,27.35,27.27,27.3,114246.0,16.7513,16.7758,16.7268,16.7452,114246.0
2019-01-24 15:00:00,27.31,27.39,27.28,27.34,129031.0,16.7513,16.8004,16.7329,16.7697,129031.0
2019-01-24 15:30:00,27.35,27.37,27.29,27.34,363984.0,16.7758,16.7881,16.739,16.7697,363984.0
2019-01-25 09:30:00,27.44,27.57,27.41,27.46,286782.0,16.831,16.9108,16.8126,16.8433,286782.0
2019-01-25 10:00:00,27.46,27.48,27.36,27.41,113146.0,16.8433,16.8556,16.782,16.8126,113146.0
2019-01-25 10:30:00,27.41,27.43,27.31,27.38,202117.0,16.8126,16.8249,16.7513,16.7942,202117.0
2019-01-25 11:00:00,27.38,27.38,27.27,27.32,242406.0,16.7942,16.7942,16.7268,16.7574,242406.0
2019-01-25 11:30:00,27.31,27.43,27.3,27.37,322592.0,16.7513,16.8249,16.7452,16.7881,322592.0
2019-01-25 12:00:00,27.38,27.43,27.32,27.42,224388.0,16.7942,16.8249,16.7574,16.8188,224388.0
2019-01-25 12:30:00,27.42,27.42,27.31,27.38,186585.0,16.8188,16.8188,16.7513,16.7942,186585.0
2019-01-25 13:00:00,27.38,27.54,27.37,27.52,195925.0,16.7942,16.8924,16.7881,16.8801,195925.0
2019-01-25 13:30:00,27.52,27.67,27.49,27.67,250323.0,16.8801,16.9721,16.8617,16.9721,250323.0
2019-01-25 14:00:00,27.67,27.87,27.63,27.83,700387.0,16.9721,17.0948,16.9476,17.0703,700387.0
2019-01-25 14:30:00,27.83,27.87,27.75,27.82,339503.0,17.0703,17.0948,17.0212,17.0641,339503.0
2019-01-25 15:00:00,27.82,27.88,27.78,27.85,296099.0,17.0641,17.1009,17.0396,17.0825,296099.0
2019-01-25 15:30:00,27.85,27.91,27.7,27.7,748572.0,17.0825,17.1193,16.9905,16.9905,748572.0
2019-01-28 09:30:00,27.66,27.75,27.49,27.56,305871.0,16.966,17.0212,16.8617,16.9047,305871.0
2019-01-28 10:00:00,27.56,27.86,27.5,27.86,442790.0,16.9047,17.0887,16.8679,17.0887,442790.0
2019-01-28 10:30:00,27.85,27.91,27.81,27.86,390830.0,17.0825,17.1193,17.058,17.0887,390830.0
2019-01-28 11:00:00,27.86,27.94,27.83,27.89,312864.0,17.0887,17.1377,17.0703,17.1071,312864.0
2019-01-28 11:30:00,27.89,27.9,27.66,27.69,494161.0,17.1071,17.1132,16.966,16.9844,494161.0
2019-01-28 12:00:00,27.68,27.72,27.61,27.7,181959.0,16.9783,17.0028,16.9353,16.9905,181959.0
2019-01-28 12:30:00,27.7,27.7,27.61,27.65,157801.0,16.9905,16.9905,16.9353,16.9599,157801.0
2019-01-28 13:00:00,27.64,27.66,27.6,27.64,226558.0,16.9537,16.966,16.9292,16.9537,226558.0
2019-01-28 13:30:00,27.64,27.71,27.64,27.69,183953.0,16.9537,16.9967,16.9537,16.9844,183953.0
2019-01-28 14:00:00,27.69,27.73,27.66,27.7,234158.0,16.9844,17.0089,16.966,16.9905,234158.0
2019-01-28 14:30:00,27.69,27.84,27.67,27.73,246499.0,16.9844,17.0764,16.9721,17.0089,246499.0
2019-01-28 15:00:00,27.74,27.74,27.67,27.69,261820.0,17.0151,17.0151,16.9721,16.9844,261820.0
2019-01-28 15:30:00,27.7,27.7,27.58,27.66,622619.0,16.9905,16.9905,16.9169,16.966,622619.0
2019-01-29 09:30:00,27.75,27.82,27.68,27.76,278895.0,17.0212,17.0641,16.9783,17.0273,278895.0
2019-01-29 10:00:00,27.75,27.83,27.73,27.79,295240.0,17.0212,17.0703,17.0089,17.0457,295240.0
2019-01-29 10:30:00,27.8,27.84,27.74,27.78,185372.0,17.0519,17.0764,17.0151,17.0396,185372.0
2019-01-29 11:00:00,27.77,27.82,27.74,27.81,269472.0,17.0335,17.0641,17.0151,17.058,269472.0
2019-01-29 11:30:00,27.82,27.84,27.8,27.81,113172.0,17.0641,17.0764,17.0519,17.058,113172.0
2019-01-29 12:00:00,27.8,27.9,27.79,27.89,220388.0,17.0519,17.1132,17.0457,17.1071,220388.0
2019-01-29 12:30:00,27.9,27.97,27.87,27.96,244449.0,17.1132,17.1561,17.0948,17.15,244449.0
2019-01-29 13:00:00,27.96,27.96,27.85,27.95,262078.0,17.15,17.15,17.0825,17.1439,262078.0
2019-01-29 13:30:00,27.95,28.03,27.91,28.0,338063.0,17.1439,17.1929,17.1193,17.1745,338063.0
2019-01-29 14:00:00,27.99,28.08,27.99,28.03,318320.0,17.1684,17.2236,17.1684,17.1929,318320.0
2019-01-29 14:30:00,28.02,28.07,28.0,28.02,259414.0,17.1868,17.2175,17.1745,17.1868,259414.0
2019-01-29 15:00:00,28.03,28.04,27.99,28.0,289174.0,17.1929,17.1991,17.1684,17.1745,289174.0
2019-01-29 15:30:00,27.99,28.02,27.92,27.94,573484.0,17.1684,17.1868,17.1255,17.1377,573484.0
2019-01-30 09:30:00,27.55,27.64,27.3,27.45,926495.0,17.1642,17.2203,17.0084,17.1019,926495.0
2019-01-30 10:00:00,27.46,27.57,27.41,27.48,902565.0,17.1081,17.1766,17.077,17.1206,902565.0
2019-01-30 10:30:00,27.48,27.63,27.48,27.59,501406.0,17.1206,17.214,17.1206,17.1891,501406.0
2019-01-30 11:00:00,27.59,27.67,27.57,27.58,195402.0,17.1891,17.2389,17.1766,17.1829,195402.0
2019-01-30 11:30:00,27.58,27.62,27.52,27.58,179000.0,17.1829,17.2078,17.1455,17.1829,179000.0
2019-01-30 12:00:00,27.58,27.59,27.5,27.52,178288.0,17.1829,17.1891,17.133,17.1455,178288.0
2019-01-30 12:30:00,27.52,27.72,27.48,27.7,364544.0,17.1455,17.2701,17.1206,17.2576,364544.0
2019-01-30 13:00:00,27.7,27.75,27.66,27.73,382210.0,17.2576,17.2888,17.2327,17.2763,382210.0
2019-01-30 13:30:00,27.72,27.8,27.72,27.74,165627.0,17.2701,17.3199,17.2701,17.2826,165627.0
2019-01-30 14:00:00,27.74,28.02,27.73,28.0,411479.0,17.2826,17.457,17.2763,17.4445,411479.0
2019-01-30 14:30:00,28.01,28.14,28.0,28.05,785126.0,17.4508,17.5318,17.4445,17.4757,785126.0
2019-01-30 15:00:00,28.04,28.05,27.86,27.86,471681.0,17.4695,17.4757,17.3573,17.3573,471681.0
2019-01-30 15:30:00,27.86,27.87,27.63,27.67,1006469.0,17.3573,17.3635,17.214,17.2389,1006469.0
2019-01-31 09:30:00,28.02,28.02,27.56,27.68,514954.0,17.457,17.457,17.1704,17.2452,514954.0
2019-01-31 10:00:00,27.68,27.78,27.63,27.78,467964.0,17.2452,17.3075,17.214,17.3075,467964.0
2019-01-31 10:30:00,27.79,28.14,27.78,27.86,609260.0,17.3137,17.5318,17.3075,17.3573,609260.0
2019-01-31 11:00:00,27.88,27.95,27.65,27.86,419841.0,17.3698,17.4134,17.2265,17.3573,419841.0
2019-01-31 11:30:00,27.86,27.86,27.66,27.72,329504.0,17.3573,17.3573,17.2327,17.2701,329504.0
2019-01-31 12:00:00,27.71,27.72,27.51,27.51,355029.0,17.2639,17.2701,17.1393,17.1393,355029.0
2019-01-31 12:30:00,27.51,27.53,27.27,27.28,389105.0,17.1393,17.1517,16.9897,16.996,389105.0
2019-01-31 13:00:00,27.28,27.39,27.24,27.29,266867.0,16.996,17.0645,16.971,17.0022,266867.0
2019-01-31 13:30:00,27.3,27.42,27.25,27.31,500409.0,17.0084,17.0832,16.9773,17.0147,500409.0
2019-01-31 14:00:00,27.31,27.44,27.3,27.31,295164.0,17.0147,17.0957,17.0084,17.0147,295164.0
2019-01-31 14:30:00,27.32,27.52,27.26,27.5,398531.0,17.0209,17.1455,16.9835,17.133,398531.0
2019-01-31 15:00:00,27.49,27.49,27.21,27.38,498534.0,17.1268,17.1268,16.9524,17.0583,498534.0
2019-01-31 15:30:00,27.38,27.68,27.36,27.66,1068116.0,17.0583,17.2452,17.0458,17.2327,1068116.0
2019-02-01 09:30:00,27.83,27.93,27.54,27.63,444391.0,17.3386,17.4009,17.158,17.214,444391.0
2019-02-01 10:00:00,27.64,27.75,27.59,27.75,336181.0,17.2203,17.2888,17.1891,17.2888,336181.0
2019-02-01 10:30:00,27.76,27.81,27.71,27.72,275316.0,17.295,17.3262,17.2639,17.2701,275316.0
2019-02-01 11:00:00,27.71,27.88,27.69,27.84,360958.0,17.2639,17.3698,17.2514,17.3449,360958.0
2019-02-01 11:30:00,27.83,27.9,27.82,27.89,184002.0,17.3386,17.3822,17.3324,17.376,184002.0
2019-02-01 12:00:00,27.89,28.04,27.87,28.0,254926.0,17.376,17.4695,17.3635,17.4445,254926.0
2019-02-01 12:30:00,28.0,28.1,27.98,28.07,202856.0,17.4445,17.5068,17.4321,17.4882,202856.0
2019-02-01 13:00:00,28.08,28.15,28.05,28.13,272059.0,17.4944,17.538,17.4757,17.5255,272059.0
2019-02-01 13:30:00,28.13,28.17,28.08,28.15,242437.0,17.5255,17.5505,17.4944,17.538,242437.0
2019-02-01 14:00:00,28.15,28.16,27.99,28.12,405280.0,17.538,17.5442,17.4383,17.5193,405280.0
2019-02-01 14:30:00,28.12,28.13,28.04,28.09,319239.0,17.5193,17.5255,17.4695,17.5006,319239.0
2019-02-01 15:00:00,28.08,28.1,27.98,28.01,275632.0,17.4944,17.5068,17.4321,17.4508,275632.0
2019-02-01 15:30:00,28.01,28.2,28.0,28.17,1180167.0,17.4508,17.5691,17.4445,17.5505,1180167.0
2019-02-04 09:30:00,28.1,28.16,27.94,28.11,423912.0,17.5068,17.5442,17.4072,17.5131,423912.0
2019-02-04 10:00:00,28.11,28.17,28.04,28.14,232161.0,17.5131,17.5505,17.4695,17.5318,232161.0
2019-02-04 10:30:00,28.14,28.24,28.13,28.23,166950.0,17.5318,17.5941,17.5255,17.5878,166950.0
2019-02-04 11:00:00,28.23,28.25,28.17,28.24,210680.0,17.5878,17.6003,17.5505,17.5941,210680.0
2019-02-04 11:30:00,28.24,28.32,28.21,28.28,191874.0,17.5941,17.6439,17.5754,17.619,191874.0
2019-02-04 12:00:00,28.28,28.33,28.26,28.3,210122.0,17.619,17.6501,17.6065,17.6314,210122.0
2019-02-04 12:30:00,28.3,28.37,28.28,28.36,337295.0,17.6314,17.6751,17.619,17.6688,337295.0
2019-02-04 13:00:00,28.37,28.4,28.32,28.37,197010.0,17.6751,17.6937,17.6439,17.6751,197010.0
2019-02-04 13:30:00,28.37,28.4,28.34,28.39,194640.0,17.6751,17.6937,17.6564,17.6875,194640.0
2019-02-04 14:00:00,28.4,28.51,28.39,28.47,390919.0,17.6937,17.7623,17.6875,17.7374,390919.0
2019-02-04 14:30:00,28.47,28.53,28.45,28.5,307464.0,17.7374,17.7747,17.7249,17.7561,307464.0
2019-02-04 15:00:00,28.5,28.51,28.43,28.45,264544.0,17.7561,17.7623,17.7124,17.7249,264544.0
2019-02-04 15:30:00,28.45,28.58,28.44,28.57,1276271.0,17.7249,17.8059,17.7187,17.7997,1276271.0
2019-02-05 09:30:00,28.61,28.74,28.5,28.69,544551.0,17.8246,17.9056,17.7561,17.8744,544551.0
2019-02-05 10:00:00,28.69,28.72,28.63,28.69,273294.0,17.8744,17.8931,17.837,17.8744,273294.0
2019-02-05 10:30:00,28.7,28.73,28.57,28.64,667678.0,17.8807,17.8993,17.7997,17.8433,667678.0
2019-02-05 11:00:00,28.63,28.63,28.53,28.55,286638.0,17.837,17.837,17.7747,17.7872,286638.0
2019-02-05 11:30:00,28.55,28.61,28.53,28.57,266827.0,17.7872,17.8246,17.7747,17.7997,266827.0
2019-02-05 12:00:00,28.57,28.58,28.42,28.46,191665.0,17.7997,17.8059,17.7062,17.7311,191665.0
2019-02-05 12:30:00,28.46,28.47,28.42,28.46,132218.0,17.7311,17.7374,17.7062,17.7311,132218.0
2019-02-05 13:00:00,28.46,28.51,28.41,28.5,212391.0,17.7311,17.7623,17.7,17.7561,212391.0
2019-02-05 13:30:00,28.51,28.54,28.47,28.51,203467.0,17.7623,17.781,17.7374,17.7623,203467.0
2019-02-05 14:00:00,28.51,28.52,28.41,28.41,246586.0,17.7623,17.7685,17.7,17.7,246586.0
2019-02-05 14:30:00,28.42,28.46,28.35,28.42,185487.0,17.7062,17.7311,17.6626,17.7062,185487.0
2019-02-05 15:00:00,28.42,28.45,28.35,28.45,300919.0,17.7062,17.7249,17.6626,17.7249,300919.0
2019-02-05 15:30:00,28.45,28.58,28.42,28.58,726755.0,17.7249,17.8059,17.7062,17.8059,726755.0
2019-02-06 09:30:00,28.44,28.54,28.4,28.42,382250.0,17.7187,17.781,17.6937,17.7062,382250.0
2019-02-06 10:00:00,28.42,28.43,28.29,28.35,361163.0,17.7062,17.7124,17.6252,17.6626,361163.0
2019-02-06 10:30:00,28.35,28.42,28.34,28.41,213827.0,17.6626,17.7062,17.6564,17.7,213827.0
2019-02-06 11:00:00,28.41,28.42,28.3,28.3,208885.0,17.7,17.7062,17.6314,17.6314,208885.0
2019-02-06 11:30:00,28.31,28.32,28.17,28.2,227593.0,17.6377,17.6439,17.5505,17.5691,227593.0
2019-02-06 12:00:00,28.2,28.24,28.18,28.21,100982.0,17.5691,17.5941,17.5567,17.5754,100982.0
2019-02-06 12:30:00,28.2,28.23,28.18,28.2,196680.0,17.5691,17.5878,17.5567,17.5691,196680.0
2019-02-06 13:00:00,28.19,28.21,28.14,28.17,155905.0,17.5629,17.5754,17.5318,17.5505,155905.0
2019-02-06 13:30:00,28.16,28.18,28.1,28.1,237442.0,17.5442,17.5567,17.5068,17.5068,237442.0
2019-02-06 14:00:00,28.11,28.11,28.01,28.06,292532.0,17.5131,17.5131,17.4508,17.4819,292532.0
2019-02-06 14:30:00,28.05,28.09,28.05,28.05,180138.0,17.4757,17.5006,17.4757,17.4757,180138.0
2019-02-06 15:00:00,28.05,28.1,28.05,28.09,239683.0,17.4757,17.5068,17.4757,17.5006,239683.0
2019-02-06 15:30:00,28.09,28.12,28.06,28.1,411748.0,17.5006,17.5193,17.4819,17.5068,411748.0
2019-02-07 09:30:00,27.98,27.99,27.76,27.77,291774.0,17.4321,17.4383,17.295,17.3012,291774.0
2019-02-07 10:00:00,27.76,27.79,27.63,27.77,354744.0,17.295,17.3137,17.214,17.3012,354744.0
2019-02-07 10:30:00,27.78,27.79,27.68,27.69,404558.0,17.3075,17.3137,17.2452,17.2514,404558.0
2019-02-07 11:00:00,27.69,27.75,27.66,27.74,234873.0,17.2514,17.2888,17.2327,17.2826,234873.0
2019-02-07 11:30:00,27.73,27.74,27.5,27.53,543141.0,17.2763,17.2826,17.133,17.1517,543141.0
2019-02-07 12:00:00,27.52,27.6,27.48,27.57,312269.0,17.1455,17.1953,17.1206,17.1766,312269.0
2019-02-07 12:30:00,27.57,27.62,27.54,27.58,171460.0,17.1766,17.2078,17.158,17.1829,171460.0
2019-02-07 13:00:00,27.58,27.63,27.53,27.6,286518.0,17.1829,17.214,17.1517,17.1953,286518.0
2019-02-07 13:30:00,27.61,27.65,27.56,27.59,121374.0,17.2016,17.2265,17.1704,17.1891,121374.0
2019-02-07 14:00:00,27.59,27.65,27.53,27.64,173264.0,17.1891,17.2265,17.1517,17.2203,173264.0
2019-02-07 14:30:00,27.65,27.68,27.58,27.62,191435.0,17.2265,17.2452,17.1829,17.2078,191435.0
2019-02-07 15:00:00,27.63,27.65,27.55,27.58,243412.0,17.214,17.2265,17.1642,17.1829,243412.0
2019-02-07 15:30:00,27.59,27.75,27.56,27.75,738373.0,17.1891,17.2888,17.1704,17.2888,738373.0
2019-02-08 09:30:00,27.74,27.77,27.42,27.42,482768.0,17.2826,17.3012,17.0832,17.0832,482768.0
2019-02-08 10:00:00,27.42,27.45,27.26,27.27,281252.0,17.0832,17.1019,16.9835,16.9897,281252.0
2019-02-08 10:30:00,27.28,27.32,27.19,27.25,515084.0,16.996,17.0209,16.9399,16.9773,515084.0
2019-02-08 11:00:00,27.25,27.26,27.16,27.18,260344.0,16.9773,16.9835,16.9212,16.9337,260344.0
2019-02-08 11:30:00,27.18,27.24,27.15,27.22,457312.0,16.9337,16.971,16.915,16.9586,457312.0
2019-02-08 12:00:00,27.22,27.24,27.17,27.21,137813.0,16.9586,16.971,16.9274,16.9524,137813.0
2019-02-08 12:30:00,27.21,27.32,27.21,27.3,111443.0,16.9524,17.0209,16.9524,17.0084,111443.0
2019-02-08 13:00:00,27.31,27.36,27.3,27.32,87234.0,17.0147,17.0458,17.0084,17.0209,87234.0
2019-02-08 13:30:00,27.32,27.34,27.29,27.3,139482.0,17.0209,17.0333,17.0022,17.0084,139482.0
2019-02-08 14:00:00,27.3,27.34,27.28,27.33,176106.0,17.0084,17.0333,16.996,17.0271,176106.0
2019-02-08 14:30:00,27.33,27.4,27.28,27.28,283726.0,17.0271,17.0707,16.996,16.996,283726.0
2019-02-08 15:00:00,27.28,27.45,27.28,27.45,346563.0,16.996,17.1019,16.996,17.1019,346563.0
2019-02-08 15:30:00,27.45,27.57,27.42,27.55,701778.0,17.1019,17.1766,17.0832,17.1642,701778.0
2019-02-11 09:30:00,27.52,27.58,27.45,27.53,400689.0,17.1455,17.1829,17.1019,17.1517,400689.0
2019-02-11 10:00:00,27.52,27.81,27.5,27.81,466101.0,17.1455,17.3262,17.133,17.3262,466101.0
2019-02-11 10:30:00,27.8,27.82,27.71,27.81,214837.0,17.3199,17.3324,17.2639,17.3262,214837.0
2019-02-11 11:00:00,27.82,27.93,27.8,27.93,221690.0,17.3324,17.4009,17.3199,17.4009,221690.0
2019-02-11 11:30:00,27.93,27.96,27.87,27.95,230594.0,17.4009,17.4196,17.3635,17.4134,230594.0
2019-02-11 12:00:00,27.96,27.97,27.87,27.9,189018.0,17.4196,17.4259,17.3635,17.3822,189018.0
2019-02-11 12:30:00,27.89,27.9,27.76,27.78,124826.0,17.376,17.3822,17.295,17.3075,124826.0
2019-02-11 13:00:00,27.78,27.83,27.75,27.77,209302.0,17.3075,17.3386,17.2888,17.3012,209302.0
2019-02-11 13:30:00,27.77,27.81,27.71,27.78,292397.0,17.3012,17.3262,17.2639,17.3075,292397.0
2019-02-11 14:00:00,27.79,27.82,27.77,27.81,249914.0,17.3137,17.3324,17.3012,17.3262,249914.0
2019-02-11 14:30:00,27.81,27.81,27.67,27.68,300506.0,17.3262,17.3262,17.2389,17.2452,300506.0
2019-02-11 15:00:00,27.68,27.73,27.63,27.7,313193.0,17.2452,17.2763,17.214,17.2576,313193.0
2019-02-11 15:30:00,27.7,27.76,27.65,27.74,526214.0,17.2576,17.295,17.2265,17.2826,526214.0
2019-02-12 09:30:00,28.09,28.11,27.96,28.02,333976.0,17.5006,17.5131,17.4196,17.457,333976.0
2019-02-12 10:00:00,28.01,28.02,27.89,27.92,208113.0,17.4508,17.457,17.376,17.3947,208113.0
2019-02-12 10:30:00,27.92,27.93,27.81,27.85,172971.0,17.3947,17.4009,17.3262,17.3511,172971.0
2019-02-12 11:00:00,27.84,27.91,27.75,27.76,303204.0,17.3449,17.3885,17.2888,17.295,303204.0
2019-02-12 11:30:00,27.76,27.83,27.67,27.82,403515.0,17.295,17.3386,17.2389,17.3324,403515.0
2019-02-12 12:00:00,27.82,27.96,27.78,27.9,251152.0,17.3324,17.4196,17.3075,17.3822,251152.0
2019-02-12 12:30:00,27.91,27.93,27.81,27.85,213503.0,17.3885,17.4009,17.3262,17.3511,213503.0
2019-02-12 13:00:00,27.85,27.92,27.81,27.91,126667.0,17.3511,17.3947,17.3262,17.3885,126667.0
2019-02-12 13:30:00,27.91,27.92,27.85,27.85,157767.0,17.3885,17.3947,17.3511,17.3511,157767.0
2019-02-12 14:00:00,27.86,27.89,27.83,27.85,199241.0,17.3573,17.376,17.3386,17.3511,199241.0
2019-02-12 14:30:00,27.86,27.89,27.83,27.88,182614.0,17.3573,17.376,17.3386,17.3698,182614.0
2019-02-12 15:00:00,27.89,27.91,27.8,27.83,277737.0,17.376,17.3885,17.3199,17.3386,277737.0
2019-02-12 15:30:00,27.83,27.85,27.76,27.81,469702.0,17.3386,17.3511,17.295,17.3262,469702.0
2019-02-13 09:30:00,27.97,28.08,27.92,27.95,340508.0,17.4259,17.4944,17.3947,17.4134,340508.0
2019-02-13 10:00:00,27.94,28.0,27.88,27.97,325180.0,17.4072,17.4445,17.3698,17.4259,325180.0
2019-02-13 10:30:00,27.96,28.01,27.91,27.98,235243.0,17.4196,17.4508,17.3885,17.4321,235243.0
2019-02-13 11:00:00,27.99,28.03,27.9,27.91,272186.0,17.4383,17.4632,17.3822,17.3885,272186.0
2019-02-13 11:30:00,27.91,28.0,27.88,28.0,272712.0,17.3885,17.4445,17.3698,17.4445,272712.0
2019-02-13 12:00:00,28.0,28.03,27.96,27.98,256615.0,17.4445,17.4632,17.4196,17.4321,256615.0
2019-02-13 12:30:00,27.98,28.02,27.97,28.0,245168.0,17.4321,17.457,17.4259,17.4445,245168.0
2019-02-13 13:00:00,28.01,28.02,27.94,27.96,247201.0,17.4508,17.457,17.4072,17.4196,247201.0
2019-02-13 13:30:00,27.96,27.98,27.89,27.91,238031.0,17.4196,17.4321,17.376,17.3885,238031.0
2019-02-13 14:00:00,27.91,27.95,27.87,27.92,220280.0,17.3885,17.4134,17.3635,17.3947,220280.0
2019-02-13 14:30:00,27.91,28.05,27.9,28.04,325382.0,17.3885,17.4757,17.3822,17.4695,325382.0
2019-02-13 15:00:00,28.04,28.04,27.94,28.0,253925.0,17.4695,17.4695,17.4072,17.4445,253925.0
2019-02-13 15:30:00,27.99,28.07,27.99,28.06,952445.0,17.4383,17.4882,17.4383,17.4819,952445.0
2019-02-14 09:30:00,28.09,28.15,27.97,28.09,226588.0,17.5006,17.538,17.4259,17.5006,226588.0
2019-02-14 10:00:00,28.08,28.24,28.04,28.24,236731.0,17.4944,17.5941,17.4695,17.5941,236731.0
2019-02-14 10:30:00,28.23,28.29,28.17,28.28,217937.0,17.5878,17.6252,17.5505,17.619,217937.0
2019-02-14 11:00:00,28.28,28.31,28.07,28.12,274417.0,17.619,17.6377,17.4882,17.5193,274417.0
2019-02-14 11:30:00,28.11,28.24,28.11,28.22,162699.0,17.5131,17.5941,17.5131,17.5816,162699.0
2019-02-14 12:00:00,28.21,28.3,28.19,28.28,121927.0,17.5754,17.6314,17.5629,17.619,121927.0
2019-02-14 12:30:00,28.29,28.33,28.21,28.21,209885.0,17.6252,17.6501,17.5754,17.5754,209885.0
2019-02-14 13:00:00,28.21,28.26,28.18,28.25,309560.0,17.5754,17.6065,17.5567,17.6003,309560.0
2019-02-14 13:30:00,28.25,28.3,28.24,28.25,240464.0,17.6003,17.6314,17.5941,17.6003,240464.0
2019-02-14 14:00:00,28.26,28.27,28.22,28.25,174756.0,17.6065,17.6128,17.5816,17.6003,174756.0
2019-02-14 14:30:00,28.25,28.26,28.23,28.25,154889.0,17.6003,17.6065,17.5878,17.6003,154889.0
2019-02-14 15:00:00,28.25,28.28,28.18,28.27,248773.0,17.6003,17.619,17.5567,17.6128,248773.0
2019-02-14 15:30:00,28.27,28.31,28.19,28.2,757942.0,17.6128,17.6377,17.5629,17.5691,757942.0
2019-02-15 09:30:00,28.17,28.34,28.11,28.21,395003.0,17.5505,17.6564,17.5131,17.5754,395003.0
2019-02-15 10:00:00,28.21,28.27,28.12,28.25,280594.0,17.5754,17.6128,17.5193,17.6003,280594.0
2019-02-15 10:30:00,28.26,28.28,28.21,28.27,181605.0,17.6065,17.619,17.5754,17.6128,181605.0
2019-02-15 11:00:00,28.27,28.32,28.23,28.29,231405.0,17.6128,17.6439,17.5878,17.6252,231405.0
2019-02-15 11:30:00,28.29,28.34,28.27,28.27,148648.0,17.6252,17.6564,17.6128,17.6128,148648.0
2019-02-15 12:00:00,28.28,28.28,28.24,28.25,174385.0,17.619,17.619,17.5941,17.6003,174385.0
2019-02-15 12:30:00,28.26,28.32,28.25,28.28,118510.0,17.6065,17.6439,17.6003,17.619,118510.0
2019-02-15 13:00:00,28.28,28.29,28.16,28.18,122666.0,17.619,17.6252,17.5442,17.5567,122666.0
2019-02-15 13:30:00,28.17,28.2,28.15,28.17,87250.0,17.5505,17.5691,17.538,17.5505,87250.0
2019-02-15 14:00:00,28.17,28.2,28.13,28.14,163609.0,17.5505,17.5691,17.5255,17.5318,163609.0
2019-02-15 14:30:00,28.14,28.18,28.09,28.17,160345.0,17.5318,17.5567,17.5006,17.5505,160345.0
2019-02-15 15:00:00,28.17,28.19,28.08,28.08,141983.0,17.5505,17.5629,17.4944,17.4944,141983.0
2019-02-15 15:30:00,28.09,28.25,28.08,28.21,639299.0,17.5006,17.6003,17.4944,17.5754,639299.0
2019-02-19 09:30:00,28.11,28.45,28.09,28.39,432856.0,17.5131,17.7249,17.5006,17.6875,432856.0
2019-02-19 10:00:00,28.4,28.48,28.33,28.45,447568.0,17.6937,17.7436,17.6501,17.7249,447568.0
2019-02-19 10:30:00,28.45,28.46,28.31,28.32,152864.0,17.7249,17.7311,17.6377,17.6439,152864.0
2019-02-19 11:00:00,28.32,28.43,28.31,28.43,187699.0,17.6439,17.7124,17.6377,17.7124,187699.0
2019-02-19 11:30:00,28.42,28.62,28.42,28.61,276144.0,17.7062,17.8308,17.7062,17.8246,276144.0
2019-02-19 12:00:00,28.61,28.65,28.57,28.62,274889.0,17.8246,17.8495,17.7997,17.8308,274889.0
2019-02-19 12:30:00,28.62,28.63,28.56,28.58,170308.0,17.8308,17.837,17.7934,17.8059,170308.0
2019-02-19 13:00:00,28.58,28.61,28.56,28.59,121379.0,17.8059,17.8246,17.7934,17.8121,121379.0
2019-02-19 13:30:00,28.59,28.61,28.58,28.61,190159.0,17.8121,17.8246,17.8059,17.8246,190159.0
2019-02-19 14:00:00,28.61,28.61,28.54,28.57,304384.0,17.8246,17.8246,17.781,17.7997,304384.0
2019-02-19 14:30:00,28.57,28.61,28.53,28.58,360367.0,17.7997,17.8246,17.7747,17.8059,360367.0
2019-02-19 15:00:00,28.58,28.66,28.57,28.6,300413.0,17.8059,17.8557,17.7997,17.8184,300413.0
2019-02-19 15:30:00,28.61,28.63,28.53,28.54,447723.0,17.8246,17.837,17.7747,17.781,447723.0
2019-02-20 09:30:00,28.54,28.58,28.31,28.31,298168.0,17.781,17.8059,17.6377,17.6377,298168.0
2019-02-20 10:00:00,28.31,28.44,28.31,28.44,160696.0,17.6377,17.7187,17.6377,17.7187,160696.0
2019-02-20 10:30:00,28.45,28.52,28.42,28.46,137494.0,17.7249,17.7685,17.7062,17.7311,137494.0
2019-02-20 11:00:00,28.46,28.47,28.38,28.42,253178.0,17.7311,17.7374,17.6813,17.7062,253178.0
2019-02-20 11:30:00,28.42,28.49,28.4,28.44,178608.0,17.7062,17.7498,17.6937,17.7187,178608.0
2019-02-20 12:00:00,28.44,28.45,28.36,28.44,168352.0,17.7187,17.7249,17.6688,17.7187,168352.0
2019-02-20 12:30:00,28.44,28.5,28.42,28.48,128959.0,17.7187,17.7561,17.7062,17.7436,128959.0
2019-02-20 13:00:00,28.49,28.59,28.48,28.56,182050.0,17.7498,17.8121,17.7436,17.7934,182050.0
2019-02-20 13:30:00,28.56,28.58,28.54,28.56,104506.0,17.7934,17.8059,17.781,17.7934,104506.0
2019-02-20 14:00:00,28.56,28.63,28.54,28.59,213905.0,17.7934,17.837,17.781,17.8121,213905.0
2019-02-20 14:30:00,28.59,28.68,28.58,28.61,207851.0,17.8121,17.8682,17.8059,17.8246,207851.0
2019-02-20 15:00:00,28.6,28.65,28.59,28.62,206210.0,17.8184,17.8495,17.8121,17.8308,206210.0
2019-02-20 15:30:00,28.62,28.62,28.49,28.52,365933.0,17.8308,17.8308,17.7498,17.7685,365933.0
2019-02-21 09:30:00,28.46,28.46,28.23,28.26,332219.0,17.7311,17.7311,17.5878,17.6065,332219.0
2019-02-21 10:00:00,28.26,28.26,28.06,28.06,419316.0,17.6065,17.6065,17.4819,17.4819,419316.0
2019-02-21 10:30:00,28.06,28.32,28.06,28.3,260890.0,17.4819,17.6439,17.4819,17.6314,260890.0
2019-02-21 11:00:00,28.3,28.45,28.22,28.24,318494.0,17.6314,17.7249,17.5816,17.5941,318494.0
2019-02-21 11:30:00,28.23,28.25,28.14,28.17,109441.0,17.5878,17.6003,17.5318,17.5505,109441.0
2019-02-21 12:00:00,28.17,28.18,28.09,28.14,137701.0,17.5505,17.5567,17.5006,17.5318,137701.0
2019-02-21 12:30:00,28.14,28.18,28.14,28.17,138897.0,17.5318,17.5567,17.5318,17.5505,138897.0
2019-02-21 13:00:00,28.17,28.19,28.12,28.13,105643.0,17.5505,17.5629,17.5193,17.5255,105643.0
2019-02-21 13:30:00,28.13,28.19,28.12,28.14,120614.0,17.5255,17.5629,17.5193,17.5318,120614.0
2019-02-21 14:00:00,28.14,28.15,28.03,28.03,135792.0,17.5318,17.538,17.4632,17.4632,135792.0
2019-02-21 14:30:00,28.04,28.06,27.96,27.99,225994.0,17.4695,17.4819,17.4196,17.4383,225994.0
2019-02-21 15:00:00,27.98,28.05,27.96,28.01,336567.0,17.4321,17.4757,17.4196,17.4508,336567.0
2019-02-21 15:30:00,28.01,28.16,28.0,28.09,651765.0,17.4508,17.5442,17.4445,17.5006,651765.0
2019-02-22 09:30:00,28.19,28.35,28.12,28.15,253507.0,17.5629,17.6626,17.5193,17.538,253507.0
2019-02-22 10:00:00,28.14,28.26,28.13,28.24,199291.0,17.5318,17.6065,17.5255,17.5941,199291.0
2019-02-22 10:30:00,28.24,28.29,28.21,28.28,203228.0,17.5941,17.6252,17.5754,17.619,203228.0
2019-02-22 11:00:00,28.28,28.35,28.22,28.22,201112.0,17.619,17.6626,17.5816,17.5816,201112.0
2019-02-22 11:30:00,28.22,28.29,28.14,28.15,119309.0,17.5816,17.6252,17.5318,17.538,119309.0
2019-02-22 12:00:00,28.15,28.21,28.1,28.19,97640.0,17.538,17.5754,17.5068,17.5629,97640.0
2019-02-22 12:30:00,28.19,28.19,28.11,28.14,123425.0,17.5629,17.5629,17.5131,17.5318,123425.0
2019-02-22 13:00:00,28.14,28.16,28.08,28.15,121458.0,17.5318,17.5442,17.4944,17.538,121458.0
2019-02-22 13:30:00,28.14,28.19,28.14,28.17,119447.0,17.5318,17.5629,17.5318,17.5505,119447.0
2019-02-22 14:00:00,28.17,28.22,28.14,28.16,100604.0,17.5505,17.5816,17.5318,17.5442,100604.0
2019-02-22 14:30:00,28.17,28.18,28.06,28.12,215426.0,17.5505,17.5567,17.4819,17.5193,215426.0
2019-02-22 15:00:00,28.12,28.23,28.1,28.21,181460.0,17.5193,17.5878,17.5068,17.5754,181460.0
2019-02-22 15:30:00,28.21,28.22,28.05,28.07,738751.0,17.5754,17.5816,17.4757,17.4882,738751.0
2019-02-25 09:30:00,28.08,28.19,28.06,28.17,366079.0,17.4944,17.5629,17.4819,17.5505,366079.0
2019-02-25 10:00:00,28.17,28.2,28.12,28.18,302964.0,17.5505,17.5691,17.5193,17.5567,302964.0
2019-02-25 10:30:00,28.18,28.24,28.17,28.24,150218.0,17.5567,17.5941,17.5505,17.5941,150218.0
2019-02-25 11:00:00,28.24,28.25,28.11,28.12,213769.0,17.5941,17.6003,17.5131,17.5193,213769.0
2019-02-25 11:30:00,28.13,28.13,28.05,28.06,257768.0,17.5255,17.5255,17.4757,17.4819,257768.0
2019-02-25 12:00:00,28.06,28.12,28.02,28.12,281475.0,17.4819,17.5193,17.457,17.5193,281475.0
2019-02-25 12:30:00,28.12,28.17,28.1,28.12,172737.0,17.5193,17.5505,17.5068,17.5193,172737.0
2019-02-25 13:00:00,28.11,28.13,28.07,28.11,189858.0,17.5131,17.5255,17.4882,17.5131,189858.0
2019-02-25 13:30:00,28.11,28.25,28.08,28.23,248846.0,17.5131,17.6003,17.4944,17.5878,248846.0
2019-02-25 14:00:00,28.23,28.34,28.22,28.29,302190.0,17.5878,17.6564,17.5816,17.6252,302190.0
2019-02-25 14:30:00,28.29,28.42,28.28,28.41,342928.0,17.6252,17.7062,17.619,17.7,342928.0
2019-02-25 15:00:00,28.41,28.45,28.24,28.24,414436.0,17.7,17.7249,17.5941,17.5941,414436.0
2019-02-25 15:30:00,28.25,28.42,28.24,28.32,955687.0,17.6003,17.7062,17.5941,17.6439,955687.0
2019-02-26 09:30:00,28.27,28.36,28.12,28.13,189686.0,17.6128,17.6688,17.5193,17.5255,189686.0
2019-02-26 10:00:00,28.12,28.22,28.08,28.21,176089.0,17.5193,17.5816,17.4944,17.5754,176089.0
2019-02-26 10:30:00,28.21,28.32,28.2,28.31,271703.0,17.5754,17.6439,17.5691,17.6377,271703.0
2019-02-26 11:00:00,28.3,28.44,28.3,28.41,196151.0,17.6314,17.7187,17.6314,17.7,196151.0
2019-02-26 11:30:00,28.41,28.45,28.21,28.28,299456.0,17.7,17.7249,17.5754,17.619,299456.0
2019-02-26 12:00:00,28.28,28.31,28.13,28.13,191412.0,17.619,17.6377,17.5255,17.5255,191412.0
2019-02-26 12:30:00,28.13,28.19,28.09,28.17,140645.0,17.5255,17.5629,17.5006,17.5505,140645.0
2019-02-26 13:00:00,28.17,28.19,28.15,28.18,152521.0,17.5505,17.5629,17.538,17.5567,152521.0
2019-02-26 13:30:00,28.17,28.18,28.12,28.16,414870.0,17.5505,17.5567,17.5193,17.5442,414870.0
2019-02-26 14:00:00,28.16,28.2,28.05,28.1,317560.0,17.5442,17.5691,17.4757,17.5068,317560.0
2019-02-26 14:30:00,28.1,28.1,28.01,28.05,260846.0,17.5068,17.5068,17.4508,17.4757,260846.0
2019-02-26 15:00:00,28.05,28.08,28.02,28.02,243263.0,17.4757,17.4944,17.457,17.457,243263.0
2019-02-26 15:30:00,28.02,28.06,27.89,27.92,580519.0,17.457,17.4819,17.376,17.3947,580519.0
2019-02-27 09:30:00,27.92,28.03,27.79,27.94,433986.0,17.3947,17.4632,17.3137,17.4072,433986.0
2019-02-27 10:00:00,27.94,27.97,27.8,27.84,236263.0,17.4072,17.4259,17.3199,17.3449,236263.0
2019-02-27 10:30:00,27.84,28.01,27.83,28.0,250689.0,17.3449,17.4508,17.3386,17.4445,250689.0
2019-02-27 11:00:00,28.01,28.07,27.97,27.98,260715.0,17.4508,17.4882,17.4259,17.4321,260715.0
2019-02-27 11:30:00,27.98,27.99,27.9,27.97,171858.0,17.4321,17.4383,17.3822,17.4259,171858.0
2019-02-27 12:00:00,27.98,28.03,27.96,28.01,153809.0,17.4321,17.4632,17.4196,17.4508,153809.0
2019-02-27 12:30:00,28.01,28.02,27.94,27.95,121211.0,17.4508,17.457,17.4072,17.4134,121211.0
2019-02-27 13:00:00,27.94,28.02,27.9,28.02,159271.0,17.4072,17.457,17.3822,17.457,159271.0
2019-02-27 13:30:00,28.02,28.09,28.01,28.08,243107.0,17.457,17.5006,17.4508,17.4944,243107.0
2019-02-27 14:00:00,28.09,28.09,27.98,27.98,167487.0,17.5006,17.5006,17.4321,17.4321,167487.0
2019-02-27 14:30:00,27.98,28.0,27.92,27.97,304535.0,17.4321,17.4445,17.3947,17.4259,304535.0
2019-02-27 15:00:00,27.97,27.98,27.89,27.9,239454.0,17.4259,17.4321,17.376,17.3822,239454.0
2019-02-27 15:30:00,27.9,28.02,27.89,28.02,841414.0,17.3822,17.457,17.376,17.457,841414.0
2019-02-28 09:30:00,28.0,28.02,27.69,27.8,317122.0,17.4445,17.457,17.2514,17.3199,317122.0
2019-02-28 10:00:00,27.8,27.84,27.77,27.81,275455.0,17.3199,17.3449,17.3012,17.3262,275455.0
2019-02-28 10:30:00,27.8,27.87,27.7,27.71,236175.0,17.3199,17.3635,17.2576,17.2639,236175.0
2019-02-28 11:00:00,27.71,27.77,27.65,27.75,272173.0,17.2639,17.3012,17.2265,17.2888,272173.0
2019-02-28 11:30:00,27.75,27.86,27.74,27.82,193171.0,17.2888,17.3573,17.2826,17.3324,193171.0
2019-02-28 12:00:00,27.82,27.86,27.78,27.79,128633.0,17.3324,17.3573,17.3075,17.3137,128633.0
2019-02-28 12:30:00,27.79,27.82,27.74,27.8,156604.0,17.3137,17.3324,17.2826,17.3199,156604.0
2019-02-28 13:00:00,27.8,27.81,27.72,27.73,147233.0,17.3199,17.3262,17.2701,17.2763,147233.0
2019-02-28 13:30:00,27.73,27.74,27.67,27.71,181945.0,17.2763,17.2826,17.2389,17.2639,181945.0
2019-02-28 14:00:00,27.71,27.72,27.66,27.66,244003.0,17.2639,17.2701,17.2327,17.2327,244003.0
2019-02-28 14:30:00,27.67,27.67,27.59,27.64,365740.0,17.2389,17.2389,17.1891,17.2203,365740.0
2019-02-28 15:00:00,27.65,27.67,27.62,27.66,302867.0,17.2265,17.2389,17.2078,17.2327,302867.0
2019-02-28 15:30:00,27.66,27.72,27.62,27.64,946597.0,17.2327,17.2701,17.2078,17.2203,946597.0
2019-03-01 09:30:00,27.74,27.93,27.74,27.8,453348.0,17.2826,17.4009,17.2826,17.3199,453348.0
2019-03-01 10:00:00,27.8,27.83,27.7,27.77,323635.0,17.3199,17.3386,17.2576,17.3012,323635.0
2019-03-01 10:30:00,27.77,27.77,27.66,27.72,191008.0,17.3012,17.3012,17.2327,17.2701,191008.0
2019-03-01 11:00:00,27.72,27.74,27.56,27.66,221643.0,17.2701,17.2826,17.1704,17.2327,221643.0
2019-03-01 11:30:00,27.66,27.76,27.66,27.68,140359.0,17.2327,17.295,17.2327,17.2452,140359.0
2019-03-01 12:00:00,27.69,27.71,27.58,27.59,195563.0,17.2514,17.2639,17.1829,17.1891,195563.0
2019-03-01 12:30:00,27.59,27.64,27.58,27.61,241008.0,17.1891,17.2203,17.1829,17.2016,241008.0
2019-03-01 13:00:00,27.62,27.66,27.59,27.63,122785.0,17.2078,17.2327,17.1891,17.214,122785.0
2019-03-01 13:30:00,27.64,27.7,27.63,27.66,114194.0,17.2203,17.2576,17.214,17.2327,114194.0
2019-03-01 14:00:00,27.67,27.76,27.66,27.76,155537.0,17.2389,17.295,17.2327,17.295,155537.0
2019-03-01 14:30:00,27.76,27.76,27.71,27.74,132328.0,17.295,17.295,17.2639,17.2826,132328.0
2019-03-01 15:00:00,27.74,27.74,27.66,27.71,220193.0,17.2826,17.2826,17.2327,17.2639,220193.0
2019-03-01 15:30:00,27.7,27.78,27.61,27.78,512055.0,17.2576,17.3075,17.2016,17.3075,512055.0
2019-03-04 09:30:00,27.93,27.96,27.8,27.92,235515.0,17.4009,17.4196,17.3199,17.3947,235515.0
2019-03-04 10:00:00,27.92,27.98,27.87,27.96,136906.0,17.3947,17.4321,17.3635,17.4196,136906.0
2019-03-04 10:30:00,27.96,27.99,27.86,27.9,200837.0,17.4196,17.4383,17.3573,17.3822,200837.0
2019-03-04 11:00:00,27.9,27.94,27.87,27.89,166906.0,17.3822,17.4072,17.3635,17.376,166906.0
2019-03-04 11:30:00,27.89,27.92,27.8,27.82,217642.0,17.376,17.3947,17.3199,17.3324,217642.0
2019-03-04 12:00:00,27.82,27.88,27.77,27.85,158655.0,17.3324,17.3698,17.3012,17.3511,158655.0
2019-03-04 12:30:00,27.84,27.88,27.75,27.79,112857.0,17.3449,17.3698,17.2888,17.3137,112857.0
2019-03-04 13:00:00,27.79,27.85,27.72,27.83,210852.0,17.3137,17.3511,17.2701,17.3386,210852.0
2019-03-04 13:30:00,27.84,27.89,27.81,27.88,112754.0,17.3449,17.376,17.3262,17.3698,112754.0
2019-03-04 14:00:00,27.88,27.94,27.87,27.93,90112.0,17.3698,17.4072,17.3635,17.4009,90112.0
2019-03-04 14:30:00,27.93,27.95,27.9,27.92,124642.0,17.4009,17.4134,17.3822,17.3947,124642.0
2019-03-04 15:00:00,27.91,27.96,27.88,27.95,144068.0,17.3885,17.4196,17.3698,17.4134,144068.0
2019-03-04 15:30:00,27.95,28.02,27.91,27.98,382440.0,17.4134,17.457,17.3885,17.4321,382440.0
2019-03-05 09:30:00,28.06,28.13,28.0,28.01,176130.0,17.4819,17.5255,17.4445,17.4508,176130.0
2019-03-05 10:00:00,28.01,28.05,27.95,27.99,189039.0,17.4508,17.4757,17.4134,17.4383,189039.0
2019-03-05 10:30:00,28.0,28.0,27.89,27.93,253732.0,17.4445,17.4445,17.376,17.4009,253732.0
2019-03-05 11:00:00,27.93,27.97,27.89,27.91,130224.0,17.4009,17.4259,17.376,17.3885,130224.0
2019-03-05 11:30:00,27.91,27.98,27.9,27.95,120889.0,17.3885,17.4321,17.3822,17.4134,120889.0
2019-03-05 12:00:00,27.93,28.03,27.93,28.02,127879.0,17.4009,17.4632,17.4009,17.457,127879.0
2019-03-05 12:30:00,28.02,28.07,28.01,28.05,56624.0,17.457,17.4882,17.4508,17.4757,56624.0
2019-03-05 13:00:00,28.04,28.09,28.02,28.04,98118.0,17.4695,17.5006,17.457,17.4695,98118.0
2019-03-05 13:30:00,28.04,28.1,28.0,28.1,127530.0,17.4695,17.5068,17.4445,17.5068,127530.0
2019-03-05 14:00:00,28.09,28.13,28.06,28.08,130399.0,17.5006,17.5255,17.4819,17.4944,130399.0
2019-03-05 14:30:00,28.07,28.12,28.05,28.06,84807.0,17.4882,17.5193,17.4757,17.4819,84807.0
2019-03-05 15:00:00,28.07,28.07,28.0,28.02,126871.0,17.4882,17.4882,17.4445,17.457,126871.0
2019-03-05 15:30:00,28.02,28.03,27.91,27.93,478824.0,17.457,17.4632,17.3885,17.4009,478824.0
2019-03-06 09:30:00,27.8,27.89,27.77,27.83,207964.0,17.3199,17.376,17.3012,17.3386,207964.0
2019-03-06 10:00:00,27.82,27.87,27.78,27.84,249837.0,17.3324,17.3635,17.3075,17.3449,249837.0
2019-03-06 10:30:00,27.84,27.89,27.83,27.87,88026.0,17.3449,17.376,17.3386,17.3635,88026.0
2019-03-06 11:00:00,27.87,27.92,27.83,27.85,135195.0,17.3635,17.3947,17.3386,17.3511,135195.0
2019-03-06 11:30:00,27.86,27.87,27.75,27.76,117743.0,17.3573,17.3635,17.2888,17.295,117743.0
2019-03-06 12:00:00,27.77,27.82,27.76,27.8,89169.0,17.3012,17.3324,17.295,17.3199,89169.0
2019-03-06 12:30:00,27.8,27.85,27.79,27.8,79209.0,17.3199,17.3511,17.3137,17.3199,79209.0
2019-03-06 13:00:00,27.8,27.81,27.75,27.76,148682.0,17.3199,17.3262,17.2888,17.295,148682.0
2019-03-06 13:30:00,27.77,27.95,27.77,27.93,141808.0,17.3012,17.4134,17.3012,17.4009,141808.0
2019-03-06 14:00:00,27.93,27.96,27.87,27.9,117478.0,17.4009,17.4196,17.3635,17.3822,117478.0
2019-03-06 14:30:00,27.9,27.9,27.76,27.77,171679.0,17.3822,17.3822,17.295,17.3012,171679.0
2019-03-06 15:00:00,27.76,27.84,27.75,27.84,82781.0,17.295,17.3449,17.2888,17.3449,82781.0
2019-03-06 15:30:00,27.84,27.88,27.81,27.85,354378.0,17.3449,17.3698,17.3262,17.3511,354378.0
2019-03-07 09:30:00,27.89,27.94,27.86,27.91,222391.0,17.376,17.4072,17.3573,17.3885,222391.0
2019-03-07 10:00:00,27.91,28.04,27.86,28.03,278643.0,17.3885,17.4695,17.3573,17.4632,278643.0
2019-03-07 10:30:00,28.04,28.08,28.01,28.02,169711.0,17.4695,17.4944,17.4508,17.457,169711.0
2019-03-07 11:00:00,28.03,28.1,28.0,28.08,408948.0,17.4632,17.5068,17.4445,17.4944,408948.0
2019-03-07 11:30:00,28.08,28.18,28.07,28.16,218096.0,17.4944,17.5567,17.4882,17.5442,218096.0
2019-03-07 12:00:00,28.16,28.24,28.14,28.23,163377.0,17.5442,17.5941,17.5318,17.5878,163377.0
2019-03-07 12:30:00,28.22,28.29,28.19,28.26,182662.0,17.5816,17.6252,17.5629,17.6065,182662.0
2019-03-07 13:00:00,28.25,28.28,28.19,28.19,130526.0,17.6003,17.619,17.5629,17.5629,130526.0
2019-03-07 13:30:00,28.2,28.2,28.1,28.14,122419.0,17.5691,17.5691,17.5068,17.5318,122419.0
2019-03-07 14:00:00,28.13,28.15,28.07,28.15,117760.0,17.5255,17.538,17.4882,17.538,117760.0
2019-03-07 14:30:00,28.14,28.22,28.12,28.21,385902.0,17.5318,17.5816,17.5193,17.5754,385902.0
2019-03-07 15:00:00,28.21,28.29,28.17,28.21,615159.0,17.5754,17.6252,17.5505,17.5754,615159.0
2019-03-07 15:30:00,28.21,28.28,28.18,28.23,518326.0,17.5754,17.619,17.5567,17.5878,518326.0
2019-03-08 09:30:00,27.91,28.03,27.76,27.79,283315.0,17.3885,17.4632,17.295,17.3137,283315.0
2019-03-08 10:00:00,27.79,27.86,27.76,27.85,260805.0,17.3137,17.3573,17.295,17.3511,260805.0
2019-03-08 10:30:00,27.86,28.03,27.83,27.97,345891.0,17.3573,17.4632,17.3386,17.4259,345891.0
2019-03-08 11:00:00,27.96,27.99,27.87,27.96,201373.0,17.4196,17.4383,17.3635,17.4196,201373.0
2019-03-08 11:30:00,27.95,28.09,27.93,27.94,243217.0,17.4134,17.5006,17.4009,17.4072,243217.0
2019-03-08 12:00:00,27.93,28.0,27.92,27.98,142461.0,17.4009,17.4445,17.3947,17.4321,142461.0
2019-03-08 12:30:00,27.98,27.99,27.9,27.95,173586.0,17.4321,17.4383,17.3822,17.4134,173586.0
2019-03-08 13:00:00,27.96,28.0,27.94,27.98,149166.0,17.4196,17.4445,17.4072,17.4321,149166.0
2019-03-08 13:30:00,27.99,28.04,27.96,28.01,167738.0,17.4383,17.4695,17.4196,17.4508,167738.0
2019-03-08 14:00:00,28.02,28.05,27.98,28.04,129663.0,17.457,17.4757,17.4321,17.4695,129663.0
2019-03-08 14:30:00,28.04,28.11,28.02,28.03,124654.0,17.4695,17.5131,17.457,17.4632,124654.0
2019-03-08 15:00:00,28.03,28.05,28.0,28.01,80554.0,17.4632,17.4757,17.4445,17.4508,80554.0
2019-03-08 15:30:00,28.01,28.07,27.99,28.07,316350.0,17.4508,17.4882,17.4383,17.4882,316350.0
2019-03-11 09:30:00,28.1,28.2,28.08,28.17,217304.0,17.5068,17.5691,17.4944,17.5505,217304.0
2019-03-11 10:00:00,28.16,28.18,28.08,28.14,203000.0,17.5442,17.5567,17.4944,17.5318,203000.0
2019-03-11 10:30:00,28.14,28.15,28.07,28.08,108366.0,17.5318,17.538,17.4882,17.4944,108366.0
2019-03-11 11:00:00,28.07,28.12,28.04,28.07,124054.0,17.4882,17.5193,17.4695,17.4882,124054.0
2019-03-11 11:30:00,28.08,28.09,28.03,28.07,184017.0,17.4944,17.5006,17.4632,17.4882,184017.0
2019-03-11 12:00:00,28.07,28.19,28.05,28.18,229682.0,17.4882,17.5629,17.4757,17.5567,229682.0
2019-03-11 12:30:00,28.18,28.2,28.15,28.17,144355.0,17.5567,17.5691,17.538,17.5505,144355.0
2019-03-11 13:00:00,28.17,28.27,28.15,28.26,130270.0,17.5505,17.6128,17.538,17.6065,130270.0
2019-03-11 13:30:00,28.26,28.28,28.21,28.25,136759.0,17.6065,17.619,17.5754,17.6003,136759.0
2019-03-11 14:00:00,28.25,28.28,28.22,28.27,119493.0,17.6003,17.619,17.5816,17.6128,119493.0
2019-03-11 14:30:00,28.27,28.28,28.22,28.27,128654.0,17.6128,17.619,17.5816,17.6128,128654.0
2019-03-11 15:00:00,28.26,28.28,28.2,28.23,159611.0,17.6065,17.619,17.5691,17.5878,159611.0
2019-03-11 15:30:00,28.23,28.25,28.14,28.2,397164.0,17.5878,17.6003,17.5318,17.5691,397164.0
2019-03-12 09:30:00,28.25,28.33,28.21,28.32,219112.0,17.6003,17.6501,17.5754,17.6439,219112.0
2019-03-12 10:00:00,28.32,28.37,28.31,28.35,124135.0,17.6439,17.6751,17.6377,17.6626,124135.0
2019-03-12 10:30:00,28.35,28.36,28.22,28.27,79318.0,17.6626,17.6688,17.5816,17.6128,79318.0
2019-03-12 11:00:00,28.27,28.32,28.2,28.31,79465.0,17.6128,17.6439,17.5691,17.6377,79465.0
2019-03-12 11:30:00,28.31,28.35,28.26,28.27,119927.0,17.6377,17.6626,17.6065,17.6128,119927.0
2019-03-12 12:00:00,28.27,28.31,28.24,28.28,62378.0,17.6128,17.6377,17.5941,17.619,62378.0
2019-03-12 12:30:00,28.28,28.29,28.23,28.26,114822.0,17.619,17.6252,17.5878,17.6065,114822.0
2019-03-12 13:00:00,28.25,28.27,28.23,28.26,71623.0,17.6003,17.6128,17.5878,17.6065,71623.0
2019-03-12 13:30:00,28.26,28.26,28.23,28.26,107396.0,17.6065,17.6065,17.5878,17.6065,107396.0
2019-03-12 14:00:00,28.26,28.31,28.24,28.3,137868.0,17.6065,17.6377,17.5941,17.6314,137868.0
2019-03-12 14:30:00,28.3,28.33,28.26,28.26,97579.0,17.6314,17.6501,17.6065,17.6065,97579.0
2019-03-12 15:00:00,28.26,28.28,28.22,28.25,163525.0,17.6065,17.619,17.5816,17.6003,163525.0
2019-03-12 15:30:00,28.25,28.34,28.22,28.33,487699.0,17.6003,17.6564,17.5816,17.6501,487699.0
2019-03-13 09:30:00,28.39,28.42,28.33,28.4,136233.0,17.6875,17.7062,17.6501,17.6937,136233.0
2019-03-13 10:00:00,28.39,28.43,28.35,28.35,96036.0,17.6875,17.7124,17.6626,17.6626,96036.0
2019-03-13 10:30:00,28.36,28.46,28.36,28.44,93989.0,17.6688,17.7311,17.6688,17.7187,93989.0
2019-03-13 11:00:00,28.43,28.44,28.34,28.39,171994.0,17.7124,17.7187,17.6564,17.6875,171994.0
2019-03-13 11:30:00,28.4,28.41,28.35,28.37,113118.0,17.6937,17.7,17.6626,17.6751,113118.0
2019-03-13 12:00:00,28.36,28.39,28.29,28.33,157312.0,17.6688,17.6875,17.6252,17.6501,157312.0
2019-03-13 12:30:00,28.33,28.39,28.32,28.38,61961.0,17.6501,17.6875,17.6439,17.6813,61961.0
2019-03-13 13:00:00,28.37,28.41,28.37,28.41,113274.0,17.6751,17.7,17.6751,17.7,113274.0
2019-03-13 13:30:00,28.41,28.44,28.39,28.42,136426.0,17.7,17.7187,17.6875,17.7062,136426.0
2019-03-13 14:00:00,28.42,28.44,28.41,28.42,99128.0,17.7062,17.7187,17.7,17.7062,99128.0
2019-03-13 14:30:00,28.42,28.42,28.35,28.39,253343.0,17.7062,17.7062,17.6626,17.6875,253343.0
2019-03-13 15:00:00,28.39,28.43,28.37,28.39,169521.0,17.6875,17.7124,17.6751,17.6875,169521.0
2019-03-13 15:30:00,28.38,28.46,28.38,28.46,326647.0,17.6813,17.7311,17.6813,17.7311,326647.0
2019-03-14 09:30:00,28.39,28.48,28.32,28.39,242265.0,17.6875,17.7436,17.6439,17.6875,242265.0
2019-03-14 10:00:00,28.39,28.42,28.37,28.39,94161.0,17.6875,17.7062,17.6751,17.6875,94161.0
2019-03-14 10:30:00,28.39,28.45,28.38,28.39,114409.0,17.6875,17.7249,17.6813,17.6875,114409.0
2019-03-14 11:00:00,28.39,28.42,28.32,28.34,147621.0,17.6875,17.7062,17.6439,17.6564,147621.0
2019-03-14 11:30:00,28.34,28.36,28.29,28.34,138950.0,17.6564,17.6688,17.6252,17.6564,138950.0
2019-03-14 12:00:00,28.33,28.35,28.29,28.33,116122.0,17.6501,17.6626,17.6252,17.6501,116122.0
2019-03-14 12:30:00,28.32,28.37,28.3,28.33,95973.0,17.6439,17.6751,17.6314,17.6501,95973.0
2019-03-14 13:00:00,28.33,28.37,28.33,28.35,102597.0,17.6501,17.6751,17.6501,17.6626,102597.0
2019-03-14 13:30:00,28.35,28.35,28.29,28.3,143692.0,17.6626,17.6626,17.6252,17.6314,143692.0
2019-03-14 14:00:00,28.31,28.32,28.27,28.29,128277.0,17.6377,17.6439,17.6128,17.6252,128277.0
2019-03-14 14:30:00,28.28,28.3,28.21,28.27,184212.0,17.619,17.6314,17.5754,17.6128,184212.0
2019-03-14 15:00:00,28.27,28.3,28.24,28.26,121658.0,17.6128,17.6314,17.5941,17.6065,121658.0
2019-03-14 15:30:00,28.26,28.26,28.17,28.21,235471.0,17.6065,17.6065,17.5505,17.5754,235471.0
2019-03-15 09:30:00,28.21,28.25,28.0,28.16,272015.0,17.5754,17.6003,17.4445,17.5442,272015.0
2019-03-15 10:00:00,28.17,28.2,28.09,28.18,165913.0,17.5505,17.5691,17.5006,17.5567,165913.0
2019-03-15 10:30:00,28.19,28.21,28.14,28.14,103809.0,17.5629,17.5754,17.5318,17.5318,103809.0
2019-03-15 11:00:00,28.15,28.17,28.13,28.14,101815.0,17.538,17.5505,17.5255,17.5318,101815.0
2019-03-15 11:30:00,28.15,28.17,28.11,28.17,133295.0,17.538,17.5505,17.5131,17.5505,133295.0
2019-03-15 12:00:00,28.17,28.28,28.16,28.27,169609.0,17.5505,17.619,17.5442,17.6128,169609.0
2019-03-15 12:30:00,28.27,28.34,28.27,28.3,184349.0,17.6128,17.6564,17.6128,17.6314,184349.0
2019-03-15 13:00:00,28.29,28.36,28.29,28.3,93796.0,17.6252,17.6688,17.6252,17.6314,93796.0
2019-03-15 13:30:00,28.3,28.35,28.28,28.3,130249.0,17.6314,17.6626,17.619,17.6314,130249.0
2019-03-15 14:00:00,28.3,28.3,28.22,28.26,109429.0,17.6314,17.6314,17.5816,17.6065,109429.0
2019-03-15 14:30:00,28.25,28.3,28.23,28.24,171345.0,17.6003,17.6314,17.5878,17.5941,171345.0
2019-03-15 15:00:00,28.24,28.26,28.21,28.24,304314.0,17.5941,17.6065,17.5754,17.5941,304314.0
2019-03-15 15:30:00,28.23,28.24,28.12,28.13,881551.0,17.5878,17.5941,17.5193,17.5255,881551.0
2019-03-18 09:30:00,28.19,28.32,28.13,28.29,269013.0,17.5629,17.6439,17.5255,17.6252,269013.0
2019-03-18 10:00:00,28.3,28.38,28.29,28.38,231287.0,17.6314,17.6813,17.6252,17.6813,231287.0
2019-03-18 10:30:00,28.37,28.41,28.36,28.41,169719.0,17.6751,17.7,17.6688,17.7,169719.0
2019-03-18 11:00:00,28.41,28.47,28.39,28.42,160990.0,17.7,17.7374,17.6875,17.7062,160990.0
2019-03-18 11:30:00,28.41,28.5,28.41,28.5,170257.0,17.7,17.7561,17.7,17.7561,170257.0
2019-03-18 12:00:00,28.49,28.5,28.45,28.5,113531.0,17.7498,17.7561,17.7249,17.7561,113531.0
2019-03-18 12:30:00,28.5,28.52,28.47,28.5,124973.0,17.7561,17.7685,17.7374,17.7561,124973.0
2019-03-18 13:00:00,28.5,28.6,28.49,28.58,159546.0,17.7561,17.8184,17.7498,17.8059,159546.0
2019-03-18 13:30:00,28.58,28.68,28.56,28.68,644386.0,17.8059,17.8682,17.7934,17.8682,644386.0
2019-03-18 14:00:00,28.68,28.74,28.66,28.73,381495.0,17.8682,17.9056,17.8557,17.8993,381495.0
2019-03-18 14:30:00,28.73,28.78,28.71,28.76,165136.0,17.8993,17.9305,17.8869,17.918,165136.0
2019-03-18 15:00:00,28.75,28.77,28.72,28.73,180670.0,17.9118,17.9243,17.8931,17.8993,180670.0
2019-03-18 15:30:00,28.73,28.83,28.71,28.81,585989.0,17.8993,17.9616,17.8869,17.9492,585989.0
2019-03-19 09:30:00,29.0,29.02,28.84,28.95,390629.0,18.0676,18.08,17.9679,18.0364,390629.0
2019-03-19 10:00:00,28.95,29.0,28.93,29.0,271532.0,18.0364,18.0676,18.0239,18.0676,271532.0
2019-03-19 10:30:00,29.0,29.02,28.94,28.99,238212.0,18.0676,18.08,18.0302,18.0613,238212.0
2019-03-19 11:00:00,28.99,29.05,28.95,29.01,214004.0,18.0613,18.0987,18.0364,18.0738,214004.0
2019-03-19 11:30:00,29.01,29.09,29.0,29.07,238615.0,18.0738,18.1236,18.0676,18.1112,238615.0
2019-03-19 12:00:00,29.08,29.13,29.03,29.05,214838.0,18.1174,18.1486,18.0863,18.0987,214838.0
2019-03-19 12:30:00,29.04,29.05,28.91,29.05,295235.0,18.0925,18.0987,18.0115,18.0987,295235.0
2019-03-19 13:00:00,29.05,29.11,29.0,29.02,185009.0,18.0987,18.1361,18.0676,18.08,185009.0
2019-03-19 13:30:00,29.02,29.1,29.01,29.07,168857.0,18.08,18.1299,18.0738,18.1112,168857.0
2019-03-19 14:00:00,29.07,29.1,28.96,29.05,296293.0,18.1112,18.1299,18.0426,18.0987,296293.0
2019-03-19 14:30:00,29.05,29.07,28.99,29.0,144760.0,18.0987,18.1112,18.0613,18.0676,144760.0
2019-03-19 15:00:00,29.0,29.01,28.92,28.97,240292.0,18.0676,18.0738,18.0177,18.0489,240292.0
2019-03-19 15:30:00,28.96,28.97,28.89,28.94,316465.0,18.0426,18.0489,17.999,18.0302,316465.0
2019-03-20 09:30:00,29.0,29.15,28.98,29.13,421947.0,18.0676,18.161,18.0551,18.1486,421947.0
2019-03-20 10:00:00,29.12,29.15,28.98,28.99,279420.0,18.1423,18.161,18.0551,18.0613,279420.0
2019-03-20 10:30:00,28.99,29.09,28.98,29.04,187695.0,18.0613,18.1236,18.0551,18.0925,187695.0
2019-03-20 11:00:00,29.04,29.08,29.03,29.07,223320.0,18.0925,18.1174,18.0863,18.1112,223320.0
2019-03-20 11:30:00,29.07,29.07,29.0,29.01,106145.0,18.1112,18.1112,18.0676,18.0738,106145.0
2019-03-20 12:00:00,29.02,29.07,29.0,29.06,186522.0,18.08,18.1112,18.0676,18.1049,186522.0
2019-03-20 12:30:00,29.06,29.07,29.0,29.01,131686.0,18.1049,18.1112,18.0676,18.0738,131686.0
2019-03-20 13:00:00,29.01,29.11,29.01,29.06,150652.0,18.0738,18.1361,18.0738,18.1049,150652.0
2019-03-20 13:30:00,29.06,29.11,29.02,29.02,186565.0,18.1049,18.1361,18.08,18.08,186565.0
2019-03-20 14:00:00,29.03,29.14,29.02,29.12,323257.0,18.0863,18.1548,18.08,18.1423,323257.0
2019-03-20 14:30:00,29.13,29.3,29.12,29.26,515269.0,18.1486,18.2545,18.1423,18.2295,515269.0
2019-03-20 15:00:00,29.26,29.3,29.2,29.25,339624.0,18.2295,18.2545,18.1922,18.2233,339624.0
2019-03-20 15:30:00,29.25,29.25,29.04,29.05,909990.0,18.2233,18.2233,18.0925,18.0987,909990.0
2019-03-21 09:30:00,29.06,29.17,29.06,29.1,111492.0,18.1049,18.1735,18.1049,18.1299,111492.0
2019-03-21 10:00:00,29.1,29.24,29.09,29.24,118416.0,18.1299,18.2171,18.1236,18.2171,118416.0
2019-03-21 10:30:00,29.24,29.29,29.2,29.21,148447.0,18.2171,18.2482,18.1922,18.1984,148447.0
2019-03-21 11:00:00,29.21,29.4,29.21,29.36,312669.0,18.1984,18.3168,18.1984,18.2918,312669.0
2019-03-21 11:30:00,29.35,29.41,29.23,29.34,251017.0,18.2856,18.323,18.2109,18.2794,251017.0
2019-03-21 12:00:00,29.34,29.35,29.3,29.32,132946.0,18.2794,18.2856,18.2545,18.2669,132946.0
2019-03-21 12:30:00,29.32,29.32,29.18,29.23,82756.0,18.2669,18.2669,18.1797,18.2109,82756.0
2019-03-21 13:00:00,29.24,29.33,29.24,29.32,134840.0,18.2171,18.2732,18.2171,18.2669,134840.0
2019-03-21 13:30:00,29.33,29.37,29.31,29.34,154033.0,18.2732,18.2981,18.2607,18.2794,154033.0
2019-03-21 14:00:00,29.34,29.38,29.27,29.3,143903.0,18.2794,18.3043,18.2358,18.2545,143903.0
2019-03-21 14:30:00,29.29,29.34,29.24,29.27,162522.0,18.2482,18.2794,18.2171,18.2358,162522.0
2019-03-21 15:00:00,29.27,29.28,29.24,29.25,142869.0,18.2358,18.242,18.2171,18.2233,142869.0
2019-03-21 15:30:00,29.25,29.33,29.22,29.28,609485.0,18.2233,18.2732,18.2046,18.242,609485.0
2019-03-22 09:30:00,29.1,29.24,29.05,29.08,186110.0,18.1299,18.2171,18.0987,18.1174,186110.0
2019-03-22 10:00:00,29.07,29.12,28.98,29.01,203165.0,18.1112,18.1423,18.0551,18.0738,203165.0
2019-03-22 10:30:00,29.01,29.06,28.96,28.97,181407.0,18.0738,18.1049,18.0426,18.0489,181407.0
2019-03-22 11:00:00,28.97,29.13,28.93,29.09,307132.0,18.0489,18.1486,18.0239,18.1236,307132.0
2019-03-22 11:30:00,29.08,29.12,29.0,29.01,195606.0,18.1174,18.1423,18.0676,18.0738,195606.0
2019-03-22 12:00:00,29.02,29.06,28.96,29.0,519530.0,18.08,18.1049,18.0426,18.0676,519530.0
2019-03-22 12:30:00,29.0,29.17,29.0,29.16,361214.0,18.0676,18.1735,18.0676,18.1672,361214.0
2019-03-22 13:00:00,29.16,29.22,29.14,29.18,181235.0,18.1672,18.2046,18.1548,18.1797,181235.0
2019-03-22 13:30:00,29.18,29.19,29.06,29.1,163331.0,18.1797,18.1859,18.1049,18.1299,163331.0
2019-03-22 14:00:00,29.09,29.14,29.08,29.11,138828.0,18.1236,18.1548,18.1174,18.1361,138828.0
2019-03-22 14:30:00,29.1,29.16,29.08,29.15,127741.0,18.1299,18.1672,18.1174,18.161,127741.0
2019-03-22 15:00:00,29.15,29.19,29.08,29.1,242972.0,18.161,18.1859,18.1174,18.1299,242972.0
2019-03-22 15:30:00,29.1,29.2,29.06,29.09,876104.0,18.1299,18.1922,18.1049,18.1236,876104.0
2019-03-25 09:30:00,29.07,29.08,28.73,28.8,407944.0,18.1112,18.1174,17.8993,17.943,407944.0
2019-03-25 10:00:00,28.8,28.87,28.72,28.8,294938.0,17.943,17.9866,17.8931,17.943,294938.0
2019-03-25 10:30:00,28.8,28.9,28.79,28.87,194686.0,17.943,18.0053,17.9367,17.9866,194686.0
2019-03-25 11:00:00,28.87,28.94,28.82,28.94,152331.0,17.9866,18.0302,17.9554,18.0302,152331.0
2019-03-25 11:30:00,28.93,29.0,28.87,28.97,187310.0,18.0239,18.0676,17.9866,18.0489,187310.0
2019-03-25 12:00:00,28.96,29.11,28.96,29.08,136617.0,18.0426,18.1361,18.0426,18.1174,136617.0
2019-03-25 12:30:00,29.07,29.08,28.98,29.05,149013.0,18.1112,18.1174,18.0551,18.0987,149013.0
2019-03-25 13:00:00,29.05,29.08,29.0,29.0,125101.0,18.0987,18.1174,18.0676,18.0676,125101.0
2019-03-25 13:30:00,29.01,29.08,28.98,29.01,134524.0,18.0738,18.1174,18.0551,18.0738,134524.0
2019-03-25 14:00:00,29.01,29.02,28.9,28.94,127122.0,18.0738,18.08,18.0053,18.0302,127122.0
2019-03-25 14:30:00,28.94,28.98,28.92,28.95,198036.0,18.0302,18.0551,18.0177,18.0364,198036.0
2019-03-25 15:00:00,28.95,29.05,28.92,29.04,171220.0,18.0364,18.0987,18.0177,18.0925,171220.0
2019-03-25 15:30:00,29.04,29.14,29.03,29.11,416570.0,18.0925,18.1548,18.0863,18.1361,416570.0
2019-03-26 09:30:00,29.25,29.46,29.21,29.31,278035.0,18.2233,18.3541,18.1984,18.2607,278035.0
2019-03-26 10:00:00,29.31,29.32,29.07,29.12,177857.0,18.2607,18.2669,18.1112,18.1423,177857.0
2019-03-26 10:30:00,29.12,29.26,29.05,29.2,214185.0,18.1423,18.2295,18.0987,18.1922,214185.0
2019-03-26 11:00:00,29.2,29.22,28.93,28.99,279815.0,18.1922,18.2046,18.0239,18.0613,279815.0
2019-03-26 11:30:00,28.99,29.04,28.93,28.98,146506.0,18.0613,18.0925,18.0239,18.0551,146506.0
2019-03-26 12:00:00,28.98,29.13,28.97,29.05,337852.0,18.0551,18.1486,18.0489,18.0987,337852.0
2019-03-26 12:30:00,29.05,29.07,28.99,29.07,113918.0,18.0987,18.1112,18.0613,18.1112,113918.0
2019-03-26 13:00:00,29.07,29.09,28.9,28.92,129140.0,18.1112,18.1236,18.0053,18.0177,129140.0
2019-03-26 13:30:00,28.91,28.95,28.87,28.9,155659.0,18.0115,18.0364,17.9866,18.0053,155659.0
2019-03-26 14:00:00,28.89,28.95,28.89,28.92,153050.0,17.999,18.0364,17.999,18.0177,153050.0
2019-03-26 14:30:00,28.92,29.0,28.89,28.96,122456.0,18.0177,18.0676,17.999,18.0426,122456.0
2019-03-26 15:00:00,28.95,29.01,28.92,28.97,160721.0,18.0364,18.0738,18.0177,18.0489,160721.0
2019-03-26 15:30:00,28.98,29.12,28.95,29.1,387393.0,18.0551,18.1423,18.0364,18.1299,387393.0
2019-03-27 09:30:00,29.04,29.1,28.97,28.99,120933.0,18.0925,18.1299,18.0489,18.0613,120933.0
2019-03-27 10:00:00,28.98,28.99,28.92,28.94,141421.0,18.0551,18.0613,18.0177,18.0302,141421.0
2019-03-27 10:30:00,28.94,28.97,28.68,28.74,216124.0,18.0302,18.0489,17.8682,17.9056,216124.0
2019-03-27 11:00:00,28.75,28.77,28.67,28.67,136431.0,17.9118,17.9243,17.862,17.862,136431.0
2019-03-27 11:30:00,28.67,28.7,28.6,28.68,124873.0,17.862,17.8807,17.8184,17.8682,124873.0
2019-03-27 12:00:00,28.69,28.82,28.68,28.79,119738.0,17.8744,17.9554,17.8682,17.9367,119738.0
2019-03-27 12:30:00,28.78,28.78,28.7,28.74,77883.0,17.9305,17.9305,17.8807,17.9056,77883.0
2019-03-27 13:00:00,28.73,28.74,28.68,28.69,122725.0,17.8993,17.9056,17.8682,17.8744,122725.0
2019-03-27 13:30:00,28.69,28.71,28.67,28.71,145478.0,17.8744,17.8869,17.862,17.8869,145478.0
2019-03-27 14:00:00,28.71,28.76,28.68,28.7,154636.0,17.8869,17.918,17.8682,17.8807,154636.0
2019-03-27 14:30:00,28.71,28.72,28.67,28.7,192346.0,17.8869,17.8931,17.862,17.8807,192346.0
2019-03-27 15:00:00,28.7,28.71,28.64,28.69,176717.0,17.8807,17.8869,17.8433,17.8744,176717.0
2019-03-27 15:30:00,28.7,28.72,28.65,28.68,382639.0,17.8807,17.8931,17.8495,17.8682,382639.0
2019-03-28 09:30:00,28.67,28.79,28.64,28.75,200488.0,17.862,17.9367,17.8433,17.9118,200488.0
2019-03-28 10:00:00,28.75,28.81,28.74,28.77,131851.0,17.9118,17.9492,17.9056,17.9243,131851.0
2019-03-28 10:30:00,28.77,28.77,28.68,28.7,130792.0,17.9243,17.9243,17.8682,17.8807,130792.0
2019-03-28 11:00:00,28.7,28.7,28.6,28.6,193903.0,17.8807,17.8807,17.8184,17.8184,193903.0
2019-03-28 11:30:00,28.6,28.74,28.58,28.71,295415.0,17.8184,17.9056,17.8059,17.8869,295415.0
2019-03-28 12:00:00,28.71,28.79,28.68,28.79,301098.0,17.8869,17.9367,17.8682,17.9367,301098.0
2019-03-28 12:30:00,28.78,28.9,28.75,28.88,774304.0,17.9305,18.0053,17.9118,17.9928,774304.0
2019-03-28 13:00:00,28.88,28.9,28.82,28.87,122494.0,17.9928,18.0053,17.9554,17.9866,122494.0
2019-03-28 13:30:00,28.86,28.91,28.84,28.91,111411.0,17.9803,18.0115,17.9679,18.0115,111411.0
2019-03-28 14:00:00,28.91,28.92,28.86,28.87,107107.0,18.0115,18.0177,17.9803,17.9866,107107.0
2019-03-28 14:30:00,28.87,28.88,28.83,28.88,101526.0,17.9866,17.9928,17.9616,17.9928,101526.0
2019-03-28 15:00:00,28.88,28.88,28.78,28.82,180353.0,17.9928,17.9928,17.9305,17.9554,180353.0
2019-03-28 15:30:00,28.82,28.9,28.8,28.88,454771.0,17.9554,18.0053,17.943,17.9928,454771.0
2019-03-29 09:30:00,29.01,29.08,28.97,29.02,138511.0,18.0738,18.1174,18.0489,18.08,138511.0
2019-03-29 10:00:00,29.02,29.04,28.91,28.92,107494.0,18.08,18.0925,18.0115,18.0177,107494.0
2019-03-29 10:30:00,28.93,28.94,28.81,28.86,107127.0,18.0239,18.0302,17.9492,17.9803,107127.0
2019-03-29 11:00:00,28.87,28.92,28.85,28.86,71403.0,17.9866,18.0177,17.9741,17.9803,71403.0
2019-03-29 11:30:00,28.86,29.01,28.85,29.01,122050.0,17.9803,18.0738,17.9741,18.0738,122050.0
2019-03-29 12:00:00,29.0,29.1,28.98,29.09,101804.0,18.0676,18.1299,18.0551,18.1236,101804.0
2019-03-29 12:30:00,29.09,29.1,29.02,29.04,73656.0,18.1236,18.1299,18.08,18.0925,73656.0
2019-03-29 13:00:00,29.05,29.05,29.02,29.04,56553.0,18.0987,18.0987,18.08,18.0925,56553.0
2019-03-29 13:30:00,29.04,29.08,29.03,29.05,96379.0,18.0925,18.1174,18.0863,18.0987,96379.0
2019-03-29 14:00:00,29.04,29.11,29.04,29.09,81841.0,18.0925,18.1361,18.0925,18.1236,81841.0
2019-03-29 14:30:00,29.09,29.12,29.04,29.1,107233.0,18.1236,18.1423,18.0925,18.1299,107233.0
2019-03-29 15:00:00,29.11,29.12,29.06,29.07,126886.0,18.1361,18.1423,18.1049,18.1112,126886.0
2019-03-29 15:30:00,29.07,29.15,29.06,29.1,438884.0,18.1112,18.161,18.1049,18.1299,438884.0
2019-04-01 09:30:00,29.25,29.27,29.17,29.23,177431.0,18.2233,18.2358,18.1735,18.2109,177431.0
2019-04-01 10:00:00,29.23,29.33,29.23,29.3,153030.0,18.2109,18.2732,18.2109,18.2545,153030.0
2019-04-01 10:30:00,29.3,29.38,29.29,29.32,158845.0,18.2545,18.3043,18.2482,18.2669,158845.0
2019-04-01 11:00:00,29.32,29.38,29.3,29.34,183719.0,18.2669,18.3043,18.2545,18.2794,183719.0
2019-04-01 11:30:00,29.35,29.36,29.22,29.28,198857.0,18.2856,18.2918,18.2046,18.242,198857.0
2019-04-01 12:00:00,29.28,29.29,29.18,29.2,248463.0,18.242,18.2482,18.1797,18.1922,248463.0
2019-04-01 12:30:00,29.2,29.2,29.14,29.19,144889.0,18.1922,18.1922,18.1548,18.1859,144889.0
2019-04-01 13:00:00,29.19,29.25,29.18,29.24,140843.0,18.1859,18.2233,18.1797,18.2171,140843.0
2019-04-01 13:30:00,29.24,29.32,29.23,29.3,176916.0,18.2171,18.2669,18.2109,18.2545,176916.0
2019-04-01 14:00:00,29.3,29.34,29.26,29.26,115115.0,18.2545,18.2794,18.2295,18.2295,115115.0
2019-04-01 14:30:00,29.27,29.31,29.23,29.3,116132.0,18.2358,18.2607,18.2109,18.2545,116132.0
2019-04-01 15:00:00,29.3,29.31,29.27,29.31,152745.0,18.2545,18.2607,18.2358,18.2607,152745.0
2019-04-01 15:30:00,29.3,29.37,29.3,29.35,423228.0,18.2545,18.2981,18.2545,18.2856,423228.0
2019-04-02 09:30:00,29.35,29.39,29.3,29.39,181687.0,18.2856,18.3105,18.2545,18.3105,181687.0
2019-04-02 10:00:00,29.38,29.4,29.34,29.38,254610.0,18.3043,18.3168,18.2794,18.3043,254610.0
2019-04-02 10:30:00,29.37,29.4,29.3,29.35,260350.0,18.2981,18.3168,18.2545,18.2856,260350.0
2019-04-02 11:00:00,29.35,29.43,29.32,29.35,205947.0,18.2856,18.3355,18.2669,18.2856,205947.0
2019-04-02 11:30:00,29.36,29.4,29.34,29.38,149809.0,18.2918,18.3168,18.2794,18.3043,149809.0
2019-04-02 12:00:00,29.38,29.44,29.36,29.4,194021.0,18.3043,18.3417,18.2918,18.3168,194021.0
2019-04-02 12:30:00,29.41,29.44,29.36,29.36,110808.0,18.323,18.3417,18.2918,18.2918,110808.0
2019-04-02 13:00:00,29.36,29.41,29.34,29.4,105765.0,18.2918,18.323,18.2794,18.3168,105765.0
2019-04-02 13:30:00,29.4,29.45,29.39,29.45,189800.0,18.3168,18.3479,18.3105,18.3479,189800.0
2019-04-02 14:00:00,29.45,29.52,29.44,29.46,206853.0,18.3479,18.3915,18.3417,18.3541,206853.0
2019-04-02 14:30:00,29.46,29.48,29.43,29.46,91281.0,18.3541,18.3666,18.3355,18.3541,91281.0
2019-04-02 15:00:00,29.47,29.48,29.43,29.47,111069.0,18.3604,18.3666,18.3355,18.3604,111069.0
2019-04-02 15:30:00,29.48,29.52,29.47,29.47,229776.0,18.3666,18.3915,18.3604,18.3604,229776.0
2019-04-03 09:30:00,29.84,29.84,29.57,29.63,373395.0,18.5909,18.5909,18.4227,18.4601,373395.0
2019-04-03 10:00:00,29.63,29.68,29.55,29.65,207057.0,18.4601,18.4912,18.4102,18.4725,207057.0
2019-04-03 10:30:00,29.65,29.75,29.63,29.73,289080.0,18.4725,18.5348,18.4601,18.5224,289080.0
2019-04-03 11:00:00,29.74,29.78,29.67,29.7,370091.0,18.5286,18.5535,18.485,18.5037,370091.0
2019-04-03 11:30:00,29.7,29.78,29.68,29.78,191675.0,18.5037,18.5535,18.4912,18.5535,191675.0
2019-04-03 12:00:00,29.78,29.79,29.64,29.66,188145.0,18.5535,18.5597,18.4663,18.4788,188145.0
2019-04-03 12:30:00,29.67,29.74,29.63,29.64,153752.0,18.485,18.5286,18.4601,18.4663,153752.0
2019-04-03 13:00:00,29.63,29.71,29.62,29.66,422094.0,18.4601,18.5099,18.4538,18.4788,422094.0
2019-04-03 13:30:00,29.66,29.68,29.64,29.67,236213.0,18.4788,18.4912,18.4663,18.485,236213.0
2019-04-03 14:00:00,29.67,29.69,29.61,29.69,188898.0,18.485,18.4974,18.4476,18.4974,188898.0
2019-04-03 14:30:00,29.69,29.71,29.66,29.68,216881.0,18.4974,18.5099,18.4788,18.4912,216881.0
2019-04-03 15:00:00,29.67,29.68,29.58,29.63,181096.0,18.485,18.4912,18.4289,18.4601,181096.0
2019-04-03 15:30:00,29.62,29.65,29.58,29.6,360845.0,18.4538,18.4725,18.4289,18.4414,360845.0
2019-04-04 09:30:00,29.62,29.69,29.51,29.63,169717.0,18.4538,18.4974,18.3853,18.4601,169717.0
2019-04-04 10:00:00,29.62,29.64,29.53,29.59,170093.0,18.4538,18.4663,18.3978,18.4351,170093.0
2019-04-04 10:30:00,29.58,29.59,29.48,29.54,200263.0,18.4289,18.4351,18.3666,18.404,200263.0
2019-04-04 11:00:00,29.53,29.55,29.37,29.48,148625.0,18.3978,18.4102,18.2981,18.3666,148625.0
2019-04-04 11:30:00,29.47,29.57,29.45,29.54,83176.0,18.3604,18.4227,18.3479,18.404,83176.0
2019-04-04 12:00:00,29.54,29.55,29.43,29.48,135368.0,18.404,18.4102,18.3355,18.3666,135368.0
2019-04-04 12:30:00,29.47,29.5,29.38,29.38,118494.0,18.3604,18.3791,18.3043,18.3043,118494.0
2019-04-04 13:00:00,29.39,29.48,29.38,29.47,164090.0,18.3105,18.3666,18.3043,18.3604,164090.0
2019-04-04 13:30:00,29.48,29.53,29.47,29.52,138411.0,18.3666,18.3978,18.3604,18.3915,138411.0
2019-04-04 14:00:00,29.53,29.53,29.48,29.51,117521.0,18.3978,18.3978,18.3666,18.3853,117521.0
2019-04-04 14:30:00,29.51,29.52,29.46,29.5,127278.0,18.3853,18.3915,18.3541,18.3791,127278.0
2019-04-04 15:00:00,29.5,29.51,29.46,29.5,162879.0,18.3791,18.3853,18.3541,18.3791,162879.0
2019-04-04 15:30:00,29.5,29.52,29.37,29.48,552714.0,18.3791,18.3915,18.2981,18.3666,552714.0
2019-04-05 09:30:00,29.48,29.52,29.4,29.49,185134.0,18.3666,18.3915,18.3168,18.3728,185134.0
2019-04-05 10:00:00,29.49,29.53,29.46,29.49,149143.0,18.3728,18.3978,18.3541,18.3728,149143.0
2019-04-05 10:30:00,29.49,29.49,29.4,29.45,223474.0,18.3728,18.3728,18.3168,18.3479,223474.0
2019-04-05 11:00:00,29.45,29.52,29.43,29.51,124613.0,18.3479,18.3915,18.3355,18.3853,124613.0
2019-04-05 11:30:00,29.51,29.57,29.49,29.56,154365.0,18.3853,18.4227,18.3728,18.4165,154365.0
2019-04-05 12:00:00,29.56,29.59,29.55,29.57,97776.0,18.4165,18.4351,18.4102,18.4227,97776.0
2019-04-05 12:30:00,29.57,29.57,29.47,29.48,128238.0,18.4227,18.4227,18.3604,18.3666,128238.0
2019-04-05 13:00:00,29.47,29.51,29.46,29.5,110027.0,18.3604,18.3853,18.3541,18.3791,110027.0
2019-04-05 13:30:00,29.49,29.52,29.49,29.51,93699.0,18.3728,18.3915,18.3728,18.3853,93699.0
2019-04-05 14:00:00,29.52,29.52,29.48,29.49,99148.0,18.3915,18.3915,18.3666,18.3728,99148.0
2019-04-05 14:30:00,29.5,29.51,29.46,29.48,146845.0,18.3791,18.3853,18.3541,18.3666,146845.0
2019-04-05 15:00:00,29.49,29.51,29.44,29.5,286730.0,18.3728,18.3853,18.3417,18.3791,286730.0
2019-04-05 15:30:00,29.5,29.53,29.44,29.52,717585.0,18.3791,18.3978,18.3417,18.3915,717585.0
2019-04-08 09:30:00,29.5,29.64,29.46,29.55,298388.0,18.3791,18.4663,18.3541,18.4102,298388.0
2019-04-08 10:00:00,29.53,29.64,29.5,29.57,245727.0,18.3978,18.4663,18.3791,18.4227,245727.0
2019-04-08 10:30:00,29.57,29.59,29.48,29.51,138897.0,18.4227,18.4351,18.3666,18.3853,138897.0
2019-04-08 11:00:00,29.51,29.52,29.47,29.47,141595.0,18.3853,18.3915,18.3604,18.3604,141595.0
2019-04-08 11:30:00,29.47,29.51,29.46,29.46,128983.0,18.3604,18.3853,18.3541,18.3541,128983.0
2019-04-08 12:00:00,29.46,29.47,29.43,29.45,103964.0,18.3541,18.3604,18.3355,18.3479,103964.0
2019-04-08 12:30:00,29.45,29.52,29.44,29.52,85319.0,18.3479,18.3915,18.3417,18.3915,85319.0
2019-04-08 13:00:00,29.52,29.57,29.51,29.53,109062.0,18.3915,18.4227,18.3853,18.3978,109062.0
2019-04-08 13:30:00,29.53,29.54,29.48,29.54,102235.0,18.3978,18.404,18.3666,18.404,102235.0
2019-04-08 14:00:00,29.54,29.55,29.48,29.49,152607.0,18.404,18.4102,18.3666,18.3728,152607.0
2019-04-08 14:30:00,29.5,29.52,29.47,29.48,133728.0,18.3791,18.3915,18.3604,18.3666,133728.0
2019-04-08 15:00:00,29.48,29.49,29.39,29.42,115837.0,18.3666,18.3728,18.3105,18.3292,115837.0
2019-04-08 15:30:00,29.42,29.53,29.4,29.48,470398.0,18.3292,18.3978,18.3168,18.3666,470398.0
2019-04-09 09:30:00,29.48,29.48,29.2,29.24,156426.0,18.3666,18.3666,18.1922,18.2171,156426.0
2019-04-09 10:00:00,29.24,29.35,29.21,29.34,366381.0,18.2171,18.2856,18.1984,18.2794,366381.0
2019-04-09 10:30:00,29.33,29.44,29.3,29.32,352893.0,18.2732,18.3417,18.2545,18.2669,352893.0
2019-04-09 11:00:00,29.32,29.35,29.28,29.32,140074.0,18.2669,18.2856,18.242,18.2669,140074.0
2019-04-09 11:30:00,29.31,29.37,29.24,29.24,161743.0,18.2607,18.2981,18.2171,18.2171,161743.0
2019-04-09 12:00:00,29.25,29.36,29.24,29.29,128715.0,18.2233,18.2918,18.2171,18.2482,128715.0
2019-04-09 12:30:00,29.3,29.33,29.27,29.3,131631.0,18.2545,18.2732,18.2358,18.2545,131631.0
2019-04-09 13:00:00,29.3,29.34,29.28,29.34,103925.0,18.2545,18.2794,18.242,18.2794,103925.0
2019-04-09 13:30:00,29.34,29.34,29.29,29.32,101550.0,18.2794,18.2794,18.2482,18.2669,101550.0
2019-04-09 14:00:00,29.32,29.39,29.31,29.34,148384.0,18.2669,18.3105,18.2607,18.2794,148384.0
2019-04-09 14:30:00,29.34,29.34,29.29,29.32,131624.0,18.2794,18.2794,18.2482,18.2669,131624.0
2019-04-09 15:00:00,29.33,29.34,29.22,29.23,122856.0,18.2732,18.2794,18.2046,18.2109,122856.0
2019-04-09 15:30:00,29.23,29.27,29.2,29.26,392981.0,18.2109,18.2358,18.1922,18.2295,392981.0
2019-04-10 09:30:00,29.36,29.39,29.29,29.33,106535.0,18.2918,18.3105,18.2482,18.2732,106535.0
2019-04-10 10:00:00,29.33,29.33,29.12,29.17,200516.0,18.2732,18.2732,18.1423,18.1735,200516.0
2019-04-10 10:30:00,29.16,29.19,29.04,29.06,215628.0,18.1672,18.1859,18.0925,18.1049,215628.0
2019-04-10 11:00:00,29.06,29.07,28.92,29.05,307165.0,18.1049,18.1112,18.0177,18.0987,307165.0
2019-04-10 11:30:00,29.07,29.17,29.06,29.15,119944.0,18.1112,18.1735,18.1049,18.161,119944.0
2019-04-10 12:00:00,29.16,29.18,29.08,29.09,121752.0,18.1672,18.1797,18.1174,18.1236,121752.0
2019-04-10 12:30:00,29.1,29.14,29.09,29.14,99061.0,18.1299,18.1548,18.1236,18.1548,99061.0
2019-04-10 13:00:00,29.13,29.14,28.93,29.0,220560.0,18.1486,18.1548,18.0239,18.0676,220560.0
2019-04-10 13:30:00,29.0,29.0,28.96,28.99,110011.0,18.0676,18.0676,18.0426,18.0613,110011.0
2019-04-10 14:00:00,28.99,29.03,28.97,29.0,131715.0,18.0613,18.0863,18.0489,18.0676,131715.0
2019-04-10 14:30:00,29.0,29.01,28.95,28.99,203370.0,18.0676,18.0738,18.0364,18.0613,203370.0
2019-04-10 15:00:00,28.99,29.04,28.98,29.0,176300.0,18.0613,18.0925,18.0551,18.0676,176300.0
2019-04-10 15:30:00,29.0,29.09,28.97,29.09,410093.0,18.0676,18.1236,18.0489,18.1236,410093.0
2019-04-11 09:30:00,29.01,29.2,29.01,29.19,141961.0,18.0738,18.1922,18.0738,18.1859,141961.0
2019-04-11 10:00:00,29.2,29.37,29.17,29.35,139890.0,18.1922,18.2981,18.1735,18.2856,139890.0
2019-04-11 10:30:00,29.35,29.36,29.24,29.31,157529.0,18.2856,18.2918,18.2171,18.2607,157529.0
2019-04-11 11:00:00,29.3,29.31,29.16,29.2,143563.0,18.2545,18.2607,18.1672,18.1922,143563.0
2019-04-11 11:30:00,29.19,29.2,29.08,29.14,174218.0,18.1859,18.1922,18.1174,18.1548,174218.0
2019-04-11 12:00:00,29.14,29.18,29.13,29.15,89416.0,18.1548,18.1797,18.1486,18.161,89416.0
2019-04-11 12:30:00,29.14,29.19,29.12,29.16,79960.0,18.1548,18.1859,18.1423,18.1672,79960.0
2019-04-11 13:00:00,29.16,29.28,29.16,29.27,124395.0,18.1672,18.242,18.1672,18.2358,124395.0
2019-04-11 13:30:00,29.28,29.29,29.25,29.26,90144.0,18.242,18.2482,18.2233,18.2295,90144.0
2019-04-11 14:00:00,29.26,29.36,29.25,29.35,281834.0,18.2295,18.2918,18.2233,18.2856,281834.0
2019-04-11 14:30:00,29.35,29.37,29.28,29.29,104426.0,18.2856,18.2981,18.242,18.2482,104426.0
2019-04-11 15:00:00,29.29,29.35,29.28,29.29,120000.0,18.2482,18.2856,18.242,18.2482,120000.0
2019-04-11 15:30:00,29.3,29.33,29.27,29.32,296408.0,18.2545,18.2732,18.2358,18.2669,296408.0
2019-04-12 09:30:00,29.3,29.46,29.29,29.42,387675.0,18.2545,18.3541,18.2482,18.3292,387675.0
2019-04-12 10:00:00,29.42,29.55,29.39,29.51,216778.0,18.3292,18.4102,18.3105,18.3853,216778.0
2019-04-12 10:30:00,29.51,29.57,29.45,29.54,192905.0,18.3853,18.4227,18.3479,18.404,192905.0
2019-04-12 11:00:00,29.55,29.58,29.48,29.49,166622.0,18.4102,18.4289,18.3666,18.3728,166622.0
2019-04-12 11:30:00,29.49,29.49,29.41,29.41,87820.0,18.3728,18.3728,18.323,18.323,87820.0
2019-04-12 12:00:00,29.41,29.48,29.4,29.45,120803.0,18.323,18.3666,18.3168,18.3479,120803.0
2019-04-12 12:30:00,29.46,29.52,29.44,29.52,104573.0,18.3541,18.3915,18.3417,18.3915,104573.0
2019-04-12 13:00:00,29.52,29.54,29.5,29.53,123123.0,18.3915,18.404,18.3791,18.3978,123123.0
2019-04-12 13:30:00,29.54,29.57,29.49,29.49,142548.0,18.404,18.4227,18.3728,18.3728,142548.0
2019-04-12 14:00:00,29.5,29.52,29.45,29.46,92943.0,18.3791,18.3915,18.3479,18.3541,92943.0
2019-04-12 14:30:00,29.46,29.52,29.45,29.46,220110.0,18.3541,18.3915,18.3479,18.3541,220110.0
2019-04-12 15:00:00,29.46,29.55,29.46,29.53,244475.0,18.3541,18.4102,18.3541,18.3978,244475.0
2019-04-12 15:30:00,29.53,29.53,29.44,29.5,553597.0,18.3978,18.3978,18.3417,18.3791,553597.0
2019-04-15 09:30:00,29.57,29.57,29.43,29.5,185930.0,18.4227,18.4227,18.3355,18.3791,185930.0
2019-04-15 10:00:00,29.5,29.6,29.49,29.53,164426.0,18.3791,18.4414,18.3728,18.3978,164426.0
2019-04-15 10:30:00,29.53,29.54,29.44,29.48,134273.0,18.3978,18.404,18.3417,18.3666,134273.0
2019-04-15 11:00:00,29.48,29.48,29.36,29.4,134648.0,18.3666,18.3666,18.2918,18.3168,134648.0
2019-04-15 11:30:00,29.39,29.48,29.39,29.39,200742.0,18.3105,18.3666,18.3105,18.3105,200742.0
2019-04-15 12:00:00,29.39,29.43,29.33,29.38,94554.0,18.3105,18.3355,18.2732,18.3043,94554.0
2019-04-15 12:30:00,29.37,29.41,29.36,29.39,64099.0,18.2981,18.323,18.2918,18.3105,64099.0
2019-04-15 13:00:00,29.39,29.44,29.38,29.42,57691.0,18.3105,18.3417,18.3043,18.3292,57691.0
2019-04-15 13:30:00,29.42,29.43,29.34,29.37,92493.0,18.3292,18.3355,18.2794,18.2981,92493.0
2019-04-15 14:00:00,29.37,29.38,29.31,29.33,77717.0,18.2981,18.3043,18.2607,18.2732,77717.0
2019-04-15 14:30:00,29.33,29.35,29.26,29.32,74285.0,18.2732,18.2856,18.2295,18.2669,74285.0
2019-04-15 15:00:00,29.32,29.36,29.28,29.33,90929.0,18.2669,18.2918,18.242,18.2732,90929.0
2019-04-15 15:30:00,29.33,29.39,29.32,29.37,299293.0,18.2732,18.3105,18.2669,18.2981,299293.0
2019-04-16 09:30:00,29.4,29.49,29.15,29.16,211951.0,18.3168,18.3728,18.161,18.1672,211951.0
2019-04-16 10:00:00,29.15,29.19,29.13,29.18,190700.0,18.161,18.1859,18.1486,18.1797,190700.0
2019-04-16 10:30:00,29.18,29.19,29.15,29.16,161469.0,18.1797,18.1859,18.161,18.1672,161469.0
2019-04-16 11:00:00,29.16,29.21,29.12,29.17,170548.0,18.1672,18.1984,18.1423,18.1735,170548.0
2019-04-16 11:30:00,29.16,29.19,29.1,29.18,186577.0,18.1672,18.1859,18.1299,18.1797,186577.0
2019-04-16 12:00:00,29.18,29.19,29.15,29.18,84125.0,18.1797,18.1859,18.161,18.1797,84125.0
2019-04-16 12:30:00,29.19,29.24,29.16,29.17,87872.0,18.1859,18.2171,18.1672,18.1735,87872.0
2019-04-16 13:00:00,29.17,29.23,29.16,29.18,103274.0,18.1735,18.2109,18.1672,18.1797,103274.0
2019-04-16 13:30:00,29.18,29.21,29.17,29.18,178353.0,18.1797,18.1984,18.1735,18.1797,178353.0
2019-04-16 14:00:00,29.18,29.25,29.16,29.23,155258.0,18.1797,18.2233,18.1672,18.2109,155258.0
2019-04-16 14:30:00,29.23,29.26,29.2,29.21,89200.0,18.2109,18.2295,18.1922,18.1984,89200.0
2019-04-16 15:00:00,29.21,29.25,29.19,29.25,83845.0,18.1984,18.2233,18.1859,18.2233,83845.0
2019-04-16 15:30:00,29.25,29.25,29.16,29.23,304439.0,18.2233,18.2233,18.1672,18.2109,304439.0
2019-04-17 09:30:00,29.23,29.27,29.19,29.23,138484.0,18.2109,18.2358,18.1859,18.2109,138484.0
2019-04-17 10:00:00,29.22,29.23,29.11,29.19,101890.0,18.2046,18.2109,18.1361,18.1859,101890.0
2019-04-17 10:30:00,29.18,29.19,29.12,29.13,116799.0,18.1797,18.1859,18.1423,18.1486,116799.0
2019-04-17 11:00:00,29.14,29.15,29.1,29.1,113769.0,18.1548,18.161,18.1299,18.1299,113769.0
2019-04-17 11:30:00,29.1,29.12,29.03,29.05,127243.0,18.1299,18.1423,18.0863,18.0987,127243.0
2019-04-17 12:00:00,29.04,29.05,29.0,29.03,102270.0,18.0925,18.0987,18.0676,18.0863,102270.0
2019-04-17 12:30:00,29.04,29.09,29.03,29.07,58413.0,18.0925,18.1236,18.0863,18.1112,58413.0
2019-04-17 13:00:00,29.07,29.1,29.05,29.08,39677.0,18.1112,18.1299,18.0987,18.1174,39677.0
2019-04-17 13:30:00,29.08,29.08,29.03,29.03,73609.0,18.1174,18.1174,18.0863,18.0863,73609.0
2019-04-17 14:00:00,29.04,29.05,29.0,29.0,164036.0,18.0925,18.0987,18.0676,18.0676,164036.0
2019-04-17 14:30:00,29.0,29.01,28.94,28.94,165891.0,18.0676,18.0738,18.0302,18.0302,165891.0
2019-04-17 15:00:00,28.95,28.96,28.9,28.93,319637.0,18.0364,18.0426,18.0053,18.0239,319637.0
2019-04-17 15:30:00,28.93,28.94,28.87,28.87,530252.0,18.0239,18.0302,17.9866,17.9866,530252.0
2019-04-18 09:30:00,28.9,28.99,28.8,28.87,244201.0,18.0053,18.0613,17.943,17.9866,244201.0
2019-04-18 10:00:00,28.87,28.87,28.76,28.8,179347.0,17.9866,17.9866,17.918,17.943,179347.0
2019-04-18 10:30:00,28.79,28.81,28.75,28.76,159256.0,17.9367,17.9492,17.9118,17.918,159256.0
2019-04-18 11:00:00,28.77,28.78,28.71,28.74,190991.0,17.9243,17.9305,17.8869,17.9056,190991.0
2019-04-18 11:30:00,28.73,28.8,28.72,28.75,171706.0,17.8993,17.943,17.8931,17.9118,171706.0
2019-04-18 12:00:00,28.76,28.77,28.75,28.77,84725.0,17.918,17.9243,17.9118,17.9243,84725.0
2019-04-18 12:30:00,28.77,28.84,28.77,28.83,102029.0,17.9243,17.9679,17.9243,17.9616,102029.0
2019-04-18 13:00:00,28.82,28.84,28.81,28.82,121582.0,17.9554,17.9679,17.9492,17.9554,121582.0
2019-04-18 13:30:00,28.82,28.83,28.78,28.8,128742.0,17.9554,17.9616,17.9305,17.943,128742.0
2019-04-18 14:00:00,28.8,28.83,28.76,28.83,120600.0,17.943,17.9616,17.918,17.9616,120600.0
2019-04-18 14:30:00,28.83,28.86,28.79,28.84,108139.0,17.9616,17.9803,17.9367,17.9679,108139.0
2019-04-18 15:00:00,28.84,28.84,28.79,28.82,150380.0,17.9679,17.9679,17.9367,17.9554,150380.0
2019-04-18 15:30:00,28.82,28.85,28.77,28.85,572391.0,17.9554,17.9741,17.9243,17.9741,572391.0
2019-04-22 09:30:00,29.0,29.31,28.94,29.28,416450.0,18.0676,18.2607,18.0302,18.242,416450.0
2019-04-22 10:00:00,29.28,29.28,29.19,29.27,290002.0,18.242,18.242,18.1859,18.2358,290002.0
2019-04-22 10:30:00,29.26,29.29,29.16,29.19,257565.0,18.2295,18.2482,18.1672,18.1859,257565.0
2019-04-22 11:00:00,29.18,29.21,29.13,29.21,138434.0,18.1797,18.1984,18.1486,18.1984,138434.0
2019-04-22 11:30:00,29.2,29.25,29.19,29.23,140329.0,18.1922,18.2233,18.1859,18.2109,140329.0
2019-04-22 12:00:00,29.22,29.28,29.22,29.28,123125.0,18.2046,18.242,18.2046,18.242,123125.0
2019-04-22 12:30:00,29.28,29.3,29.26,29.27,138362.0,18.242,18.2545,18.2295,18.2358,138362.0
2019-04-22 13:00:00,29.26,29.3,29.26,29.29,94071.0,18.2295,18.2545,18.2295,18.2482,94071.0
2019-04-22 13:30:00,29.28,29.32,29.28,29.29,140427.0,18.242,18.2669,18.242,18.2482,140427.0
2019-04-22 14:00:00,29.29,29.32,29.27,29.31,113183.0,18.2482,18.2669,18.2358,18.2607,113183.0
2019-04-22 14:30:00,29.32,29.35,29.29,29.31,128537.0,18.2669,18.2856,18.2482,18.2607,128537.0
2019-04-22 15:00:00,29.31,29.32,29.29,29.32,179984.0,18.2607,18.2669,18.2482,18.2669,179984.0
2019-04-22 15:30:00,29.32,29.37,29.3,29.36,588325.0,18.2669,18.2981,18.2545,18.2918,588325.0
2019-04-23 09:30:00,29.35,29.4,29.27,29.35,196858.0,18.2856,18.3168,18.2358,18.2856,196858.0
2019-04-23 10:00:00,29.36,29.36,29.28,29.31,123393.0,18.2918,18.2918,18.242,18.2607,123393.0
2019-04-23 10:30:00,29.32,29.38,29.29,29.3,143177.0,18.2669,18.3043,18.2482,18.2545,143177.0
2019-04-23 11:00:00,29.31,29.34,29.27,29.28,87807.0,18.2607,18.2794,18.2358,18.242,87807.0
2019-04-23 11:30:00,29.28,29.31,29.12,29.3,290924.0,18.242,18.2607,18.1423,18.2545,290924.0
2019-04-23 12:00:00,29.3,29.3,29.24,29.24,86884.0,18.2545,18.2545,18.2171,18.2171,86884.0
2019-04-23 12:30:00,29.25,29.29,29.23,29.29,121110.0,18.2233,18.2482,18.2109,18.2482,121110.0
2019-04-23 13:00:00,29.29,29.32,29.27,29.31,90892.0,18.2482,18.2669,18.2358,18.2607,90892.0
2019-04-23 13:30:00,29.31,29.35,29.29,29.3,196336.0,18.2607,18.2856,18.2482,18.2545,196336.0
2019-04-23 14:00:00,29.3,29.34,29.29,29.32,144252.0,18.2545,18.2794,18.2482,18.2669,144252.0
2019-04-23 14:30:00,29.32,29.35,29.3,29.33,168783.0,18.2669,18.2856,18.2545,18.2732,168783.0
2019-04-23 15:00:00,29.33,29.36,29.32,29.35,207894.0,18.2732,18.2918,18.2669,18.2856,207894.0
2019-04-23 15:30:00,29.35,29.35,29.32,29.34,817621.0,18.2856,18.2856,18.2669,18.2794,817621.0
2019-04-24 09:30:00,29.34,29.38,29.16,29.24,188589.0,18.2794,18.3043,18.1672,18.2171,188589.0
2019-04-24 10:00:00,29.23,29.28,29.19,29.26,96459.0,18.2109,18.242,18.1859,18.2295,96459.0
2019-04-24 10:30:00,29.26,29.26,29.08,29.11,160181.0,18.2295,18.2295,18.1174,18.1361,160181.0
2019-04-24 11:00:00,29.11,29.15,29.09,29.15,76448.0,18.1361,18.161,18.1236,18.161,76448.0
2019-04-24 11:30:00,29.14,29.15,29.08,29.09,103521.0,18.1548,18.161,18.1174,18.1236,103521.0
2019-04-24 12:00:00,29.09,29.15,29.07,29.11,105547.0,18.1236,18.161,18.1112,18.1361,105547.0
2019-04-24 12:30:00,29.1,29.11,29.04,29.08,77276.0,18.1299,18.1361,18.0925,18.1174,77276.0
2019-04-24 13:00:00,29.07,29.07,29.02,29.05,74702.0,18.1112,18.1112,18.08,18.0987,74702.0
2019-04-24 13:30:00,29.05,29.06,29.0,29.02,89287.0,18.0987,18.1049,18.0676,18.08,89287.0
2019-04-24 14:00:00,29.02,29.08,29.01,29.04,83126.0,18.08,18.1174,18.0738,18.0925,83126.0
2019-04-24 14:30:00,29.04,29.09,29.04,29.08,98806.0,18.0925,18.1236,18.0925,18.1174,98806.0
2019-04-24 15:00:00,29.08,29.14,29.07,29.13,156869.0,18.1174,18.1548,18.1112,18.1486,156869.0
2019-04-24 15:30:00,29.12,29.22,29.12,29.22,609125.0,18.1423,18.2046,18.1423,18.2046,609125.0
2019-04-25 09:30:00,29.25,29.31,29.15,29.18,319550.0,18.2233,18.2607,18.161,18.1797,319550.0
2019-04-25 10:00:00,29.18,29.25,29.06,29.09,174817.0,18.1797,18.2233,18.1049,18.1236,174817.0
2019-04-25 10:30:00,29.09,29.14,29.06,29.12,119881.0,18.1236,18.1548,18.1049,18.1423,119881.0
2019-04-25 11:00:00,29.12,29.13,29.05,29.1,146835.0,18.1423,18.1486,18.0987,18.1299,146835.0
2019-04-25 11:30:00,29.09,29.12,29.05,29.11,103370.0,18.1236,18.1423,18.0987,18.1361,103370.0
2019-04-25 12:00:00,29.1,29.15,29.1,29.11,108348.0,18.1299,18.161,18.1299,18.1361,108348.0
2019-04-25 12:30:00,29.1,29.17,29.1,29.14,314993.0,18.1299,18.1735,18.1299,18.1548,314993.0
2019-04-25 13:00:00,29.14,29.19,29.14,29.18,94617.0,18.1548,18.1859,18.1548,18.1797,94617.0
2019-04-25 13:30:00,29.18,29.2,29.12,29.14,143801.0,18.1797,18.1922,18.1423,18.1548,143801.0
2019-04-25 14:00:00,29.14,29.16,29.1,29.11,110686.0,18.1548,18.1672,18.1299,18.1361,110686.0
2019-04-25 14:30:00,29.11,29.12,29.08,29.09,132970.0,18.1361,18.1423,18.1174,18.1236,132970.0
2019-04-25 15:00:00,29.09,29.11,29.07,29.09,151096.0,18.1236,18.1361,18.1112,18.1236,151096.0
2019-04-25 15:30:00,29.1,29.18,29.05,29.17,424119.0,18.1299,18.1797,18.0987,18.1735,424119.0
2019-04-26 09:30:00,28.97,29.12,28.91,29.08,284976.0,18.0489,18.1423,18.0115,18.1174,284976.0
2019-04-26 10:00:00,29.07,29.13,29.05,29.12,329189.0,18.1112,18.1486,18.0987,18.1423,329189.0
2019-04-26 10:30:00,29.13,29.13,29.05,29.07,203424.0,18.1486,18.1486,18.0987,18.1112,203424.0
2019-04-26 11:00:00,29.07,29.13,29.06,29.13,216156.0,18.1112,18.1486,18.1049,18.1486,216156.0
2019-04-26 11:30:00,29.13,29.14,29.07,29.12,145611.0,18.1486,18.1548,18.1112,18.1423,145611.0
2019-04-26 12:00:00,29.11,29.14,29.09,29.12,171014.0,18.1361,18.1548,18.1236,18.1423,171014.0
2019-04-26 12:30:00,29.11,29.12,29.06,29.08,130179.0,18.1361,18.1423,18.1049,18.1174,130179.0
2019-04-26 13:00:00,29.08,29.09,29.02,29.07,122389.0,18.1174,18.1236,18.08,18.1112,122389.0
2019-04-26 13:30:00,29.07,29.12,29.06,29.12,79596.0,18.1112,18.1423,18.1049,18.1423,79596.0
2019-04-26 14:00:00,29.11,29.21,29.1,29.2,151275.0,18.1361,18.1984,18.1299,18.1922,151275.0
2019-04-26 14:30:00,29.2,29.24,29.17,29.2,191657.0,18.1922,18.2171,18.1735,18.1922,191657.0
2019-04-26 15:00:00,29.21,29.24,29.15,29.21,261254.0,18.1984,18.2171,18.161,18.1984,261254.0
2019-04-26 15:30:00,29.21,29.38,29.21,29.36,505994.0,18.1984,18.3043,18.1984,18.2918,505994.0
2019-04-29 09:30:00,28.92,28.94,28.63,28.74,319932.0,18.2911,18.3038,18.1077,18.1773,319932.0
2019-04-29 10:00:00,28.74,28.79,28.71,28.73,285133.0,18.1773,18.2089,18.1583,18.171,285133.0
2019-04-29 10:30:00,28.72,28.77,28.66,28.69,456635.0,18.1646,18.1963,18.1267,18.1457,456635.0
2019-04-29 11:00:00,28.68,28.69,28.65,28.68,205304.0,18.1393,18.1457,18.1204,18.1393,205304.0
2019-04-29 11:30:00,28.67,28.72,28.67,28.7,217642.0,18.133,18.1646,18.133,18.152,217642.0
2019-04-29 12:00:00,28.7,28.7,28.65,28.67,181599.0,18.152,18.152,18.1204,18.133,181599.0
2019-04-29 12:30:00,28.67,28.7,28.66,28.68,170729.0,18.133,18.152,18.1267,18.1393,170729.0
2019-04-29 13:00:00,28.68,28.7,28.65,28.69,108109.0,18.1393,18.152,18.1204,18.1457,108109.0
2019-04-29 13:30:00,28.69,28.71,28.68,28.71,105837.0,18.1457,18.1583,18.1393,18.1583,105837.0
2019-04-29 14:00:00,28.71,28.76,28.7,28.75,179378.0,18.1583,18.1899,18.152,18.1836,179378.0
2019-04-29 14:30:00,28.75,28.77,28.72,28.76,327549.0,18.1836,18.1963,18.1646,18.1899,327549.0
2019-04-29 15:00:00,28.76,28.82,28.75,28.79,164663.0,18.1899,18.2279,18.1836,18.2089,164663.0
2019-04-29 15:30:00,28.79,28.84,28.77,28.83,366141.0,18.2089,18.2405,18.1963,18.2342,366141.0
2019-04-30 09:30:00,29.02,29.02,28.81,28.81,195952.0,18.3544,18.3544,18.2216,18.2216,195952.0
2019-04-30 10:00:00,28.8,28.81,28.7,28.71,132524.0,18.2152,18.2216,18.152,18.1583,132524.0
2019-04-30 10:30:00,28.71,28.73,28.61,28.63,144658.0,18.1583,18.171,18.0951,18.1077,144658.0
2019-04-30 11:00:00,28.63,28.78,28.57,28.77,211513.0,18.1077,18.2026,18.0698,18.1963,211513.0
2019-04-30 11:30:00,28.77,28.86,28.75,28.86,182928.0,18.1963,18.2532,18.1836,18.2532,182928.0
2019-04-30 12:00:00,28.85,28.86,28.74,28.75,115159.0,18.2469,18.2532,18.1773,18.1836,115159.0
2019-04-30 12:30:00,28.76,28.76,28.63,28.64,121852.0,18.1899,18.1899,18.1077,18.114,121852.0
2019-04-30 13:00:00,28.65,28.73,28.65,28.69,61185.0,18.1204,18.171,18.1204,18.1457,61185.0
2019-04-30 13:30:00,28.68,28.69,28.63,28.63,101955.0,18.1393,18.1457,18.1077,18.1077,101955.0
2019-04-30 14:00:00,28.63,28.68,28.62,28.66,141562.0,18.1077,18.1393,18.1014,18.1267,141562.0
2019-04-30 14:30:00,28.67,28.7,28.62,28.69,195911.0,18.133,18.152,18.1014,18.1457,195911.0
2019-04-30 15:00:00,28.68,28.71,28.64,28.68,274624.0,18.1393,18.1583,18.114,18.1393,274624.0
2019-04-30 15:30:00,28.69,28.72,28.63,28.63,371553.0,18.1457,18.1646,18.1077,18.1077,371553.0
2019-05-01 09:30:00,29.1,29.2,28.9,29.18,1098872.0,18.405,18.4682,18.2785,18.4556,1098872.0
2019-05-01 10:00:00,29.17,29.25,29.1,29.21,833182.0,18.4493,18.4999,18.405,18.4746,833182.0
2019-05-01 10:30:00,29.21,29.32,29.17,29.19,591462.0,18.4746,18.5441,18.4493,18.4619,591462.0
2019-05-01 11:00:00,29.18,29.2,29.06,29.07,473981.0,18.4556,18.4682,18.3797,18.386,473981.0
2019-05-01 11:30:00,29.07,29.12,29.03,29.11,213936.0,18.386,18.4176,18.3607,18.4113,213936.0
2019-05-01 12:00:00,29.11,29.11,28.99,29.05,182154.0,18.4113,18.4113,18.3354,18.3734,182154.0
2019-05-01 12:30:00,29.05,29.14,29.02,29.13,134849.0,18.3734,18.4303,18.3544,18.424,134849.0
2019-05-01 13:00:00,29.14,29.18,29.13,29.17,208155.0,18.4303,18.4556,18.424,18.4493,208155.0
2019-05-01 13:30:00,29.17,29.23,29.15,29.2,204127.0,18.4493,18.4872,18.4366,18.4682,204127.0
2019-05-01 14:00:00,29.2,29.26,29.18,29.24,204641.0,18.4682,18.5062,18.4556,18.4935,204641.0
2019-05-01 14:30:00,29.24,29.29,29.19,29.21,356330.0,18.4935,18.5252,18.4619,18.4746,356330.0
2019-05-01 15:00:00,29.22,29.28,29.18,29.21,270506.0,18.4809,18.5188,18.4556,18.4746,270506.0
2019-05-01 15:30:00,29.21,29.22,29.08,29.1,437431.0,18.4746,18.4809,18.3923,18.405,437431.0
2019-05-02 09:30:00,28.86,29.0,28.73,28.86,244645.0,18.2532,18.3417,18.171,18.2532,244645.0
2019-05-02 10:00:00,28.87,28.93,28.86,28.9,94721.0,18.2595,18.2975,18.2532,18.2785,94721.0
2019-05-02 10:30:00,28.89,28.91,28.76,28.77,132259.0,18.2722,18.2848,18.1899,18.1963,132259.0
2019-05-02 11:00:00,28.77,28.79,28.67,28.71,160214.0,18.1963,18.2089,18.133,18.1583,160214.0
2019-05-02 11:30:00,28.72,28.82,28.72,28.74,257175.0,18.1646,18.2279,18.1646,18.1773,257175.0
2019-05-02 12:00:00,28.75,28.75,28.64,28.67,186076.0,18.1836,18.1836,18.114,18.133,186076.0
2019-05-02 12:30:00,28.66,28.76,28.66,28.75,129779.0,18.1267,18.1899,18.1267,18.1836,129779.0
2019-05-02 13:00:00,28.75,28.75,28.66,28.68,127197.0,18.1836,18.1836,18.1267,18.1393,127197.0
2019-05-02 13:30:00,28.68,28.7,28.63,28.7,159693.0,18.1393,18.152,18.1077,18.152,159693.0
2019-05-02 14:00:00,28.69,28.7,28.61,28.61,180740.0,18.1457,18.152,18.0951,18.0951,180740.0
2019-05-02 14:30:00,28.61,28.62,28.56,28.58,185689.0,18.0951,18.1014,18.0634,18.0761,185689.0
2019-05-02 15:00:00,28.59,28.66,28.55,28.65,375381.0,18.0824,18.1267,18.0571,18.1204,375381.0
2019-05-02 15:30:00,28.65,28.66,28.56,28.61,444009.0,18.1204,18.1267,18.0634,18.0951,444009.0
2019-05-03 09:30:00,28.73,28.86,28.69,28.77,235308.0,18.171,18.2532,18.1457,18.1963,235308.0
2019-05-03 10:00:00,28.77,28.8,28.65,28.7,116310.0,18.1963,18.2152,18.1204,18.152,116310.0
2019-05-03 10:30:00,28.7,28.79,28.69,28.79,97778.0,18.152,18.2089,18.1457,18.2089,97778.0
2019-05-03 11:00:00,28.78,28.79,28.7,28.7,168620.0,18.2026,18.2089,18.152,18.152,168620.0
2019-05-03 11:30:00,28.7,28.73,28.66,28.71,100582.0,18.152,18.171,18.1267,18.1583,100582.0
2019-05-03 12:00:00,28.72,28.76,28.71,28.76,80068.0,18.1646,18.1899,18.1583,18.1899,80068.0
2019-05-03 12:30:00,28.76,28.76,28.71,28.71,65541.0,18.1899,18.1899,18.1583,18.1583,65541.0
2019-05-03 13:00:00,28.71,28.72,28.67,28.71,124112.0,18.1583,18.1646,18.133,18.1583,124112.0
2019-05-03 13:30:00,28.71,28.73,28.69,28.72,164849.0,18.1583,18.171,18.1457,18.1646,164849.0
2019-05-03 14:00:00,28.71,28.79,28.71,28.78,120288.0,18.1583,18.2089,18.1583,18.2026,120288.0
2019-05-03 14:30:00,28.78,28.83,28.76,28.8,131264.0,18.2026,18.2342,18.1899,18.2152,131264.0
2019-05-03 15:00:00,28.8,28.81,28.76,28.78,97427.0,18.2152,18.2216,18.1899,18.2026,97427.0
2019-05-03 15:30:00,28.77,28.81,28.75,28.78,242999.0,18.1963,18.2216,18.1836,18.2026,242999.0
2019-05-06 09:30:00,28.54,28.72,28.47,28.71,283247.0,18.0508,18.1646,18.0065,18.1583,283247.0
2019-05-06 10:00:00,28.71,28.87,28.68,28.85,104759.0,18.1583,18.2595,18.1393,18.2469,104759.0
2019-05-06 10:30:00,28.85,28.86,28.74,28.78,208405.0,18.2469,18.2532,18.1773,18.2026,208405.0
2019-05-06 11:00:00,28.78,28.8,28.74,28.78,103854.0,18.2026,18.2152,18.1773,18.2026,103854.0
2019-05-06 11:30:00,28.78,28.8,28.74,28.79,179100.0,18.2026,18.2152,18.1773,18.2089,179100.0
2019-05-06 12:00:00,28.79,28.84,28.73,28.75,90936.0,18.2089,18.2405,18.171,18.1836,90936.0
2019-05-06 12:30:00,28.74,28.74,28.65,28.66,70963.0,18.1773,18.1773,18.1204,18.1267,70963.0
2019-05-06 13:00:00,28.66,28.67,28.61,28.62,42758.0,18.1267,18.133,18.0951,18.1014,42758.0
2019-05-06 13:30:00,28.63,28.63,28.56,28.63,120373.0,18.1077,18.1077,18.0634,18.1077,120373.0
2019-05-06 14:00:00,28.62,28.63,28.57,28.58,70895.0,18.1014,18.1077,18.0698,18.0761,70895.0
2019-05-06 14:30:00,28.58,28.67,28.56,28.62,128583.0,18.0761,18.133,18.0634,18.1014,128583.0
2019-05-06 15:00:00,28.62,28.66,28.61,28.64,124689.0,18.1014,18.1267,18.0951,18.114,124689.0
2019-05-06 15:30:00,28.63,28.64,28.54,28.56,439573.0,18.1077,18.114,18.0508,18.0634,439573.0
2019-05-07 09:30:00,28.5,28.59,28.35,28.39,228933.0,18.0255,18.0824,17.9306,17.9559,228933.0
2019-05-07 10:00:00,28.39,28.5,28.38,28.5,124031.0,17.9559,18.0255,17.9496,18.0255,124031.0
2019-05-07 10:30:00,28.49,28.51,28.41,28.42,123549.0,18.0192,18.0318,17.9686,17.9749,123549.0
2019-05-07 11:00:00,28.42,28.53,28.4,28.51,95773.0,17.9749,18.0445,17.9623,18.0318,95773.0
2019-05-07 11:30:00,28.52,28.55,28.47,28.5,112992.0,18.0382,18.0571,18.0065,18.0255,112992.0
2019-05-07 12:00:00,28.49,28.67,28.48,28.66,209955.0,18.0192,18.133,18.0129,18.1267,209955.0
2019-05-07 12:30:00,28.66,28.7,28.61,28.63,150979.0,18.1267,18.152,18.0951,18.1077,150979.0
2019-05-07 13:00:00,28.63,28.64,28.53,28.54,121320.0,18.1077,18.114,18.0445,18.0508,121320.0
2019-05-07 13:30:00,28.53,28.6,28.51,28.57,128459.0,18.0445,18.0887,18.0318,18.0698,128459.0
2019-05-07 14:00:00,28.57,28.6,28.5,28.52,167275.0,18.0698,18.0887,18.0255,18.0382,167275.0
2019-05-07 14:30:00,28.52,28.57,28.5,28.55,116510.0,18.0382,18.0698,18.0255,18.0571,116510.0
2019-05-07 15:00:00,28.55,28.56,28.46,28.49,123568.0,18.0571,18.0634,18.0002,18.0192,123568.0
2019-05-07 15:30:00,28.49,28.63,28.44,28.56,694517.0,18.0192,18.1077,17.9876,18.0634,694517.0
2019-05-08 09:30:00,28.5,28.68,28.48,28.62,195039.0,18.0255,18.1393,18.0129,18.1014,195039.0
2019-05-08 10:00:00,28.63,28.7,28.54,28.54,116295.0,18.1077,18.152,18.0508,18.0508,116295.0
2019-05-08 10:30:00,28.55,28.6,28.5,28.53,78184.0,18.0571,18.0887,18.0255,18.0445,78184.0
2019-05-08 11:00:00,28.53,28.64,28.52,28.55,202353.0,18.0445,18.114,18.0382,18.0571,202353.0
2019-05-08 11:30:00,28.55,28.55,28.44,28.54,89192.0,18.0571,18.0571,17.9876,18.0508,89192.0
2019-05-08 12:00:00,28.53,28.55,28.47,28.52,77211.0,18.0445,18.0571,18.0065,18.0382,77211.0
2019-05-08 12:30:00,28.52,28.56,28.48,28.55,56613.0,18.0382,18.0634,18.0129,18.0571,56613.0
2019-05-08 13:00:00,28.55,28.55,28.48,28.52,51398.0,18.0571,18.0571,18.0129,18.0382,51398.0
2019-05-08 13:30:00,28.53,28.54,28.49,28.51,77220.0,18.0445,18.0508,18.0192,18.0318,77220.0
2019-05-08 14:00:00,28.51,28.53,28.49,28.53,124683.0,18.0318,18.0445,18.0192,18.0445,124683.0
2019-05-08 14:30:00,28.53,28.53,28.5,28.51,95702.0,18.0445,18.0445,18.0255,18.0318,95702.0
2019-05-08 15:00:00,28.52,28.53,28.5,28.51,126244.0,18.0382,18.0445,18.0255,18.0318,126244.0
2019-05-08 15:30:00,28.5,28.57,28.45,28.47,720384.0,18.0255,18.0698,17.9939,18.0065,720384.0
2019-05-09 09:30:00,28.62,28.62,28.22,28.24,302936.0,18.1014,18.1014,17.8484,17.8611,302936.0
2019-05-09 10:00:00,28.24,28.31,28.13,28.18,185314.0,17.8611,17.9053,17.7915,17.8231,185314.0
2019-05-09 10:30:00,28.18,28.18,28.04,28.05,210997.0,17.8231,17.8231,17.7346,17.7409,210997.0
2019-05-09 11:00:00,28.05,28.13,28.05,28.08,104391.0,17.7409,17.7915,17.7409,17.7599,104391.0
2019-05-09 11:30:00,28.09,28.23,28.09,28.22,93620.0,17.7662,17.8547,17.7662,17.8484,93620.0
2019-05-09 12:00:00,28.22,28.34,28.21,28.34,142285.0,17.8484,17.9243,17.8421,17.9243,142285.0
2019-05-09 12:30:00,28.34,28.39,28.29,28.29,111439.0,17.9243,17.9559,17.8927,17.8927,111439.0
2019-05-09 13:00:00,28.29,28.32,28.27,28.29,54945.0,17.8927,17.9117,17.88,17.8927,54945.0
2019-05-09 13:30:00,28.29,28.33,28.26,28.32,74544.0,17.8927,17.918,17.8737,17.9117,74544.0
2019-05-09 14:00:00,28.32,28.37,28.3,28.35,132281.0,17.9117,17.9433,17.899,17.9306,132281.0
2019-05-09 14:30:00,28.36,28.39,28.35,28.36,85229.0,17.937,17.9559,17.9306,17.937,85229.0
2019-05-09 15:00:00,28.36,28.36,28.29,28.34,133521.0,17.937,17.937,17.8927,17.9243,133521.0
2019-05-09 15:30:00,28.33,28.35,28.27,28.27,349325.0,17.918,17.9306,17.88,17.88,349325.0
2019-05-10 09:30:00,28.16,28.41,28.14,28.38,307585.0,17.8105,17.9686,17.7978,17.9496,307585.0
2019-05-10 10:00:00,28.38,28.38,28.24,28.28,161146.0,17.9496,17.9496,17.8611,17.8864,161146.0
2019-05-10 10:30:00,28.28,28.38,28.22,28.38,164392.0,17.8864,17.9496,17.8484,17.9496,164392.0
2019-05-10 11:00:00,28.38,28.49,28.34,28.46,195964.0,17.9496,18.0192,17.9243,18.0002,195964.0
2019-05-10 11:30:00,28.46,28.47,28.35,28.37,256719.0,18.0002,18.0065,17.9306,17.9433,256719.0
2019-05-10 12:00:00,28.37,28.52,28.34,28.5,356063.0,17.9433,18.0382,17.9243,18.0255,356063.0
2019-05-10 12:30:00,28.5,28.6,28.41,28.54,206849.0,18.0255,18.0887,17.9686,18.0508,206849.0
2019-05-10 13:00:00,28.54,28.55,28.49,28.53,183722.0,18.0508,18.0571,18.0192,18.0445,183722.0
2019-05-10 13:30:00,28.53,28.61,28.53,28.59,298693.0,18.0445,18.0951,18.0445,18.0824,298693.0
2019-05-10 14:00:00,28.59,28.65,28.58,28.62,566761.0,18.0824,18.1204,18.0761,18.1014,566761.0
2019-05-10 14:30:00,28.63,28.75,28.62,28.73,299842.0,18.1077,18.1836,18.1014,18.171,299842.0
2019-05-10 15:00:00,28.74,28.78,28.69,28.76,195697.0,18.1773,18.2026,18.1457,18.1899,195697.0
2019-05-10 15:30:00,28.76,28.78,28.69,28.71,956278.0,18.1899,18.2026,18.1457,18.1583,956278.0
2019-05-13 09:30:00,28.75,28.75,28.45,28.46,421071.0,18.1836,18.1836,17.9939,18.0002,421071.0
2019-05-13 10:00:00,28.45,28.46,28.3,28.31,266048.0,17.9939,18.0002,17.899,17.9053,266048.0
2019-05-13 10:30:00,28.31,28.47,28.3,28.36,178130.0,17.9053,18.0065,17.899,17.937,178130.0
2019-05-13 11:00:00,28.35,28.4,28.3,28.36,176591.0,17.9306,17.9623,17.899,17.937,176591.0
2019-05-13 11:30:00,28.36,28.38,28.16,28.2,172005.0,17.937,17.9496,17.8105,17.8358,172005.0
2019-05-13 12:00:00,28.2,28.25,28.08,28.18,347395.0,17.8358,17.8674,17.7599,17.8231,347395.0
2019-05-13 12:30:00,28.18,28.37,28.15,28.29,194237.0,17.8231,17.9433,17.8041,17.8927,194237.0
2019-05-13 13:00:00,28.29,28.35,28.24,28.34,262575.0,17.8927,17.9306,17.8611,17.9243,262575.0
2019-05-13 13:30:00,28.34,28.4,28.29,28.33,177901.0,17.9243,17.9623,17.8927,17.918,177901.0
2019-05-13 14:00:00,28.33,28.48,28.29,28.45,284489.0,17.918,18.0129,17.8927,17.9939,284489.0
2019-05-13 14:30:00,28.45,28.51,28.39,28.48,132646.0,17.9939,18.0318,17.9559,18.0129,132646.0
2019-05-13 15:00:00,28.48,28.51,28.42,28.51,253371.0,18.0129,18.0318,17.9749,18.0318,253371.0
2019-05-13 15:30:00,28.51,28.51,28.41,28.47,781064.0,18.0318,18.0318,17.9686,18.0065,781064.0
2019-05-14 09:30:00,28.65,28.69,28.45,28.57,376937.0,18.1204,18.1457,17.9939,18.0698,376937.0
2019-05-14 10:00:00,28.58,28.9,28.56,28.9,346739.0,18.0761,18.2785,18.0634,18.2785,346739.0
2019-05-14 10:30:00,28.9,28.9,28.72,28.74,212381.0,18.2785,18.2785,18.1646,18.1773,212381.0
2019-05-14 11:00:00,28.73,28.75,28.65,28.74,84042.0,18.171,18.1836,18.1204,18.1773,84042.0
2019-05-14 11:30:00,28.74,28.8,28.73,28.75,133003.0,18.1773,18.2152,18.171,18.1836,133003.0
2019-05-14 12:00:00,28.75,28.81,28.7,28.71,159824.0,18.1836,18.2216,18.152,18.1583,159824.0
2019-05-14 12:30:00,28.71,28.81,28.7,28.76,87954.0,18.1583,18.2216,18.152,18.1899,87954.0
2019-05-14 13:00:00,28.75,28.84,28.74,28.75,126837.0,18.1836,18.2405,18.1773,18.1836,126837.0
2019-05-14 13:30:00,28.74,28.78,28.72,28.78,136686.0,18.1773,18.2026,18.1646,18.2026,136686.0
2019-05-14 14:00:00,28.78,28.78,28.7,28.75,164210.0,18.2026,18.2026,18.152,18.1836,164210.0
2019-05-14 14:30:00,28.75,28.79,28.72,28.74,168807.0,18.1836,18.2089,18.1646,18.1773,168807.0
2019-05-14 15:00:00,28.74,28.76,28.72,28.73,206547.0,18.1773,18.1899,18.1646,18.171,206547.0
2019-05-14 15:30:00,28.73,28.73,28.57,28.58,1024216.0,18.171,18.171,18.0698,18.0761,1024216.0
2019-05-15 09:30:00,28.58,28.62,28.47,28.57,138451.0,18.0761,18.1014,18.0065,18.0698,138451.0
2019-05-15 10:00:00,28.57,28.63,28.54,28.61,135194.0,18.0698,18.1077,18.0508,18.0951,135194.0
2019-05-15 10:30:00,28.64,28.68,28.59,28.61,184636.0,18.114,18.1393,18.0824,18.0951,184636.0
2019-05-15 11:00:00,28.62,28.65,28.57,28.65,79750.0,18.1014,18.1204,18.0698,18.1204,79750.0
2019-05-15 11:30:00,28.65,28.65,28.59,28.62,173226.0,18.1204,18.1204,18.0824,18.1014,173226.0
2019-05-15 12:00:00,28.61,28.78,28.61,28.78,116961.0,18.0951,18.2026,18.0951,18.2026,116961.0
2019-05-15 12:30:00,28.78,28.82,28.75,28.79,165554.0,18.2026,18.2279,18.1836,18.2089,165554.0
2019-05-15 13:00:00,28.79,28.82,28.73,28.8,198018.0,18.2089,18.2279,18.171,18.2152,198018.0
2019-05-15 13:30:00,28.8,28.87,28.8,28.83,147148.0,18.2152,18.2595,18.2152,18.2342,147148.0
2019-05-15 14:00:00,28.83,28.84,28.76,28.77,113364.0,18.2342,18.2405,18.1899,18.1963,113364.0
2019-05-15 14:30:00,28.78,28.82,28.75,28.75,120215.0,18.2026,18.2279,18.1836,18.1836,120215.0
2019-05-15 15:00:00,28.75,28.79,28.68,28.69,209190.0,18.1836,18.2089,18.1393,18.1457,209190.0
2019-05-15 15:30:00,28.69,28.8,28.66,28.69,716265.0,18.1457,18.2152,18.1267,18.1457,716265.0
2019-05-16 09:30:00,28.8,28.89,28.76,28.86,134856.0,18.2152,18.2722,18.1899,18.2532,134856.0
2019-05-16 10:00:00,28.85,28.98,28.85,28.96,166569.0,18.2469,18.3291,18.2469,18.3164,166569.0
2019-05-16 10:30:00,28.96,29.0,28.92,28.99,164593.0,18.3164,18.3417,18.2911,18.3354,164593.0
2019-05-16 11:00:00,28.99,29.03,28.97,29.01,179552.0,18.3354,18.3607,18.3228,18.3481,179552.0
2019-05-16 11:30:00,29.02,29.05,28.97,29.0,221922.0,18.3544,18.3734,18.3228,18.3417,221922.0
2019-05-16 12:00:00,29.0,29.04,28.99,29.0,182145.0,18.3417,18.367,18.3354,18.3417,182145.0
2019-05-16 12:30:00,29.0,29.01,28.94,28.95,130874.0,18.3417,18.3481,18.3038,18.3101,130874.0
2019-05-16 13:00:00,28.95,29.0,28.92,28.98,168904.0,18.3101,18.3417,18.2911,18.3291,168904.0
2019-05-16 13:30:00,28.98,29.02,28.98,29.02,148198.0,18.3291,18.3544,18.3291,18.3544,148198.0
2019-05-16 14:00:00,29.01,29.04,28.98,29.01,347378.0,18.3481,18.367,18.3291,18.3481,347378.0
2019-05-16 14:30:00,29.0,29.01,28.99,29.01,169622.0,18.3417,18.3481,18.3354,18.3481,169622.0
2019-05-16 15:00:00,29.0,29.04,28.98,29.01,248280.0,18.3417,18.367,18.3291,18.3481,248280.0
2019-05-16 15:30:00,29.01,29.01,28.89,28.89,529186.0,18.3481,18.3481,18.2722,18.2722,529186.0
2019-05-17 09:30:00,28.92,28.99,28.86,28.96,138753.0,18.2911,18.3354,18.2532,18.3164,138753.0
2019-05-17 10:00:00,28.95,29.03,28.92,29.02,137997.0,18.3101,18.3607,18.2911,18.3544,137997.0
2019-05-17 10:30:00,29.02,29.03,28.97,29.01,101502.0,18.3544,18.3607,18.3228,18.3481,101502.0
2019-05-17 11:00:00,29.01,29.01,28.95,28.96,114851.0,18.3481,18.3481,18.3101,18.3164,114851.0
2019-05-17 11:30:00,28.96,28.97,28.93,28.96,81740.0,18.3164,18.3228,18.2975,18.3164,81740.0
2019-05-17 12:00:00,28.96,28.96,28.91,28.93,99865.0,18.3164,18.3164,18.2848,18.2975,99865.0
2019-05-17 12:30:00,28.94,28.99,28.89,28.98,209972.0,18.3038,18.3354,18.2722,18.3291,209972.0
2019-05-17 13:00:00,28.99,28.99,28.95,28.95,94703.0,18.3354,18.3354,18.3101,18.3101,94703.0
2019-05-17 13:30:00,28.95,28.99,28.92,28.95,117335.0,18.3101,18.3354,18.2911,18.3101,117335.0
2019-05-17 14:00:00,28.95,28.96,28.87,28.9,140402.0,18.3101,18.3164,18.2595,18.2785,140402.0
2019-05-17 14:30:00,28.9,28.92,28.87,28.91,102808.0,18.2785,18.2911,18.2595,18.2848,102808.0
2019-05-17 15:00:00,28.91,28.92,28.87,28.92,214210.0,18.2848,18.2911,18.2595,18.2911,214210.0
2019-05-17 15:30:00,28.92,28.98,28.87,28.93,759953.0,18.2911,18.3291,18.2595,18.2975,759953.0
2019-05-20 09:30:00,28.86,28.92,28.7,28.72,194176.0,18.2532,18.2911,18.152,18.1646,194176.0
2019-05-20 10:00:00,28.73,28.76,28.66,28.69,92635.0,18.171,18.1899,18.1267,18.1457,92635.0
2019-05-20 10:30:00,28.69,28.76,28.66,28.73,84138.0,18.1457,18.1899,18.1267,18.171,84138.0
2019-05-20 11:00:00,28.73,28.75,28.66,28.69,141165.0,18.171,18.1836,18.1267,18.1457,141165.0
2019-05-20 11:30:00,28.69,28.77,28.65,28.77,153838.0,18.1457,18.1963,18.1204,18.1963,153838.0
2019-05-20 12:00:00,28.77,28.81,28.73,28.78,120142.0,18.1963,18.2216,18.171,18.2026,120142.0
2019-05-20 12:30:00,28.77,28.77,28.65,28.66,56139.0,18.1963,18.1963,18.1204,18.1267,56139.0
2019-05-20 13:00:00,28.66,28.68,28.62,28.62,75473.0,18.1267,18.1393,18.1014,18.1014,75473.0
2019-05-20 13:30:00,28.62,28.64,28.54,28.6,225482.0,18.1014,18.114,18.0508,18.0887,225482.0
2019-05-20 14:00:00,28.6,28.64,28.55,28.63,116439.0,18.0887,18.114,18.0571,18.1077,116439.0
2019-05-20 14:30:00,28.63,28.65,28.61,28.63,90019.0,18.1077,18.1204,18.0951,18.1077,90019.0
2019-05-20 15:00:00,28.63,28.64,28.57,28.62,134320.0,18.1077,18.114,18.0698,18.1014,134320.0
2019-05-20 15:30:00,28.62,28.64,28.55,28.56,602906.0,18.1014,18.114,18.0571,18.0634,602906.0
2019-05-21 09:30:00,28.62,28.74,28.6,28.68,406953.0,18.1014,18.1773,18.0887,18.1393,406953.0
2019-05-21 10:00:00,28.68,28.78,28.68,28.78,155434.0,18.1393,18.2026,18.1393,18.2026,155434.0
2019-05-21 10:30:00,28.79,28.88,28.73,28.88,165283.0,18.2089,18.2658,18.171,18.2658,165283.0
2019-05-21 11:00:00,28.88,28.88,28.79,28.8,180602.0,18.2658,18.2658,18.2089,18.2152,180602.0
2019-05-21 11:30:00,28.8,28.9,28.79,28.87,144868.0,18.2152,18.2785,18.2089,18.2595,144868.0
2019-05-21 12:00:00,28.87,28.88,28.82,28.85,75835.0,18.2595,18.2658,18.2279,18.2469,75835.0
2019-05-21 12:30:00,28.85,28.87,28.81,28.82,69520.0,18.2469,18.2595,18.2216,18.2279,69520.0
2019-05-21 13:00:00,28.83,28.87,28.82,28.86,76496.0,18.2342,18.2595,18.2279,18.2532,76496.0
2019-05-21 13:30:00,28.85,28.86,28.85,28.86,75534.0,18.2469,18.2532,18.2469,18.2532,75534.0
2019-05-21 14:00:00,28.86,28.87,28.83,28.85,112608.0,18.2532,18.2595,18.2342,18.2469,112608.0
2019-05-21 14:30:00,28.85,28.91,28.84,28.91,177301.0,18.2469,18.2848,18.2405,18.2848,177301.0
2019-05-21 15:00:00,28.9,28.94,28.89,28.93,239349.0,18.2785,18.3038,18.2722,18.2975,239349.0
2019-05-21 15:30:00,28.92,28.95,28.83,28.83,367688.0,18.2911,18.3101,18.2342,18.2342,367688.0
2019-05-22 09:30:00,28.7,28.71,28.6,28.67,198684.0,18.152,18.1583,18.0887,18.133,198684.0
2019-05-22 10:00:00,28.67,28.78,28.66,28.74,134877.0,18.133,18.2026,18.1267,18.1773,134877.0
2019-05-22 10:30:00,28.75,28.77,28.6,28.65,188108.0,18.1836,18.1963,18.0887,18.1204,188108.0
2019-05-22 11:00:00,28.64,28.7,28.63,28.7,66307.0,18.114,18.152,18.1077,18.152,66307.0
2019-05-22 11:30:00,28.7,28.71,28.63,28.69,67276.0,18.152,18.1583,18.1077,18.1457,67276.0
2019-05-22 12:00:00,28.69,28.7,28.65,28.68,115236.0,18.1457,18.152,18.1204,18.1393,115236.0
2019-05-22 12:30:00,28.69,28.69,28.63,28.64,68211.0,18.1457,18.1457,18.1077,18.114,68211.0
2019-05-22 13:00:00,28.63,28.7,28.62,28.69,162955.0,18.1077,18.152,18.1014,18.1457,162955.0
2019-05-22 13:30:00,28.68,28.74,28.68,28.71,96329.0,18.1393,18.1773,18.1393,18.1583,96329.0
2019-05-22 14:00:00,28.71,28.77,28.71,28.76,200612.0,18.1583,18.1963,18.1583,18.1899,200612.0
2019-05-22 14:30:00,28.76,28.81,28.74,28.77,130695.0,18.1899,18.2216,18.1773,18.1963,130695.0
2019-05-22 15:00:00,28.77,28.78,28.73,28.76,99168.0,18.1963,18.2026,18.171,18.1899,99168.0
2019-05-22 15:30:00,28.76,28.76,28.62,28.63,502304.0,18.1899,18.1899,18.1014,18.1077,502304.0
2019-05-23 09:30:00,28.37,28.37,27.93,28.14,703872.0,17.9433,17.9433,17.665,17.7978,703872.0
2019-05-23 10:00:00,28.14,28.21,28.08,28.12,296409.0,17.7978,17.8421,17.7599,17.7852,296409.0
2019-05-23 10:30:00,28.12,28.14,28.05,28.09,414111.0,17.7852,17.7978,17.7409,17.7662,414111.0
2019-05-23 11:00:00,28.08,28.09,27.98,27.99,423192.0,17.7599,17.7662,17.6966,17.7029,423192.0
2019-05-23 11:30:00,27.99,28.02,27.95,27.95,230945.0,17.7029,17.7219,17.6776,17.6776,230945.0
2019-05-23 12:00:00,27.95,28.01,27.95,28.0,152031.0,17.6776,17.7156,17.6776,17.7093,152031.0
2019-05-23 12:30:00,28.01,28.11,27.98,28.1,430466.0,17.7156,17.7788,17.6966,17.7725,430466.0
2019-05-23 13:00:00,28.09,28.1,27.99,27.99,161113.0,17.7662,17.7725,17.7029,17.7029,161113.0
2019-05-23 13:30:00,28.0,28.04,27.99,28.03,167850.0,17.7093,17.7346,17.7029,17.7282,167850.0
2019-05-23 14:00:00,28.03,28.12,28.02,28.12,152613.0,17.7282,17.7852,17.7219,17.7852,152613.0
2019-05-23 14:30:00,28.12,28.19,28.1,28.16,286463.0,17.7852,17.8294,17.7725,17.8105,286463.0
2019-05-23 15:00:00,28.15,28.22,28.1,28.21,201879.0,17.8041,17.8484,17.7725,17.8421,201879.0
2019-05-23 15:30:00,28.22,28.25,28.14,28.2,533243.0,17.8484,17.8674,17.7978,17.8358,533243.0
2019-05-24 09:30:00,28.51,28.53,28.35,28.46,181879.0,18.0318,18.0445,17.9306,18.0002,181879.0
2019-05-24 10:00:00,28.45,28.47,28.31,28.32,143639.0,17.9939,18.0065,17.9053,17.9117,143639.0
2019-05-24 10:30:00,28.31,28.39,28.27,28.32,162619.0,17.9053,17.9559,17.88,17.9117,162619.0
2019-05-24 11:00:00,28.33,28.35,28.28,28.31,81620.0,17.918,17.9306,17.8864,17.9053,81620.0
2019-05-24 11:30:00,28.32,28.35,28.27,28.28,34916.0,17.9117,17.9306,17.88,17.8864,34916.0
2019-05-24 12:00:00,28.28,28.28,28.23,28.24,79212.0,17.8864,17.8864,17.8547,17.8611,79212.0
2019-05-24 12:30:00,28.23,28.31,28.21,28.31,89358.0,17.8547,17.9053,17.8421,17.9053,89358.0
2019-05-24 13:00:00,28.32,28.38,28.28,28.37,117837.0,17.9117,17.9496,17.8864,17.9433,117837.0
2019-05-24 13:30:00,28.37,28.38,28.29,28.29,96743.0,17.9433,17.9496,17.8927,17.8927,96743.0
2019-05-24 14:00:00,28.3,28.34,28.21,28.28,170259.0,17.899,17.9243,17.8421,17.8864,170259.0
2019-05-24 14:30:00,28.27,28.29,28.23,28.29,66421.0,17.88,17.8927,17.8547,17.8927,66421.0
2019-05-24 15:00:00,28.29,28.34,28.28,28.32,177369.0,17.8927,17.9243,17.8864,17.9117,177369.0
2019-05-24 15:30:00,28.32,28.39,28.28,28.34,839833.0,17.9117,17.9559,17.8864,17.9243,839833.0
2019-05-28 09:30:00,28.5,28.55,28.39,28.4,225442.0,18.0255,18.0571,17.9559,17.9623,225442.0
2019-05-28 10:00:00,28.39,28.48,28.35,28.45,121568.0,17.9559,18.0129,17.9306,17.9939,121568.0
2019-05-28 10:30:00,28.45,28.54,28.39,28.51,293602.0,17.9939,18.0508,17.9559,18.0318,293602.0
2019-05-28 11:00:00,28.5,28.54,28.49,28.5,164523.0,18.0255,18.0508,18.0192,18.0255,164523.0
2019-05-28 11:30:00,28.5,28.54,28.46,28.47,227348.0,18.0255,18.0508,18.0002,18.0065,227348.0
2019-05-28 12:00:00,28.46,28.47,28.4,28.43,153144.0,18.0002,18.0065,17.9623,17.9812,153144.0
2019-05-28 12:30:00,28.42,28.43,28.36,28.37,52938.0,17.9749,17.9812,17.937,17.9433,52938.0
2019-05-28 13:00:00,28.37,28.43,28.37,28.41,200637.0,17.9433,17.9812,17.9433,17.9686,200637.0
2019-05-28 13:30:00,28.41,28.42,28.34,28.4,661103.0,17.9686,17.9749,17.9243,17.9623,661103.0
2019-05-28 14:00:00,28.4,28.42,28.31,28.32,156174.0,17.9623,17.9749,17.9053,17.9117,156174.0
2019-05-28 14:30:00,28.31,28.32,28.23,28.24,169890.0,17.9053,17.9117,17.8547,17.8611,169890.0
2019-05-28 15:00:00,28.25,28.25,28.1,28.11,245394.0,17.8674,17.8674,17.7725,17.7788,245394.0
2019-05-28 15:30:00,28.11,28.14,28.02,28.06,994972.0,17.7788,17.7978,17.7219,17.7472,994972.0
2019-05-29 09:30:00,27.81,27.92,27.69,27.73,412920.0,17.5891,17.6587,17.5132,17.5385,412920.0
2019-05-29 10:00:00,27.73,27.99,27.69,27.95,428604.0,17.5385,17.7029,17.5132,17.6776,428604.0
2019-05-29 10:30:00,27.95,28.01,27.82,27.88,273371.0,17.6776,17.7156,17.5954,17.6334,273371.0
2019-05-29 11:00:00,27.89,27.93,27.77,27.77,144458.0,17.6397,17.665,17.5638,17.5638,144458.0
2019-05-29 11:30:00,27.78,27.81,27.74,27.75,175679.0,17.5701,17.5891,17.5448,17.5511,175679.0
2019-05-29 12:00:00,27.74,27.84,27.72,27.8,140067.0,17.5448,17.6081,17.5322,17.5828,140067.0
2019-05-29 12:30:00,27.81,27.88,27.8,27.84,218343.0,17.5891,17.6334,17.5828,17.6081,218343.0
2019-05-29 13:00:00,27.84,27.98,27.83,27.91,144540.0,17.6081,17.6966,17.6017,17.6523,144540.0
2019-05-29 13:30:00,27.92,27.97,27.77,27.77,288325.0,17.6587,17.6903,17.5638,17.5638,288325.0
2019-05-29 14:00:00,27.78,27.8,27.75,27.79,241908.0,17.5701,17.5828,17.5511,17.5764,241908.0
2019-05-29 14:30:00,27.79,27.87,27.78,27.83,174577.0,17.5764,17.627,17.5701,17.6017,174577.0
2019-05-29 15:00:00,27.83,27.89,27.78,27.88,271174.0,17.6017,17.6397,17.5701,17.6334,271174.0
2019-05-29 15:30:00,27.89,27.97,27.83,27.91,703767.0,17.6397,17.6903,17.6017,17.6523,703767.0
2019-05-30 09:30:00,28.11,28.18,28.01,28.01,319699.0,17.7788,17.8231,17.7156,17.7156,319699.0
2019-05-30 10:00:00,28.02,28.05,28.0,28.04,107399.0,17.7219,17.7409,17.7093,17.7346,107399.0
2019-05-30 10:30:00,28.04,28.05,28.0,28.01,208963.0,17.7346,17.7409,17.7093,17.7156,208963.0
2019-05-30 11:00:00,28.01,28.01,27.8,27.84,306407.0,17.7156,17.7156,17.5828,17.6081,306407.0
2019-05-30 11:30:00,27.84,27.91,27.82,27.87,161907.0,17.6081,17.6523,17.5954,17.627,161907.0
2019-05-30 12:00:00,27.87,28.0,27.87,27.99,101590.0,17.627,17.7093,17.627,17.7029,101590.0
2019-05-30 12:30:00,27.99,28.04,27.96,28.01,103349.0,17.7029,17.7346,17.684,17.7156,103349.0
2019-05-30 13:00:00,28.02,28.04,28.0,28.01,112213.0,17.7219,17.7346,17.7093,17.7156,112213.0
2019-05-30 13:30:00,28.02,28.1,28.0,28.1,186321.0,17.7219,17.7725,17.7093,17.7725,186321.0
2019-05-30 14:00:00,28.1,28.13,28.06,28.1,166701.0,17.7725,17.7915,17.7472,17.7725,166701.0
2019-05-30 14:30:00,28.1,28.11,28.0,28.04,234511.0,17.7725,17.7788,17.7093,17.7346,234511.0
2019-05-30 15:00:00,28.03,28.03,28.0,28.03,223240.0,17.7282,17.7282,17.7093,17.7282,223240.0
2019-05-30 15:30:00,28.02,28.07,27.8,27.86,842501.0,17.7219,17.7535,17.5828,17.6207,842501.0
2019-05-31 09:30:00,27.71,27.85,27.6,27.8,433069.0,17.5258,17.6144,17.4563,17.5828,433069.0
2019-05-31 10:00:00,27.81,28.11,27.76,28.05,2343506.0,17.5891,17.7788,17.5575,17.7409,2343506.0
2019-05-31 10:30:00,28.05,28.06,28.0,28.01,272116.0,17.7409,17.7472,17.7093,17.7156,272116.0
2019-05-31 11:00:00,28.01,28.02,27.97,28.02,452379.0,17.7156,17.7219,17.6903,17.7219,452379.0
2019-05-31 11:30:00,28.01,28.02,27.91,27.98,248450.0,17.7156,17.7219,17.6523,17.6966,248450.0
2019-05-31 12:00:00,27.98,27.98,27.86,27.86,262629.0,17.6966,17.6966,17.6207,17.6207,262629.0
2019-05-31 12:30:00,27.87,27.92,27.85,27.87,249064.0,17.627,17.6587,17.6144,17.627,249064.0
2019-05-31 13:00:00,27.87,27.93,27.83,27.88,153852.0,17.627,17.665,17.6017,17.6334,153852.0
2019-05-31 13:30:00,27.88,28.06,27.87,28.05,214371.0,17.6334,17.7472,17.627,17.7409,214371.0
2019-05-31 14:00:00,28.04,28.05,27.96,27.97,214607.0,17.7346,17.7409,17.684,17.6903,214607.0
2019-05-31 14:30:00,27.98,28.04,27.91,28.02,184866.0,17.6966,17.7346,17.6523,17.7219,184866.0
2019-05-31 15:00:00,28.01,28.02,28.0,28.01,209593.0,17.7156,17.7219,17.7093,17.7156,209593.0
2019-05-31 15:30:00,28.01,28.01,27.88,27.88,1182706.0,17.7156,17.7156,17.6334,17.6334,1182706.0
2019-06-03 09:30:00,27.97,28.18,27.9,28.06,200695.0,17.6903,17.8231,17.646,17.7472,200695.0
2019-06-03 10:00:00,28.07,28.17,28.05,28.1,193227.0,17.7535,17.8168,17.7409,17.7725,193227.0
2019-06-03 10:30:00,28.1,28.2,28.08,28.18,182646.0,17.7725,17.8358,17.7599,17.8231,182646.0
2019-06-03 11:00:00,28.18,28.22,28.0,28.03,175618.0,17.8231,17.8484,17.7093,17.7282,175618.0
2019-06-03 11:30:00,28.03,28.08,28.0,28.01,89814.0,17.7282,17.7599,17.7093,17.7156,89814.0
2019-06-03 12:00:00,28.02,28.03,27.95,27.96,276546.0,17.7219,17.7282,17.6776,17.684,276546.0
2019-06-03 12:30:00,27.95,28.04,27.9,28.01,122362.0,17.6776,17.7346,17.646,17.7156,122362.0
2019-06-03 13:00:00,28.01,28.11,27.96,28.06,119339.0,17.7156,17.7788,17.684,17.7472,119339.0
2019-06-03 13:30:00,28.06,28.07,27.99,28.06,148894.0,17.7472,17.7535,17.7029,17.7472,148894.0
2019-06-03 14:00:00,28.05,28.16,28.03,28.1,155828.0,17.7409,17.8105,17.7282,17.7725,155828.0
2019-06-03 14:30:00,28.1,28.12,28.0,28.02,189252.0,17.7725,17.7852,17.7093,17.7219,189252.0
2019-06-03 15:00:00,28.03,28.06,28.0,28.02,313985.0,17.7282,17.7472,17.7093,17.7219,313985.0
2019-06-03 15:30:00,28.02,28.02,27.94,27.94,454085.0,17.7219,17.7219,17.6713,17.6713,454085.0
2019-06-04 09:30:00,28.06,28.2,28.05,28.15,317767.0,17.7472,17.8358,17.7409,17.8041,317767.0
2019-06-04 10:00:00,28.16,28.16,28.01,28.02,154919.0,17.8105,17.8105,17.7156,17.7219,154919.0
2019-06-04 10:30:00,28.01,28.16,28.0,28.16,108859.0,17.7156,17.8105,17.7093,17.8105,108859.0
2019-06-04 11:00:00,28.16,28.21,28.13,28.19,198079.0,17.8105,17.8421,17.7915,17.8294,198079.0
2019-06-04 11:30:00,28.19,28.2,28.11,28.17,122744.0,17.8294,17.8358,17.7788,17.8168,122744.0
2019-06-04 12:00:00,28.17,28.29,28.15,28.25,166349.0,17.8168,17.8927,17.8041,17.8674,166349.0
2019-06-04 12:30:00,28.25,28.27,28.2,28.24,89561.0,17.8674,17.88,17.8358,17.8611,89561.0
2019-06-04 13:00:00,28.24,28.24,28.18,28.2,75591.0,17.8611,17.8611,17.8231,17.8358,75591.0
2019-06-04 13:30:00,28.21,28.21,28.16,28.21,104731.0,17.8421,17.8421,17.8105,17.8421,104731.0
2019-06-04 14:00:00,28.21,28.3,28.21,28.27,208546.0,17.8421,17.899,17.8421,17.88,208546.0
2019-06-04 14:30:00,28.26,28.27,28.24,28.24,87290.0,17.8737,17.88,17.8611,17.8611,87290.0
2019-06-04 15:00:00,28.25,28.3,28.24,28.26,117623.0,17.8674,17.899,17.8611,17.8737,117623.0
2019-06-04 15:30:00,28.25,28.29,28.24,28.26,449292.0,17.8674,17.8927,17.8611,17.8737,449292.0
2019-06-05 09:30:00,28.3,28.34,28.09,28.11,280483.0,17.899,17.9243,17.7662,17.7788,280483.0
2019-06-05 10:00:00,28.1,28.17,28.04,28.15,305458.0,17.7725,17.8168,17.7346,17.8041,305458.0
2019-06-05 10:30:00,28.14,28.16,28.05,28.11,126565.0,17.7978,17.8105,17.7409,17.7788,126565.0
2019-06-05 11:00:00,28.11,28.14,28.05,28.1,75682.0,17.7788,17.7978,17.7409,17.7725,75682.0
2019-06-05 11:30:00,28.09,28.12,28.04,28.07,99616.0,17.7662,17.7852,17.7346,17.7535,99616.0
2019-06-05 12:00:00,28.07,28.07,28.01,28.07,83176.0,17.7535,17.7535,17.7156,17.7535,83176.0
2019-06-05 12:30:00,28.06,28.1,28.02,28.03,75455.0,17.7472,17.7725,17.7219,17.7282,75455.0
2019-06-05 13:00:00,28.03,28.05,28.0,28.03,82821.0,17.7282,17.7409,17.7093,17.7282,82821.0
2019-06-05 13:30:00,28.04,28.09,28.01,28.05,125245.0,17.7346,17.7662,17.7156,17.7409,125245.0
2019-06-05 14:00:00,28.05,28.1,28.0,28.02,89284.0,17.7409,17.7725,17.7093,17.7219,89284.0
2019-06-05 14:30:00,28.02,28.04,28.0,28.01,85658.0,17.7219,17.7346,17.7093,17.7156,85658.0
2019-06-05 15:00:00,28.01,28.05,28.0,28.04,228062.0,17.7156,17.7409,17.7093,17.7346,228062.0
2019-06-05 15:30:00,28.04,28.16,28.03,28.1,497364.0,17.7346,17.8105,17.7282,17.7725,497364.0
2019-06-06 09:30:00,28.23,28.28,28.17,28.18,301284.0,17.8547,17.8864,17.8168,17.8231,301284.0
2019-06-06 10:00:00,28.18,28.23,28.16,28.19,90533.0,17.8231,17.8547,17.8105,17.8294,90533.0
2019-06-06 10:30:00,28.2,28.24,28.13,28.14,175458.0,17.8358,17.8611,17.7915,17.7978,175458.0
2019-06-06 11:00:00,28.15,28.32,28.14,28.3,329504.0,17.8041,17.9117,17.7978,17.899,329504.0
2019-06-06 11:30:00,28.31,28.32,28.26,28.29,121499.0,17.9053,17.9117,17.8737,17.8927,121499.0
2019-06-06 12:00:00,28.28,28.37,28.26,28.36,120358.0,17.8864,17.9433,17.8737,17.937,120358.0
2019-06-06 12:30:00,28.36,28.36,28.29,28.3,95052.0,17.937,17.937,17.8927,17.899,95052.0
2019-06-06 13:00:00,28.3,28.32,28.28,28.3,349403.0,17.899,17.9117,17.8864,17.899,349403.0
2019-06-06 13:30:00,28.3,28.32,28.21,28.23,237978.0,17.899,17.9117,17.8421,17.8547,237978.0
2019-06-06 14:00:00,28.23,28.27,28.21,28.25,116400.0,17.8547,17.88,17.8421,17.8674,116400.0
2019-06-06 14:30:00,28.25,28.3,28.19,28.23,159862.0,17.8674,17.899,17.8294,17.8547,159862.0
2019-06-06 15:00:00,28.23,28.29,28.22,28.26,209977.0,17.8547,17.8927,17.8484,17.8737,209977.0
2019-06-06 15:30:00,28.26,28.29,28.21,28.21,556406.0,17.8737,17.8927,17.8421,17.8421,556406.0
2019-06-07 09:30:00,28.32,28.42,28.27,28.32,166007.0,17.9117,17.9749,17.88,17.9117,166007.0
2019-06-07 10:00:00,28.33,28.42,28.28,28.29,134679.0,17.918,17.9749,17.8864,17.8927,134679.0
2019-06-07 10:30:00,28.3,28.32,28.25,28.27,160081.0,17.899,17.9117,17.8674,17.88,160081.0
2019-06-07 11:00:00,28.28,28.3,28.22,28.26,204241.0,17.8864,17.899,17.8484,17.8737,204241.0
2019-06-07 11:30:00,28.27,28.36,28.25,28.29,245441.0,17.88,17.937,17.8674,17.8927,245441.0
2019-06-07 12:00:00,28.29,28.37,28.27,28.34,254196.0,17.8927,17.9433,17.88,17.9243,254196.0
2019-06-07 12:30:00,28.35,28.42,28.33,28.41,186769.0,17.9306,17.9749,17.918,17.9686,186769.0
2019-06-07 13:00:00,28.42,28.44,28.36,28.4,348851.0,17.9749,17.9876,17.937,17.9623,348851.0
2019-06-07 13:30:00,28.41,28.55,28.4,28.55,149090.0,17.9686,18.0571,17.9623,18.0571,149090.0
2019-06-07 14:00:00,28.54,28.55,28.37,28.41,343826.0,18.0508,18.0571,17.9433,17.9686,343826.0
2019-06-07 14:30:00,28.41,28.46,28.4,28.42,319386.0,17.9686,18.0002,17.9623,17.9749,319386.0
2019-06-07 15:00:00,28.42,28.45,28.4,28.42,182781.0,17.9749,17.9939,17.9623,17.9749,182781.0
2019-06-07 15:30:00,28.41,28.43,28.18,28.18,522617.0,17.9686,17.9812,17.8231,17.8231,522617.0
2019-06-10 09:30:00,28.3,28.32,28.18,28.32,135406.0,17.899,17.9117,17.8231,17.9117,135406.0
2019-06-10 10:00:00,28.31,28.36,28.23,28.32,99042.0,17.9053,17.937,17.8547,17.9117,99042.0
2019-06-10 10:30:00,28.32,28.37,28.29,28.37,175678.0,17.9117,17.9433,17.8927,17.9433,175678.0
2019-06-10 11:00:00,28.37,28.51,28.36,28.44,225946.0,17.9433,18.0318,17.937,17.9876,225946.0
2019-06-10 11:30:00,28.43,28.47,28.37,28.46,111885.0,17.9812,18.0065,17.9433,18.0002,111885.0
2019-06-10 12:00:00,28.47,28.54,28.42,28.5,186666.0,18.0065,18.0508,17.9749,18.0255,186666.0
2019-06-10 12:30:00,28.49,28.52,28.45,28.51,89818.0,18.0192,18.0382,17.9939,18.0318,89818.0
2019-06-10 13:00:00,28.51,28.58,28.51,28.55,189581.0,18.0318,18.0761,18.0318,18.0571,189581.0
2019-06-10 13:30:00,28.55,28.59,28.53,28.55,135749.0,18.0571,18.0824,18.0445,18.0571,135749.0
2019-06-10 14:00:00,28.55,28.57,28.45,28.54,133506.0,18.0571,18.0698,17.9939,18.0508,133506.0
2019-06-10 14:30:00,28.54,28.59,28.51,28.58,72822.0,18.0508,18.0824,18.0318,18.0761,72822.0
2019-06-10 15:00:00,28.58,28.58,28.5,28.55,156020.0,18.0761,18.0761,18.0255,18.0571,156020.0
2019-06-10 15:30:00,28.55,28.57,28.51,28.51,519405.0,18.0571,18.0698,18.0318,18.0318,519405.0
2019-06-11 09:30:00,28.64,28.7,28.56,28.66,169017.0,18.114,18.152,18.0634,18.1267,169017.0
2019-06-11 10:00:00,28.66,28.71,28.6,28.7,132874.0,18.1267,18.1583,18.0887,18.152,132874.0
2019-06-11 10:30:00,28.7,28.83,28.69,28.83,319413.0,18.152,18.2342,18.1457,18.2342,319413.0
2019-06-11 11:00:00,28.83,28.97,28.82,28.91,359979.0,18.2342,18.3228,18.2279,18.2848,359979.0
2019-06-11 11:30:00,28.92,28.97,28.89,28.96,337004.0,18.2911,18.3228,18.2722,18.3164,337004.0
2019-06-11 12:00:00,28.95,29.0,28.93,28.95,205088.0,18.3101,18.3417,18.2975,18.3101,205088.0
2019-06-11 12:30:00,28.95,29.03,28.94,29.0,195613.0,18.3101,18.3607,18.3038,18.3417,195613.0
2019-06-11 13:00:00,29.0,29.08,29.0,29.06,129568.0,18.3417,18.3923,18.3417,18.3797,129568.0
2019-06-11 13:30:00,29.07,29.1,29.04,29.08,159412.0,18.386,18.405,18.367,18.3923,159412.0
2019-06-11 14:00:00,29.09,29.13,29.08,29.11,204435.0,18.3987,18.424,18.3923,18.4113,204435.0
2019-06-11 14:30:00,29.11,29.12,29.03,29.06,248551.0,18.4113,18.4176,18.3607,18.3797,248551.0
2019-06-11 15:00:00,29.05,29.06,28.98,29.02,262440.0,18.3734,18.3797,18.3291,18.3544,262440.0
2019-06-11 15:30:00,29.02,29.08,28.99,29.03,811350.0,18.3544,18.3923,18.3354,18.3607,811350.0
2019-06-12 09:30:00,28.95,29.07,28.82,28.83,320650.0,18.3101,18.386,18.2279,18.2342,320650.0
2019-06-12 10:00:00,28.82,28.83,28.7,28.71,228277.0,18.2279,18.2342,18.152,18.1583,228277.0
2019-06-12 10:30:00,28.71,28.86,28.61,28.85,548138.0,18.1583,18.2532,18.0951,18.2469,548138.0
2019-06-12 11:00:00,28.85,28.91,28.8,28.88,202989.0,18.2469,18.2848,18.2152,18.2658,202989.0
2019-06-12 11:30:00,28.88,28.9,28.77,28.78,156377.0,18.2658,18.2785,18.1963,18.2026,156377.0
2019-06-12 12:00:00,28.78,28.85,28.77,28.83,151746.0,18.2026,18.2469,18.1963,18.2342,151746.0
2019-06-12 12:30:00,28.83,28.88,28.82,28.82,96354.0,18.2342,18.2658,18.2279,18.2279,96354.0
2019-06-12 13:00:00,28.83,28.83,28.78,28.8,165338.0,18.2342,18.2342,18.2026,18.2152,165338.0
2019-06-12 13:30:00,28.81,28.83,28.75,28.76,109224.0,18.2216,18.2342,18.1836,18.1899,109224.0
2019-06-12 14:00:00,28.77,28.8,28.7,28.72,166424.0,18.1963,18.2152,18.152,18.1646,166424.0
2019-06-12 14:30:00,28.71,28.76,28.69,28.74,101619.0,18.1583,18.1899,18.1457,18.1773,101619.0
2019-06-12 15:00:00,28.74,28.8,28.71,28.79,223834.0,18.1773,18.2152,18.1583,18.2089,223834.0
2019-06-12 15:30:00,28.79,28.97,28.78,28.96,511961.0,18.2089,18.3228,18.2026,18.3164,511961.0
2019-06-13 09:30:00,29.19,29.27,29.07,29.07,609584.0,18.4619,18.5125,18.386,18.386,609584.0
2019-06-13 10:00:00,29.08,29.18,29.05,29.18,454204.0,18.3923,18.4556,18.3734,18.4556,454204.0
2019-06-13 10:30:00,29.18,29.21,29.11,29.18,252415.0,18.4556,18.4746,18.4113,18.4556,252415.0
2019-06-13 11:00:00,29.17,29.3,29.13,29.21,359465.0,18.4493,18.5315,18.424,18.4746,359465.0
2019-06-13 11:30:00,29.21,29.24,29.14,29.22,476494.0,18.4746,18.4935,18.4303,18.4809,476494.0
2019-06-13 12:00:00,29.21,29.3,29.2,29.27,465683.0,18.4746,18.5315,18.4682,18.5125,465683.0
2019-06-13 12:30:00,29.28,29.36,29.27,29.33,296340.0,18.5188,18.5694,18.5125,18.5505,296340.0
2019-06-13 13:00:00,29.34,29.39,29.32,29.38,331467.0,18.5568,18.5884,18.5441,18.5821,331467.0
2019-06-13 13:30:00,29.37,29.38,29.32,29.34,217403.0,18.5758,18.5821,18.5441,18.5568,217403.0
2019-06-13 14:00:00,29.33,29.37,29.26,29.26,346504.0,18.5505,18.5758,18.5062,18.5062,346504.0
2019-06-13 14:30:00,29.27,29.34,29.26,29.3,302998.0,18.5125,18.5568,18.5062,18.5315,302998.0
2019-06-13 15:00:00,29.31,29.35,29.27,29.33,346736.0,18.5378,18.5631,18.5125,18.5505,346736.0
2019-06-13 15:30:00,29.33,29.36,29.21,29.22,783579.0,18.5505,18.5694,18.4746,18.4809,783579.0
2019-06-14 09:30:00,29.21,29.21,28.99,29.02,141877.0,18.4746,18.4746,18.3354,18.3544,141877.0
2019-06-14 10:00:00,29.02,29.08,28.86,28.9,174593.0,18.3544,18.3923,18.2532,18.2785,174593.0
2019-06-14 10:30:00,28.9,28.95,28.78,28.88,319855.0,18.2785,18.3101,18.2026,18.2658,319855.0
2019-06-14 11:00:00,28.87,29.01,28.85,28.94,130585.0,18.2595,18.3481,18.2469,18.3038,130585.0
2019-06-14 11:30:00,28.93,28.93,28.83,28.87,93669.0,18.2975,18.2975,18.2342,18.2595,93669.0
2019-06-14 12:00:00,28.86,28.87,28.81,28.84,123305.0,18.2532,18.2595,18.2216,18.2405,123305.0
2019-06-14 12:30:00,28.84,28.86,28.72,28.74,261146.0,18.2405,18.2532,18.1646,18.1773,261146.0
2019-06-14 13:00:00,28.74,28.76,28.66,28.71,175416.0,18.1773,18.1899,18.1267,18.1583,175416.0
2019-06-14 13:30:00,28.72,28.73,28.63,28.65,98823.0,18.1646,18.171,18.1077,18.1204,98823.0
2019-06-14 14:00:00,28.66,28.73,28.65,28.68,161395.0,18.1267,18.171,18.1204,18.1393,161395.0
2019-06-14 14:30:00,28.68,28.8,28.67,28.79,171099.0,18.1393,18.2152,18.133,18.2089,171099.0
2019-06-14 15:00:00,28.79,28.91,28.78,28.89,333060.0,18.2089,18.2848,18.2026,18.2722,333060.0
2019-06-14 15:30:00,28.89,29.09,28.85,29.06,882062.0,18.2722,18.3987,18.2469,18.3797,882062.0
2019-06-17 09:30:00,29.0,29.0,28.72,28.76,133552.0,18.3417,18.3417,18.1646,18.1899,133552.0
2019-06-17 10:00:00,28.76,28.8,28.66,28.7,139476.0,18.1899,18.2152,18.1267,18.152,139476.0
2019-06-17 10:30:00,28.69,28.71,28.64,28.65,103400.0,18.1457,18.1583,18.114,18.1204,103400.0
2019-06-17 11:00:00,28.64,28.69,28.58,28.59,157035.0,18.114,18.1457,18.0761,18.0824,157035.0
2019-06-17 11:30:00,28.58,28.61,28.55,28.6,114510.0,18.0761,18.0951,18.0571,18.0887,114510.0
2019-06-17 12:00:00,28.6,28.69,28.55,28.69,215398.0,18.0887,18.1457,18.0571,18.1457,215398.0
2019-06-17 12:30:00,28.68,28.68,28.55,28.55,109023.0,18.1393,18.1393,18.0571,18.0571,109023.0
2019-06-17 13:00:00,28.56,28.64,28.52,28.54,173070.0,18.0634,18.114,18.0382,18.0508,173070.0
2019-06-17 13:30:00,28.55,28.74,28.54,28.69,128660.0,18.0571,18.1773,18.0508,18.1457,128660.0
2019-06-17 14:00:00,28.69,28.7,28.63,28.67,128307.0,18.1457,18.152,18.1077,18.133,128307.0
2019-06-17 14:30:00,28.67,28.7,28.65,28.7,122968.0,18.133,18.152,18.1204,18.152,122968.0
2019-06-17 15:00:00,28.7,28.72,28.63,28.7,271984.0,18.152,18.1646,18.1077,18.152,271984.0
2019-06-17 15:30:00,28.7,28.73,28.65,28.67,355535.0,18.152,18.171,18.1204,18.133,355535.0
2019-06-18 09:30:00,28.76,28.86,28.63,28.64,285619.0,18.1899,18.2532,18.1077,18.114,285619.0
2019-06-18 10:00:00,28.65,28.68,28.54,28.62,225870.0,18.1204,18.1393,18.0508,18.1014,225870.0
2019-06-18 10:30:00,28.62,28.68,28.59,28.65,312916.0,18.1014,18.1393,18.0824,18.1204,312916.0
2019-06-18 11:00:00,28.65,28.65,28.59,28.6,179044.0,18.1204,18.1204,18.0824,18.0887,179044.0
2019-06-18 11:30:00,28.6,28.62,28.56,28.56,122034.0,18.0887,18.1014,18.0634,18.0634,122034.0
2019-06-18 12:00:00,28.57,28.64,28.55,28.6,125583.0,18.0698,18.114,18.0571,18.0887,125583.0
2019-06-18 12:30:00,28.61,28.66,28.58,28.64,176796.0,18.0951,18.1267,18.0761,18.114,176796.0
2019-06-18 13:00:00,28.64,28.65,28.6,28.65,76150.0,18.114,18.1204,18.0887,18.1204,76150.0
2019-06-18 13:30:00,28.64,28.65,28.6,28.63,109864.0,18.114,18.1204,18.0887,18.1077,109864.0
2019-06-18 14:00:00,28.63,28.66,28.61,28.66,86125.0,18.1077,18.1267,18.0951,18.1267,86125.0
2019-06-18 14:30:00,28.66,28.68,28.63,28.67,116825.0,18.1267,18.1393,18.1077,18.133,116825.0
2019-06-18 15:00:00,28.67,28.69,28.65,28.69,98304.0,18.133,18.1457,18.1204,18.1457,98304.0
2019-06-18 15:30:00,28.69,28.7,28.65,28.65,491767.0,18.1457,18.152,18.1204,18.1204,491767.0
2019-06-19 09:30:00,28.7,28.72,28.54,28.65,144846.0,18.152,18.1646,18.0508,18.1204,144846.0
2019-06-19 10:00:00,28.65,28.71,28.56,28.58,137802.0,18.1204,18.1583,18.0634,18.0761,137802.0
2019-06-19 10:30:00,28.59,28.71,28.59,28.71,110179.0,18.0824,18.1583,18.0824,18.1583,110179.0
2019-06-19 11:00:00,28.71,28.71,28.63,28.7,116059.0,18.1583,18.1583,18.1077,18.152,116059.0
2019-06-19 11:30:00,28.7,28.77,28.69,28.74,146277.0,18.152,18.1963,18.1457,18.1773,146277.0
2019-06-19 12:00:00,28.74,28.8,28.72,28.78,126877.0,18.1773,18.2152,18.1646,18.2026,126877.0
2019-06-19 12:30:00,28.78,28.84,28.76,28.8,110762.0,18.2026,18.2405,18.1899,18.2152,110762.0
2019-06-19 13:00:00,28.8,28.87,28.79,28.8,227394.0,18.2152,18.2595,18.2089,18.2152,227394.0
2019-06-19 13:30:00,28.81,28.86,28.8,28.81,112892.0,18.2216,18.2532,18.2152,18.2216,112892.0
2019-06-19 14:00:00,28.81,28.9,28.8,28.83,131622.0,18.2216,18.2785,18.2152,18.2342,131622.0
2019-06-19 14:30:00,28.84,28.89,28.8,28.88,122244.0,18.2405,18.2722,18.2152,18.2658,122244.0
2019-06-19 15:00:00,28.88,28.95,28.86,28.93,187042.0,18.2658,18.3101,18.2532,18.2975,187042.0
2019-06-19 15:30:00,28.93,28.93,28.84,28.86,519977.0,18.2975,18.2975,18.2405,18.2532,519977.0
2019-06-20 09:30:00,29.04,29.2,29.02,29.08,335163.0,18.367,18.4682,18.3544,18.3923,335163.0
2019-06-20 10:00:00,29.06,29.11,29.0,29.06,164113.0,18.3797,18.4113,18.3417,18.3797,164113.0
2019-06-20 10:30:00,29.05,29.08,28.95,28.96,163266.0,18.3734,18.3923,18.3101,18.3164,163266.0
2019-06-20 11:00:00,28.96,29.0,28.92,28.92,127939.0,18.3164,18.3417,18.2911,18.2911,127939.0
2019-06-20 11:30:00,28.92,28.96,28.87,28.88,180415.0,18.2911,18.3164,18.2595,18.2658,180415.0
2019-06-20 12:00:00,28.89,28.91,28.8,28.82,149419.0,18.2722,18.2848,18.2152,18.2279,149419.0
2019-06-20 12:30:00,28.82,28.92,28.82,28.9,243137.0,18.2279,18.2911,18.2279,18.2785,243137.0
2019-06-20 13:00:00,28.89,28.89,28.81,28.86,219234.0,18.2722,18.2722,18.2216,18.2532,219234.0
2019-06-20 13:30:00,28.86,28.9,28.82,28.87,139412.0,18.2532,18.2785,18.2279,18.2595,139412.0
2019-06-20 14:00:00,28.86,28.99,28.86,28.99,173977.0,18.2532,18.3354,18.2532,18.3354,173977.0
2019-06-20 14:30:00,28.99,29.02,28.94,28.95,177500.0,18.3354,18.3544,18.3038,18.3101,177500.0
2019-06-20 15:00:00,28.94,29.0,28.94,28.97,220936.0,18.3038,18.3417,18.3038,18.3228,220936.0
2019-06-20 15:30:00,28.96,29.02,28.91,28.92,419789.0,18.3164,18.3544,18.2848,18.2911,419789.0
2019-06-21 09:30:00,28.86,29.0,28.85,28.96,152509.0,18.2532,18.3417,18.2469,18.3164,152509.0
2019-06-21 10:00:00,28.98,29.09,28.96,29.08,84817.0,18.3291,18.3987,18.3164,18.3923,84817.0
2019-06-21 10:30:00,29.08,29.12,28.99,29.0,126354.0,18.3923,18.4176,18.3354,18.3417,126354.0
2019-06-21 11:00:00,29.0,29.08,28.99,29.05,187895.0,18.3417,18.3923,18.3354,18.3734,187895.0
2019-06-21 11:30:00,29.05,29.11,29.04,29.11,144511.0,18.3734,18.4113,18.367,18.4113,144511.0
2019-06-21 12:00:00,29.1,29.14,29.06,29.09,94318.0,18.405,18.4303,18.3797,18.3987,94318.0
2019-06-21 12:30:00,29.08,29.13,29.06,29.09,133316.0,18.3923,18.424,18.3797,18.3987,133316.0
2019-06-21 13:00:00,29.09,29.13,29.06,29.09,56781.0,18.3987,18.424,18.3797,18.3987,56781.0
2019-06-21 13:30:00,29.09,29.1,29.05,29.06,101210.0,18.3987,18.405,18.3734,18.3797,101210.0
2019-06-21 14:00:00,29.06,29.11,29.05,29.07,106460.0,18.3797,18.4113,18.3734,18.386,106460.0
2019-06-21 14:30:00,29.08,29.09,29.02,29.08,154104.0,18.3923,18.3987,18.3544,18.3923,154104.0
2019-06-21 15:00:00,29.09,29.25,29.07,29.25,293045.0,18.3987,18.4999,18.386,18.4999,293045.0
2019-06-21 15:30:00,29.24,29.27,29.12,29.14,1056594.0,18.4935,18.5125,18.4176,18.4303,1056594.0
2019-06-24 09:30:00,29.25,29.29,29.16,29.24,276757.0,18.4999,18.5252,18.4429,18.4935,276757.0
2019-06-24 10:00:00,29.23,29.28,29.19,29.19,198257.0,18.4872,18.5188,18.4619,18.4619,198257.0
2019-06-24 10:30:00,29.2,29.28,29.19,29.28,180651.0,18.4682,18.5188,18.4619,18.5188,180651.0
2019-06-24 11:00:00,29.28,29.29,29.19,29.21,181190.0,18.5188,18.5252,18.4619,18.4746,181190.0
2019-06-24 11:30:00,29.21,29.24,29.13,29.19,141407.0,18.4746,18.4935,18.424,18.4619,141407.0
2019-06-24 12:00:00,29.19,29.25,29.18,29.24,110770.0,18.4619,18.4999,18.4556,18.4935,110770.0
2019-06-24 12:30:00,29.24,29.24,29.11,29.11,159569.0,18.4935,18.4935,18.4113,18.4113,159569.0
2019-06-24 13:00:00,29.11,29.19,29.11,29.17,143693.0,18.4113,18.4619,18.4113,18.4493,143693.0
2019-06-24 13:30:00,29.17,29.25,29.16,29.24,154380.0,18.4493,18.4999,18.4429,18.4935,154380.0
2019-06-24 14:00:00,29.24,29.33,29.23,29.32,139111.0,18.4935,18.5505,18.4872,18.5441,139111.0
2019-06-24 14:30:00,29.32,29.32,29.26,29.28,234054.0,18.5441,18.5441,18.5062,18.5188,234054.0
2019-06-24 15:00:00,29.28,29.29,29.18,29.21,188389.0,18.5188,18.5252,18.4556,18.4746,188389.0
2019-06-24 15:30:00,29.2,29.3,29.19,29.3,750031.0,18.4682,18.5315,18.4619,18.5315,750031.0
2019-06-25 09:30:00,29.23,29.29,29.12,29.18,359476.0,18.4872,18.5252,18.4176,18.4556,359476.0
2019-06-25 10:00:00,29.17,29.18,29.07,29.1,277933.0,18.4493,18.4556,18.386,18.405,277933.0
2019-06-25 10:30:00,29.1,29.18,29.05,29.16,101599.0,18.405,18.4556,18.3734,18.4429,101599.0
2019-06-25 11:00:00,29.16,29.31,29.15,29.25,212144.0,18.4429,18.5378,18.4366,18.4999,212144.0
2019-06-25 11:30:00,29.25,29.27,29.04,29.05,321360.0,18.4999,18.5125,18.367,18.3734,321360.0
2019-06-25 12:00:00,29.05,29.05,28.95,28.96,233557.0,18.3734,18.3734,18.3101,18.3164,233557.0
2019-06-25 12:30:00,28.96,28.99,28.95,28.97,125479.0,18.3164,18.3354,18.3101,18.3228,125479.0
2019-06-25 13:00:00,28.96,29.02,28.91,28.96,269518.0,18.3164,18.3544,18.2848,18.3164,269518.0
2019-06-25 13:30:00,28.95,28.96,28.9,28.9,190841.0,18.3101,18.3164,18.2785,18.2785,190841.0
2019-06-25 14:00:00,28.9,28.94,28.85,28.89,272446.0,18.2785,18.3038,18.2469,18.2722,272446.0
2019-06-25 14:30:00,28.89,28.89,28.8,28.82,367783.0,18.2722,18.2722,18.2152,18.2279,367783.0
2019-06-25 15:00:00,28.83,28.83,28.67,28.7,618391.0,18.2342,18.2342,18.133,18.152,618391.0
2019-06-25 15:30:00,28.7,28.74,28.62,28.69,1035090.0,18.152,18.1773,18.1014,18.1457,1035090.0
2019-06-26 09:30:00,28.9,29.02,28.84,28.89,222316.0,18.2785,18.3544,18.2405,18.2722,222316.0
2019-06-26 10:00:00,28.89,28.9,28.82,28.88,123868.0,18.2722,18.2785,18.2279,18.2658,123868.0
2019-06-26 10:30:00,28.89,29.13,28.88,29.09,209479.0,18.2722,18.424,18.2658,18.3987,209479.0
2019-06-26 11:00:00,29.1,29.1,29.02,29.03,138959.0,18.405,18.405,18.3544,18.3607,138959.0
2019-06-26 11:30:00,29.02,29.18,29.01,29.14,196529.0,18.3544,18.4556,18.3481,18.4303,196529.0
2019-06-26 12:00:00,29.14,29.17,29.06,29.11,176698.0,18.4303,18.4493,18.3797,18.4113,176698.0
2019-06-26 12:30:00,29.11,29.14,29.09,29.12,81098.0,18.4113,18.4303,18.3987,18.4176,81098.0
2019-06-26 13:00:00,29.13,29.15,29.04,29.05,106418.0,18.424,18.4366,18.367,18.3734,106418.0
2019-06-26 13:30:00,29.06,29.06,28.98,28.98,69656.0,18.3797,18.3797,18.3291,18.3291,69656.0
2019-06-26 14:00:00,28.98,28.99,28.94,28.95,72779.0,18.3291,18.3354,18.3038,18.3101,72779.0
2019-06-26 14:30:00,28.95,28.96,28.86,28.89,107138.0,18.3101,18.3164,18.2532,18.2722,107138.0
2019-06-26 15:00:00,28.9,28.92,28.83,28.88,310785.0,18.2785,18.2911,18.2342,18.2658,310785.0
2019-06-26 15:30:00,28.89,28.93,28.87,28.93,722254.0,18.2722,18.2975,18.2595,18.2975,722254.0
2019-06-27 09:30:00,28.91,29.04,28.83,28.92,204804.0,18.2848,18.367,18.2342,18.2911,204804.0
2019-06-27 10:00:00,28.92,28.95,28.81,28.81,134389.0,18.2911,18.3101,18.2216,18.2216,134389.0
2019-06-27 10:30:00,28.82,28.89,28.8,28.85,123736.0,18.2279,18.2722,18.2152,18.2469,123736.0
2019-06-27 11:00:00,28.85,28.89,28.8,28.82,111448.0,18.2469,18.2722,18.2152,18.2279,111448.0
2019-06-27 11:30:00,28.82,28.83,28.71,28.73,128348.0,18.2279,18.2342,18.1583,18.171,128348.0
2019-06-27 12:00:00,28.73,28.81,28.72,28.76,90916.0,18.171,18.2216,18.1646,18.1899,90916.0
2019-06-27 12:30:00,28.76,28.79,28.73,28.74,110115.0,18.1899,18.2089,18.171,18.1773,110115.0
2019-06-27 13:00:00,28.75,28.76,28.68,28.7,113365.0,18.1836,18.1899,18.1393,18.152,113365.0
2019-06-27 13:30:00,28.71,28.71,28.61,28.67,137149.0,18.1583,18.1583,18.0951,18.133,137149.0
2019-06-27 14:00:00,28.67,28.67,28.59,28.6,132959.0,18.133,18.133,18.0824,18.0887,132959.0
2019-06-27 14:30:00,28.6,28.61,28.56,28.59,90173.0,18.0887,18.0951,18.0634,18.0824,90173.0
2019-06-27 15:00:00,28.59,28.62,28.56,28.57,187695.0,18.0824,18.1014,18.0634,18.0698,187695.0
2019-06-27 15:30:00,28.56,28.74,28.56,28.63,443915.0,18.0634,18.1773,18.0634,18.1077,443915.0
2019-06-28 09:30:00,28.67,28.7,28.56,28.64,193910.0,18.133,18.152,18.0634,18.114,193910.0
2019-06-28 10:00:00,28.64,28.65,28.55,28.62,114537.0,18.114,18.1204,18.0571,18.1014,114537.0
2019-06-28 10:30:00,28.62,28.65,28.55,28.56,172266.0,18.1014,18.1204,18.0571,18.0634,172266.0
2019-06-28 11:00:00,28.56,28.64,28.56,28.6,117123.0,18.0634,18.114,18.0634,18.0887,117123.0
2019-06-28 11:30:00,28.61,28.69,28.6,28.65,101682.0,18.0951,18.1457,18.0887,18.1204,101682.0
2019-06-28 12:00:00,28.65,28.7,28.63,28.63,115303.0,18.1204,18.152,18.1077,18.1077,115303.0
2019-06-28 12:30:00,28.64,28.74,28.63,28.74,166146.0,18.114,18.1773,18.1077,18.1773,166146.0
2019-06-28 13:00:00,28.74,28.75,28.7,28.72,97023.0,18.1773,18.1836,18.152,18.1646,97023.0
2019-06-28 13:30:00,28.73,28.8,28.71,28.75,174859.0,18.171,18.2152,18.1583,18.1836,174859.0
2019-06-28 14:00:00,28.74,28.74,28.71,28.72,124138.0,18.1773,18.1773,18.1583,18.1646,124138.0
2019-06-28 14:30:00,28.73,28.74,28.65,28.65,159095.0,18.171,18.1773,18.1204,18.1204,159095.0
2019-06-28 15:00:00,28.65,28.75,28.65,28.72,238348.0,18.1204,18.1836,18.1204,18.1646,238348.0
2019-06-28 15:30:00,28.72,28.87,28.71,28.87,809947.0,18.1646,18.2595,18.1583,18.2595,809947.0
2019-07-01 09:30:00,29.09,29.33,29.0,29.09,648447.0,18.3987,18.5505,18.3417,18.3987,648447.0
2019-07-01 10:00:00,29.09,29.21,28.93,29.17,291143.0,18.3987,18.4746,18.2975,18.4493,291143.0
2019-07-01 10:30:00,29.17,29.26,29.13,29.22,234415.0,18.4493,18.5062,18.424,18.4809,234415.0
2019-07-01 11:00:00,29.22,29.23,29.08,29.1,214342.0,18.4809,18.4872,18.3923,18.405,214342.0
2019-07-01 11:30:00,29.1,29.11,28.99,29.0,254528.0,18.405,18.4113,18.3354,18.3417,254528.0
2019-07-01 12:00:00,29.0,29.05,28.98,29.05,132918.0,18.3417,18.3734,18.3291,18.3734,132918.0
2019-07-01 12:30:00,29.05,29.05,28.99,28.99,103688.0,18.3734,18.3734,18.3354,18.3354,103688.0
2019-07-01 13:00:00,29.0,29.03,28.95,29.01,92362.0,18.3417,18.3607,18.3101,18.3481,92362.0
2019-07-01 13:30:00,29.01,29.02,28.9,28.92,91780.0,18.3481,18.3544,18.2785,18.2911,91780.0
2019-07-01 14:00:00,28.92,28.92,28.77,28.83,172419.0,18.2911,18.2911,18.1963,18.2342,172419.0
2019-07-01 14:30:00,28.83,28.86,28.79,28.81,96066.0,18.2342,18.2532,18.2089,18.2216,96066.0
2019-07-01 15:00:00,28.81,28.89,28.8,28.83,119584.0,18.2216,18.2722,18.2152,18.2342,119584.0
2019-07-01 15:30:00,28.83,28.88,28.8,28.87,324965.0,18.2342,18.2658,18.2152,18.2595,324965.0
2019-07-02 09:30:00,28.75,28.89,28.65,28.76,273367.0,18.1836,18.2722,18.1204,18.1899,273367.0
2019-07-02 10:00:00,28.75,28.81,28.72,28.81,101663.0,18.1836,18.2216,18.1646,18.2216,101663.0
2019-07-02 10:30:00,28.81,28.85,28.75,28.8,100601.0,18.2216,18.2469,18.1836,18.2152,100601.0
2019-07-02 11:00:00,28.8,28.8,28.72,28.73,149443.0,18.2152,18.2152,18.1646,18.171,149443.0
2019-07-02 11:30:00,28.72,28.8,28.71,28.74,109522.0,18.1646,18.2152,18.1583,18.1773,109522.0
2019-07-02 12:00:00,28.74,28.81,28.73,28.74,106770.0,18.1773,18.2216,18.171,18.1773,106770.0
2019-07-02 12:30:00,28.74,28.85,28.73,28.85,118607.0,18.1773,18.2469,18.171,18.2469,118607.0
2019-07-02 13:00:00,28.84,28.93,28.82,28.88,98223.0,18.2405,18.2975,18.2279,18.2658,98223.0
2019-07-02 13:30:00,28.88,28.9,28.82,28.88,104207.0,18.2658,18.2785,18.2279,18.2658,104207.0
2019-07-02 14:00:00,28.88,28.94,28.79,28.8,155447.0,18.2658,18.3038,18.2089,18.2152,155447.0
2019-07-02 14:30:00,28.79,28.93,28.79,28.89,121012.0,18.2089,18.2975,18.2089,18.2722,121012.0
2019-07-02 15:00:00,28.89,29.08,28.88,29.01,254124.0,18.2722,18.3923,18.2658,18.3481,254124.0
2019-07-02 15:30:00,29.01,29.08,28.98,29.03,475750.0,18.3481,18.3923,18.3291,18.3607,475750.0
2019-07-03 09:30:00,29.12,29.23,29.03,29.22,244480.0,18.4176,18.4872,18.3607,18.4809,244480.0
2019-07-03 10:00:00,29.22,29.29,29.21,29.25,196689.0,18.4809,18.5252,18.4746,18.4999,196689.0
2019-07-03 10:30:00,29.24,29.33,29.19,29.22,221093.0,18.4935,18.5505,18.4619,18.4809,221093.0
2019-07-03 11:00:00,29.23,29.35,29.21,29.34,209838.0,18.4872,18.5631,18.4746,18.5568,209838.0
2019-07-03 11:30:00,29.34,29.42,29.33,29.42,241248.0,18.5568,18.6074,18.5505,18.6074,241248.0
2019-07-03 12:00:00,29.41,29.46,29.37,29.37,209611.0,18.6011,18.6327,18.5758,18.5758,209611.0
2019-07-03 12:30:00,29.37,29.41,29.34,29.41,339864.0,18.5758,18.6011,18.5568,18.6011,339864.0
2019-07-05 09:30:00,29.41,29.41,29.33,29.34,138133.0,18.6011,18.6011,18.5505,18.5568,138133.0
2019-07-05 10:00:00,29.34,29.37,29.31,29.31,95147.0,18.5568,18.5758,18.5378,18.5378,95147.0
2019-07-05 10:30:00,29.32,29.32,29.25,29.31,90344.0,18.5441,18.5441,18.4999,18.5378,90344.0
2019-07-05 11:00:00,29.31,29.32,29.24,29.28,86520.0,18.5378,18.5441,18.4935,18.5188,86520.0
2019-07-05 11:30:00,29.28,29.34,29.26,29.34,48839.0,18.5188,18.5568,18.5062,18.5568,48839.0
2019-07-05 12:00:00,29.33,29.37,29.31,29.35,49999.0,18.5505,18.5758,18.5378,18.5631,49999.0
2019-07-05 12:30:00,29.36,29.43,29.35,29.35,132903.0,18.5694,18.6137,18.5631,18.5631,132903.0
2019-07-05 13:00:00,29.36,29.4,29.34,29.35,62779.0,18.5694,18.5947,18.5568,18.5631,62779.0
2019-07-05 13:30:00,29.36,29.41,29.31,29.4,85443.0,18.5694,18.6011,18.5378,18.5947,85443.0
2019-07-05 14:00:00,29.41,29.46,29.4,29.46,71436.0,18.6011,18.6327,18.5947,18.6327,71436.0
2019-07-05 14:30:00,29.46,29.49,29.45,29.47,93669.0,18.6327,18.6517,18.6264,18.639,93669.0
2019-07-05 15:00:00,29.46,29.47,29.4,29.43,82481.0,18.6327,18.639,18.5947,18.6137,82481.0
2019-07-05 15:30:00,29.43,29.43,29.37,29.4,124750.0,18.6137,18.6137,18.5758,18.5947,124750.0
2019-07-08 09:30:00,29.33,29.46,29.27,29.42,229108.0,18.5505,18.6327,18.5125,18.6074,229108.0
2019-07-08 10:00:00,29.42,29.53,29.42,29.48,338472.0,18.6074,18.6769,18.6074,18.6453,338472.0
2019-07-08 10:30:00,29.48,29.52,29.38,29.48,175460.0,18.6453,18.6706,18.5821,18.6453,175460.0
2019-07-08 11:00:00,29.47,29.48,29.38,29.39,54709.0,18.639,18.6453,18.5821,18.5884,54709.0
2019-07-08 11:30:00,29.38,29.4,29.35,29.38,98360.0,18.5821,18.5947,18.5631,18.5821,98360.0
2019-07-08 12:00:00,29.38,29.4,29.34,29.38,80589.0,18.5821,18.5947,18.5568,18.5821,80589.0
2019-07-08 12:30:00,29.38,29.39,29.33,29.37,71102.0,18.5821,18.5884,18.5505,18.5758,71102.0
2019-07-08 13:00:00,29.37,29.38,29.34,29.35,87852.0,18.5758,18.5821,18.5568,18.5631,87852.0
2019-07-08 13:30:00,29.35,29.38,29.32,29.34,133775.0,18.5631,18.5821,18.5441,18.5568,133775.0
2019-07-08 14:00:00,29.34,29.38,29.3,29.34,56930.0,18.5568,18.5821,18.5315,18.5568,56930.0
2019-07-08 14:30:00,29.33,29.4,29.33,29.39,50761.0,18.5505,18.5947,18.5505,18.5884,50761.0
2019-07-08 15:00:00,29.39,29.46,29.37,29.43,90155.0,18.5884,18.6327,18.5758,18.6137,90155.0
2019-07-08 15:30:00,29.43,29.51,29.38,29.4,347827.0,18.6137,18.6643,18.5821,18.5947,347827.0
2019-07-09 09:30:00,29.4,29.45,29.25,29.29,287499.0,18.5947,18.6264,18.4999,18.5252,287499.0
2019-07-09 10:00:00,29.29,29.35,29.28,29.33,53142.0,18.5252,18.5631,18.5188,18.5505,53142.0
2019-07-09 10:30:00,29.33,29.35,29.26,29.26,95138.0,18.5505,18.5631,18.5062,18.5062,95138.0
2019-07-09 11:00:00,29.26,29.32,29.23,29.32,186885.0,18.5062,18.5441,18.4872,18.5441,186885.0
2019-07-09 11:30:00,29.32,29.43,29.32,29.41,114290.0,18.5441,18.6137,18.5441,18.6011,114290.0
2019-07-09 12:00:00,29.41,29.49,29.4,29.47,120656.0,18.6011,18.6517,18.5947,18.639,120656.0
2019-07-09 12:30:00,29.47,29.57,29.47,29.57,177046.0,18.639,18.7022,18.639,18.7022,177046.0
2019-07-09 13:00:00,29.56,29.58,29.48,29.52,104330.0,18.6959,18.7086,18.6453,18.6706,104330.0
2019-07-09 13:30:00,29.53,29.53,29.46,29.5,229449.0,18.6769,18.6769,18.6327,18.658,229449.0
2019-07-09 14:00:00,29.5,29.52,29.47,29.51,92770.0,18.658,18.6706,18.639,18.6643,92770.0
2019-07-09 14:30:00,29.51,29.53,29.46,29.52,136785.0,18.6643,18.6769,18.6327,18.6706,136785.0
2019-07-09 15:00:00,29.51,29.62,29.51,29.58,201949.0,18.6643,18.7339,18.6643,18.7086,201949.0
2019-07-09 15:30:00,29.59,29.64,29.58,29.61,513733.0,18.7149,18.7465,18.7086,18.7275,513733.0
2019-07-10 09:30:00,29.7,30.14,29.7,30.14,815654.0,18.7845,19.0628,18.7845,19.0628,815654.0
2019-07-10 10:00:00,30.14,30.17,30.01,30.04,495626.0,19.0628,19.0817,18.9805,18.9995,495626.0
2019-07-10 10:30:00,30.05,30.15,30.02,30.11,393573.0,19.0058,19.0691,18.9869,19.0438,393573.0
2019-07-10 11:00:00,30.11,30.18,30.1,30.11,668979.0,19.0438,19.0881,19.0375,19.0438,668979.0
2019-07-10 11:30:00,30.11,30.22,30.1,30.21,204374.0,19.0438,19.1134,19.0375,19.107,204374.0
2019-07-10 12:00:00,30.21,30.24,30.19,30.21,208056.0,19.107,19.126,19.0944,19.107,208056.0
2019-07-10 12:30:00,30.22,30.22,30.11,30.2,231230.0,19.1134,19.1134,19.0438,19.1007,231230.0
2019-07-10 13:00:00,30.2,30.25,30.18,30.21,186689.0,19.1007,19.1323,19.0881,19.107,186689.0
2019-07-10 13:30:00,30.21,30.23,30.15,30.18,127451.0,19.107,19.1197,19.0691,19.0881,127451.0
2019-07-10 14:00:00,30.19,30.27,30.16,30.2,282479.0,19.0944,19.145,19.0754,19.1007,282479.0
2019-07-10 14:30:00,30.21,30.28,30.2,30.25,307857.0,19.107,19.1513,19.1007,19.1323,307857.0
2019-07-10 15:00:00,30.26,30.28,30.24,30.25,468788.0,19.1387,19.1513,19.126,19.1323,468788.0
2019-07-10 15:30:00,30.25,30.31,30.2,30.27,970567.0,19.1323,19.1703,19.1007,19.145,970567.0
2019-07-11 09:30:00,30.52,30.78,30.42,30.65,730769.0,19.3031,19.4675,19.2399,19.3853,730769.0
2019-07-11 10:00:00,30.64,30.73,30.6,30.69,429609.0,19.379,19.4359,19.3537,19.4106,429609.0
2019-07-11 10:30:00,30.68,30.71,30.54,30.59,391990.0,19.4043,19.4233,19.3157,19.3474,391990.0
2019-07-11 11:00:00,30.59,30.7,30.55,30.64,278020.0,19.3474,19.4169,19.3221,19.379,278020.0
2019-07-11 11:30:00,30.63,30.72,30.61,30.66,302434.0,19.3727,19.4296,19.36,19.3916,302434.0
2019-07-11 12:00:00,30.66,30.7,30.63,30.67,223612.0,19.3916,19.4169,19.3727,19.398,223612.0
2019-07-11 12:30:00,30.67,30.7,30.62,30.67,398768.0,19.398,19.4169,19.3663,19.398,398768.0
2019-07-11 13:00:00,30.66,30.73,30.63,30.67,382754.0,19.3916,19.4359,19.3727,19.398,382754.0
2019-07-11 13:30:00,30.67,30.69,30.61,30.67,291202.0,19.398,19.4106,19.36,19.398,291202.0
2019-07-11 14:00:00,30.66,30.69,30.46,30.5,195600.0,19.3916,19.4106,19.2652,19.2904,195600.0
2019-07-11 14:30:00,30.49,30.54,30.43,30.52,314401.0,19.2841,19.3157,19.2462,19.3031,314401.0
2019-07-11 15:00:00,30.51,30.55,30.47,30.5,339408.0,19.2968,19.3221,19.2715,19.2904,339408.0
2019-07-11 15:30:00,30.49,30.54,30.48,30.53,692172.0,19.2841,19.3157,19.2778,19.3094,692172.0
2019-07-12 09:30:00,30.65,30.82,30.63,30.71,283381.0,19.3853,19.4928,19.3727,19.4233,283381.0
2019-07-12 10:00:00,30.7,30.75,30.61,30.73,316668.0,19.4169,19.4486,19.36,19.4359,316668.0
2019-07-12 10:30:00,30.73,30.77,30.61,30.61,190805.0,19.4359,19.4612,19.36,19.36,190805.0
2019-07-12 11:00:00,30.62,30.7,30.61,30.61,156439.0,19.3663,19.4169,19.36,19.36,156439.0
2019-07-12 11:30:00,30.6,30.62,30.54,30.54,175490.0,19.3537,19.3663,19.3157,19.3157,175490.0
2019-07-12 12:00:00,30.55,30.68,30.51,30.64,193518.0,19.3221,19.4043,19.2968,19.379,193518.0
2019-07-12 12:30:00,30.65,30.67,30.58,30.58,148618.0,19.3853,19.398,19.341,19.341,148618.0
2019-07-12 13:00:00,30.58,30.66,30.57,30.63,139432.0,19.341,19.3916,19.3347,19.3727,139432.0
2019-07-12 13:30:00,30.63,30.68,30.58,30.65,235638.0,19.3727,19.4043,19.341,19.3853,235638.0
2019-07-12 14:00:00,30.64,30.7,30.58,30.59,105611.0,19.379,19.4169,19.341,19.3474,105611.0
2019-07-12 14:30:00,30.6,30.75,30.6,30.63,173022.0,19.3537,19.4486,19.3537,19.3727,173022.0
2019-07-12 15:00:00,30.63,30.65,30.59,30.62,194753.0,19.3727,19.3853,19.3474,19.3663,194753.0
2019-07-12 15:30:00,30.62,30.64,30.54,30.57,386279.0,19.3663,19.379,19.3157,19.3347,386279.0
2019-07-15 09:30:00,30.64,30.7,30.47,30.49,225100.0,19.379,19.4169,19.2715,19.2841,225100.0
2019-07-15 10:00:00,30.5,30.6,30.49,30.53,96556.0,19.2904,19.3537,19.2841,19.3094,96556.0
2019-07-15 10:30:00,30.53,30.56,30.42,30.42,121813.0,19.3094,19.3284,19.2399,19.2399,121813.0
2019-07-15 11:00:00,30.42,30.45,30.4,30.45,59097.0,19.2399,19.2588,19.2272,19.2588,59097.0
2019-07-15 11:30:00,30.44,30.45,30.38,30.43,69012.0,19.2525,19.2588,19.2146,19.2462,69012.0
2019-07-15 12:00:00,30.44,30.45,30.38,30.41,47599.0,19.2525,19.2588,19.2146,19.2335,47599.0
2019-07-15 12:30:00,30.41,30.41,30.37,30.39,68434.0,19.2335,19.2335,19.2082,19.2209,68434.0
2019-07-15 13:00:00,30.39,30.42,30.37,30.42,53994.0,19.2209,19.2399,19.2082,19.2399,53994.0
2019-07-15 13:30:00,30.41,30.43,30.36,30.38,52377.0,19.2335,19.2462,19.2019,19.2146,52377.0
2019-07-15 14:00:00,30.38,30.43,30.36,30.42,76606.0,19.2146,19.2462,19.2019,19.2399,76606.0
2019-07-15 14:30:00,30.41,30.42,30.35,30.36,56417.0,19.2335,19.2399,19.1956,19.2019,56417.0
2019-07-15 15:00:00,30.36,30.37,30.28,30.3,146791.0,19.2019,19.2082,19.1513,19.164,146791.0
2019-07-15 15:30:00,30.3,30.4,30.29,30.31,546591.0,19.164,19.2272,19.1576,19.1703,546591.0
2019-07-16 09:30:00,30.27,30.38,30.19,30.19,197765.0,19.145,19.2146,19.0944,19.0944,197765.0
2019-07-16 10:00:00,30.19,30.32,30.16,30.29,141352.0,19.0944,19.1766,19.0754,19.1576,141352.0
2019-07-16 10:30:00,30.29,30.36,30.27,30.34,83243.0,19.1576,19.2019,19.145,19.1893,83243.0
2019-07-16 11:00:00,30.35,30.38,30.33,30.35,77719.0,19.1956,19.2146,19.1829,19.1956,77719.0
2019-07-16 11:30:00,30.35,30.41,30.34,30.35,89346.0,19.1956,19.2335,19.1893,19.1956,89346.0
2019-07-16 12:00:00,30.35,30.39,30.28,30.35,205696.0,19.1956,19.2209,19.1513,19.1956,205696.0
2019-07-16 12:30:00,30.36,30.42,30.3,30.31,76208.0,19.2019,19.2399,19.164,19.1703,76208.0
2019-07-16 13:00:00,30.3,30.33,30.27,30.3,76587.0,19.164,19.1829,19.145,19.164,76587.0
2019-07-16 13:30:00,30.29,30.36,30.29,30.35,158067.0,19.1576,19.2019,19.1576,19.1956,158067.0
2019-07-16 14:00:00,30.35,30.44,30.34,30.44,142429.0,19.1956,19.2525,19.1893,19.2525,142429.0
2019-07-16 14:30:00,30.44,30.44,30.37,30.41,99868.0,19.2525,19.2525,19.2082,19.2335,99868.0
2019-07-16 15:00:00,30.41,30.41,30.34,30.38,93797.0,19.2335,19.2335,19.1893,19.2146,93797.0
2019-07-16 15:30:00,30.38,30.4,30.32,30.32,248377.0,19.2146,19.2272,19.1766,19.1766,248377.0
2019-07-17 09:30:00,30.36,30.52,30.3,30.52,221728.0,19.2019,19.3031,19.164,19.3031,221728.0
2019-07-17 10:00:00,30.53,30.58,30.4,30.41,296258.0,19.3094,19.341,19.2272,19.2335,296258.0
2019-07-17 10:30:00,30.43,30.43,30.3,30.36,156738.0,19.2462,19.2462,19.164,19.2019,156738.0
2019-07-17 11:00:00,30.36,30.37,30.31,30.34,92907.0,19.2019,19.2082,19.1703,19.1893,92907.0
2019-07-17 11:30:00,30.34,30.42,30.31,30.37,100977.0,19.1893,19.2399,19.1703,19.2082,100977.0
2019-07-17 12:00:00,30.37,30.49,30.36,30.42,254571.0,19.2082,19.2841,19.2019,19.2399,254571.0
2019-07-17 12:30:00,30.43,30.55,30.43,30.53,161185.0,19.2462,19.3221,19.2462,19.3094,161185.0
2019-07-17 13:00:00,30.53,30.53,30.44,30.48,127125.0,19.3094,19.3094,19.2525,19.2778,127125.0
2019-07-17 13:30:00,30.48,30.54,30.47,30.49,111309.0,19.2778,19.3157,19.2715,19.2841,111309.0
2019-07-17 14:00:00,30.49,30.53,30.45,30.45,100267.0,19.2841,19.3094,19.2588,19.2588,100267.0
2019-07-17 14:30:00,30.44,30.44,30.35,30.36,121382.0,19.2525,19.2525,19.1956,19.2019,121382.0
2019-07-17 15:00:00,30.37,30.37,30.24,30.27,247458.0,19.2082,19.2082,19.126,19.145,247458.0
2019-07-17 15:30:00,30.27,30.33,30.14,30.15,559876.0,19.145,19.1829,19.0628,19.0691,559876.0
2019-07-18 09:30:00,30.12,30.19,30.0,30.0,246277.0,19.0501,19.0944,18.9742,18.9742,246277.0
2019-07-18 10:00:00,30.01,30.01,29.79,29.8,452495.0,18.9805,18.9805,18.8414,18.8477,452495.0
2019-07-18 10:30:00,29.79,29.94,29.79,29.93,224421.0,18.8414,18.9363,18.8414,18.9299,224421.0
2019-07-18 11:00:00,29.93,30.06,29.9,29.91,290783.0,18.9299,19.0122,18.911,18.9173,290783.0
2019-07-18 11:30:00,29.92,29.96,29.72,29.74,502178.0,18.9236,18.9489,18.7971,18.8098,502178.0
2019-07-18 12:00:00,29.75,29.82,29.72,29.78,440315.0,18.8161,18.8604,18.7971,18.8351,440315.0
2019-07-18 12:30:00,29.79,29.84,29.76,29.8,159519.0,18.8414,18.873,18.8224,18.8477,159519.0
2019-07-18 13:00:00,29.8,29.86,29.77,29.77,107021.0,18.8477,18.8857,18.8287,18.8287,107021.0
2019-07-18 13:30:00,29.77,29.83,29.77,29.79,212026.0,18.8287,18.8667,18.8287,18.8414,212026.0
2019-07-18 14:00:00,29.78,29.87,29.78,29.84,241295.0,18.8351,18.892,18.8351,18.873,241295.0
2019-07-18 14:30:00,29.84,29.89,29.82,29.85,265704.0,18.873,18.9046,18.8604,18.8793,265704.0
2019-07-18 15:00:00,29.84,29.91,29.83,29.88,309724.0,18.873,18.9173,18.8667,18.8983,309724.0
2019-07-18 15:30:00,29.88,29.94,29.86,29.92,773248.0,18.8983,18.9363,18.8857,18.9236,773248.0
2019-07-19 09:30:00,30.15,30.18,29.95,29.99,376021.0,19.0691,19.0881,18.9426,18.9679,376021.0
2019-07-19 10:00:00,29.98,30.03,29.94,29.98,103979.0,18.9616,18.9932,18.9363,18.9616,103979.0
2019-07-19 10:30:00,29.97,30.0,29.95,29.99,81480.0,18.9552,18.9742,18.9426,18.9679,81480.0
2019-07-19 11:00:00,29.99,30.01,29.86,29.97,151284.0,18.9679,18.9805,18.8857,18.9552,151284.0
2019-07-19 11:30:00,29.97,30.01,29.94,30.0,118479.0,18.9552,18.9805,18.9363,18.9742,118479.0
2019-07-19 12:00:00,30.0,30.1,29.99,30.1,146751.0,18.9742,19.0375,18.9679,19.0375,146751.0
2019-07-19 12:30:00,30.1,30.17,30.09,30.14,111638.0,19.0375,19.0817,19.0311,19.0628,111638.0
2019-07-19 13:00:00,30.14,30.22,30.14,30.17,190262.0,19.0628,19.1134,19.0628,19.0817,190262.0
2019-07-19 13:30:00,30.18,30.3,30.16,30.3,81520.0,19.0881,19.164,19.0754,19.164,81520.0
2019-07-19 14:00:00,30.29,30.36,30.24,30.32,208984.0,19.1576,19.2019,19.126,19.1766,208984.0
2019-07-19 14:30:00,30.32,30.34,30.21,30.26,92419.0,19.1766,19.1893,19.107,19.1387,92419.0
2019-07-19 15:00:00,30.26,30.26,30.2,30.21,139368.0,19.1387,19.1387,19.1007,19.107,139368.0
2019-07-19 15:30:00,30.21,30.29,30.18,30.19,271060.0,19.107,19.1576,19.0881,19.0944,271060.0
2019-07-22 09:30:00,30.3,30.51,30.21,30.49,242521.0,19.164,19.2968,19.107,19.2841,242521.0
2019-07-22 10:00:00,30.49,30.59,30.46,30.55,266120.0,19.2841,19.3474,19.2652,19.3221,266120.0
2019-07-22 10:30:00,30.55,30.58,30.48,30.49,281688.0,19.3221,19.341,19.2778,19.2841,281688.0
2019-07-22 11:00:00,30.49,30.59,30.48,30.52,243732.0,19.2841,19.3474,19.2778,19.3031,243732.0
2019-07-22 11:30:00,30.52,30.6,30.47,30.53,148708.0,19.3031,19.3537,19.2715,19.3094,148708.0
2019-07-22 12:00:00,30.54,30.62,30.53,30.59,89952.0,19.3157,19.3663,19.3094,19.3474,89952.0
2019-07-22 12:30:00,30.59,30.62,30.55,30.62,209130.0,19.3474,19.3663,19.3221,19.3663,209130.0
2019-07-22 13:00:00,30.62,30.7,30.61,30.69,164344.0,19.3663,19.4169,19.36,19.4106,164344.0
2019-07-22 13:30:00,30.69,30.74,30.67,30.74,229144.0,19.4106,19.4422,19.398,19.4422,229144.0
2019-07-22 14:00:00,30.74,30.75,30.65,30.66,239377.0,19.4422,19.4486,19.3853,19.3916,239377.0
2019-07-22 14:30:00,30.66,30.75,30.65,30.7,150426.0,19.3916,19.4486,19.3853,19.4169,150426.0
2019-07-22 15:00:00,30.71,30.74,30.66,30.68,122850.0,19.4233,19.4422,19.3916,19.4043,122850.0
2019-07-22 15:30:00,30.67,30.7,30.63,30.7,687113.0,19.398,19.4169,19.3727,19.4169,687113.0
2019-07-23 09:30:00,30.75,30.86,30.72,30.83,279735.0,19.4486,19.5181,19.4296,19.4992,279735.0
2019-07-23 10:00:00,30.82,30.85,30.76,30.81,174233.0,19.4928,19.5118,19.4549,19.4865,174233.0
2019-07-23 10:30:00,30.81,30.87,30.81,30.82,103644.0,19.4865,19.5245,19.4865,19.4928,103644.0
2019-07-23 11:00:00,30.82,30.83,30.71,30.74,148846.0,19.4928,19.4992,19.4233,19.4422,148846.0
2019-07-23 11:30:00,30.74,30.79,30.72,30.74,205399.0,19.4422,19.4739,19.4296,19.4422,205399.0
2019-07-23 12:00:00,30.75,30.75,30.65,30.67,141331.0,19.4486,19.4486,19.3853,19.398,141331.0
2019-07-23 12:30:00,30.67,30.67,30.61,30.63,86186.0,19.398,19.398,19.36,19.3727,86186.0
2019-07-23 13:00:00,30.63,30.65,30.61,30.64,108048.0,19.3727,19.3853,19.36,19.379,108048.0
2019-07-23 13:30:00,30.64,30.65,30.6,30.62,113900.0,19.379,19.3853,19.3537,19.3663,113900.0
2019-07-23 14:00:00,30.63,30.71,30.6,30.7,123520.0,19.3727,19.4233,19.3537,19.4169,123520.0
2019-07-23 14:30:00,30.7,30.71,30.6,30.61,155038.0,19.4169,19.4233,19.3537,19.36,155038.0
2019-07-23 15:00:00,30.6,30.62,30.58,30.62,124136.0,19.3537,19.3663,19.341,19.3663,124136.0
2019-07-23 15:30:00,30.62,30.62,30.47,30.47,535465.0,19.3663,19.3663,19.2715,19.2715,535465.0
2019-07-24 09:30:00,30.49,30.52,30.26,30.34,207003.0,19.2841,19.3031,19.1387,19.1893,207003.0
2019-07-24 10:00:00,30.34,30.4,30.3,30.35,114841.0,19.1893,19.2272,19.164,19.1956,114841.0
2019-07-24 10:30:00,30.35,30.45,30.35,30.39,138296.0,19.1956,19.2588,19.1956,19.2209,138296.0
2019-07-24 11:00:00,30.39,30.39,30.28,30.29,110393.0,19.2209,19.2209,19.1513,19.1576,110393.0
2019-07-24 11:30:00,30.29,30.35,30.25,30.29,161544.0,19.1576,19.1956,19.1323,19.1576,161544.0
2019-07-24 12:00:00,30.29,30.32,30.21,30.24,179471.0,19.1576,19.1766,19.107,19.126,179471.0
2019-07-24 12:30:00,30.24,30.3,30.23,30.28,152733.0,19.126,19.164,19.1197,19.1513,152733.0
2019-07-24 13:00:00,30.29,30.33,30.27,30.32,104539.0,19.1576,19.1829,19.145,19.1766,104539.0
2019-07-24 13:30:00,30.32,30.33,30.27,30.28,96928.0,19.1766,19.1829,19.145,19.1513,96928.0
2019-07-24 14:00:00,30.27,30.33,30.27,30.33,70854.0,19.145,19.1829,19.145,19.1829,70854.0
2019-07-24 14:30:00,30.32,30.38,30.32,30.35,67637.0,19.1766,19.2146,19.1766,19.1956,67637.0
2019-07-24 15:00:00,30.36,30.45,30.33,30.41,118587.0,19.2019,19.2588,19.1829,19.2335,118587.0
2019-07-24 15:30:00,30.41,30.48,30.37,30.48,266610.0,19.2335,19.2778,19.2082,19.2778,266610.0
2019-07-25 09:30:00,30.41,30.46,30.23,30.25,284666.0,19.2335,19.2652,19.1197,19.1323,284666.0
2019-07-25 10:00:00,30.24,30.35,30.24,30.35,97139.0,19.126,19.1956,19.126,19.1956,97139.0
2019-07-25 10:30:00,30.35,30.42,30.3,30.33,133323.0,19.1956,19.2399,19.164,19.1829,133323.0
2019-07-25 11:00:00,30.32,30.33,30.21,30.21,173342.0,19.1766,19.1829,19.107,19.107,173342.0
2019-07-25 11:30:00,30.21,30.26,30.15,30.21,183258.0,19.107,19.1387,19.0691,19.107,183258.0
2019-07-25 12:00:00,30.21,30.21,30.15,30.21,173129.0,19.107,19.107,19.0691,19.107,173129.0
2019-07-25 12:30:00,30.2,30.21,30.12,30.18,145210.0,19.1007,19.107,19.0501,19.0881,145210.0
2019-07-25 13:00:00,30.18,30.18,30.11,30.13,120840.0,19.0881,19.0881,19.0438,19.0564,120840.0
2019-07-25 13:30:00,30.13,30.19,30.08,30.1,134906.0,19.0564,19.0944,19.0248,19.0375,134906.0
2019-07-25 14:00:00,30.11,30.13,30.07,30.08,189866.0,19.0438,19.0564,19.0185,19.0248,189866.0
2019-07-25 14:30:00,30.08,30.11,30.06,30.09,108527.0,19.0248,19.0438,19.0122,19.0311,108527.0
2019-07-25 15:00:00,30.08,30.14,30.06,30.13,145838.0,19.0248,19.0628,19.0122,19.0564,145838.0
2019-07-25 15:30:00,30.12,30.25,30.11,30.21,522497.0,19.0501,19.1323,19.0438,19.107,522497.0
2019-07-26 09:30:00,30.26,30.33,30.19,30.19,222933.0,19.1387,19.1829,19.0944,19.0944,222933.0
2019-07-26 10:00:00,30.2,30.35,30.19,30.31,140331.0,19.1007,19.1956,19.0944,19.1703,140331.0
2019-07-26 10:30:00,30.31,30.4,30.28,30.4,189748.0,19.1703,19.2272,19.1513,19.2272,189748.0
2019-07-26 11:00:00,30.39,30.4,30.27,30.31,130085.0,19.2209,19.2272,19.145,19.1703,130085.0
2019-07-26 11:30:00,30.3,30.36,30.27,30.36,209473.0,19.164,19.2019,19.145,19.2019,209473.0
2019-07-26 12:00:00,30.35,30.39,30.33,30.34,146773.0,19.1956,19.2209,19.1829,19.1893,146773.0
2019-07-26 12:30:00,30.34,30.36,30.28,30.3,145391.0,19.1893,19.2019,19.1513,19.164,145391.0
2019-07-26 13:00:00,30.3,30.35,30.26,30.28,113242.0,19.164,19.1956,19.1387,19.1513,113242.0
2019-07-26 13:30:00,30.28,30.34,30.26,30.32,145434.0,19.1513,19.1893,19.1387,19.1766,145434.0
2019-07-26 14:00:00,30.32,30.37,30.3,30.37,135353.0,19.1766,19.2082,19.164,19.2082,135353.0
2019-07-26 14:30:00,30.37,30.37,30.26,30.27,146385.0,19.2082,19.2082,19.1387,19.145,146385.0
2019-07-26 15:00:00,30.27,30.29,30.18,30.2,255361.0,19.145,19.1576,19.0881,19.1007,255361.0
2019-07-26 15:30:00,30.2,30.24,30.14,30.2,775571.0,19.1007,19.126,19.0628,19.1007,775571.0
2019-07-29 09:30:00,30.35,30.39,30.01,30.01,341244.0,19.1956,19.2209,18.9805,18.9805,341244.0
2019-07-29 10:00:00,30.01,30.06,29.96,29.96,297333.0,18.9805,19.0122,18.9489,18.9489,297333.0
2019-07-29 10:30:00,29.96,29.97,29.85,29.87,362345.0,18.9489,18.9552,18.8793,18.892,362345.0
2019-07-29 11:00:00,29.87,29.93,29.83,29.85,348972.0,18.892,18.9299,18.8667,18.8793,348972.0
2019-07-29 11:30:00,29.84,29.96,29.82,29.92,411199.0,18.873,18.9489,18.8604,18.9236,411199.0
2019-07-29 12:00:00,29.91,29.95,29.85,29.88,356829.0,18.9173,18.9426,18.8793,18.8983,356829.0
2019-07-29 12:30:00,29.88,29.91,29.85,29.89,243495.0,18.8983,18.9173,18.8793,18.9046,243495.0
2019-07-29 13:00:00,29.89,30.08,29.88,30.04,289619.0,18.9046,19.0248,18.8983,18.9995,289619.0
2019-07-29 13:30:00,30.05,30.13,30.02,30.05,439287.0,19.0058,19.0564,18.9869,19.0058,439287.0
2019-07-29 14:00:00,30.06,30.06,29.92,29.94,341840.0,19.0122,19.0122,18.9236,18.9363,341840.0
2019-07-29 14:30:00,29.94,29.96,29.91,29.94,223155.0,18.9363,18.9489,18.9173,18.9363,223155.0
2019-07-29 15:00:00,29.93,29.94,29.81,29.82,370147.0,18.9299,18.9363,18.854,18.8604,370147.0
2019-07-29 15:30:00,29.82,29.9,29.69,29.7,1240090.0,18.8604,18.911,18.7781,18.7845,1240090.0
2019-07-30 09:30:00,29.23,29.35,29.12,29.33,804158.0,18.764,18.841,18.6934,18.8282,804158.0
2019-07-30 10:00:00,29.33,29.38,29.12,29.17,733283.0,18.8282,18.8603,18.6934,18.7255,733283.0
2019-07-30 10:30:00,29.16,29.24,29.11,29.14,303805.0,18.719,18.7704,18.6869,18.7062,303805.0
2019-07-30 11:00:00,29.14,29.29,29.12,29.28,288483.0,18.7062,18.8025,18.6934,18.7961,288483.0
2019-07-30 11:30:00,29.29,29.32,29.26,29.3,264275.0,18.8025,18.8218,18.7832,18.8089,264275.0
2019-07-30 12:00:00,29.31,29.32,29.26,29.27,207620.0,18.8153,18.8218,18.7832,18.7897,207620.0
2019-07-30 12:30:00,29.27,29.27,29.2,29.21,204805.0,18.7897,18.7897,18.7447,18.7511,204805.0
2019-07-30 13:00:00,29.21,29.24,29.2,29.24,217134.0,18.7511,18.7704,18.7447,18.7704,217134.0
2019-07-30 13:30:00,29.23,29.27,29.2,29.23,248175.0,18.764,18.7897,18.7447,18.764,248175.0
2019-07-30 14:00:00,29.23,29.36,29.23,29.36,255192.0,18.764,18.8474,18.764,18.8474,255192.0
2019-07-30 14:30:00,29.36,29.36,29.26,29.28,167758.0,18.8474,18.8474,18.7832,18.7961,167758.0
2019-07-30 15:00:00,29.28,29.31,29.24,29.3,326422.0,18.7961,18.8153,18.7704,18.8089,326422.0
2019-07-30 15:30:00,29.31,29.43,29.27,29.41,847772.0,18.8153,18.8924,18.7897,18.8795,847772.0
2019-07-31 09:30:00,29.4,30.13,29.4,29.96,1026986.0,18.8731,19.3417,18.8731,19.2326,1026986.0
2019-07-31 10:00:00,29.96,30.21,29.96,30.17,704958.0,19.2326,19.3931,19.2326,19.3674,704958.0
2019-07-31 10:30:00,30.17,30.23,30.03,30.21,486146.0,19.3674,19.4059,19.2775,19.3931,486146.0
2019-07-31 11:00:00,30.21,30.34,30.2,30.33,373612.0,19.3931,19.4765,19.3867,19.4701,373612.0
2019-07-31 11:30:00,30.34,30.48,30.32,30.45,422291.0,19.4765,19.5664,19.4637,19.5472,422291.0
2019-07-31 12:00:00,30.45,30.46,30.35,30.35,276821.0,19.5472,19.5536,19.483,19.483,276821.0
2019-07-31 12:30:00,30.35,30.49,30.26,30.31,269915.0,19.483,19.5728,19.4252,19.4573,269915.0
2019-07-31 13:00:00,30.32,30.36,30.29,30.3,161831.0,19.4637,19.4894,19.4444,19.4509,161831.0
2019-07-31 13:30:00,30.29,30.32,30.15,30.27,259557.0,19.4444,19.4637,19.3546,19.4316,259557.0
2019-07-31 14:00:00,30.27,30.29,30.1,30.21,422010.0,19.4316,19.4444,19.3225,19.3931,422010.0
2019-07-31 14:30:00,30.23,30.25,30.05,30.2,520585.0,19.4059,19.4188,19.2904,19.3867,520585.0
2019-07-31 15:00:00,30.19,30.36,30.18,30.29,349717.0,19.3802,19.4894,19.3738,19.4444,349717.0
2019-07-31 15:30:00,30.29,30.29,30.09,30.12,840967.0,19.4444,19.4444,19.3161,19.3353,840967.0
2019-08-01 09:30:00,30.03,30.15,29.9,30.08,322120.0,19.2775,19.3546,19.1941,19.3096,322120.0
2019-08-01 10:00:00,30.08,30.1,29.95,29.99,187092.0,19.3096,19.3225,19.2262,19.2519,187092.0
2019-08-01 10:30:00,29.98,30.0,29.85,29.93,305322.0,19.2454,19.2583,19.162,19.2133,305322.0
2019-08-01 11:00:00,29.94,29.97,29.89,29.94,186246.0,19.2198,19.239,19.1877,19.2198,186246.0
2019-08-01 11:30:00,29.94,30.0,29.91,29.97,207987.0,19.2198,19.2583,19.2005,19.239,207987.0
2019-08-01 12:00:00,29.98,30.02,29.94,30.02,176534.0,19.2454,19.2711,19.2198,19.2711,176534.0
2019-08-01 12:30:00,30.02,30.19,29.99,30.17,367636.0,19.2711,19.3802,19.2519,19.3674,367636.0
2019-08-01 13:00:00,30.17,30.19,30.01,30.01,238138.0,19.3674,19.3802,19.2647,19.2647,238138.0
2019-08-01 13:30:00,30.01,30.11,29.75,29.9,477913.0,19.2647,19.3289,19.0978,19.1941,477913.0
2019-08-01 14:00:00,29.89,29.93,29.77,29.83,227005.0,19.1877,19.2133,19.1106,19.1491,227005.0
2019-08-01 14:30:00,29.83,30.07,29.79,30.05,286857.0,19.1491,19.3032,19.1235,19.2904,286857.0
2019-08-01 15:00:00,30.05,30.14,30.04,30.09,348450.0,19.2904,19.3481,19.284,19.3161,348450.0
2019-08-01 15:30:00,30.09,30.09,29.88,29.89,664780.0,19.3161,19.3161,19.1812,19.1877,664780.0
2019-08-02 09:30:00,30.0,30.07,29.32,29.43,763468.0,19.2583,19.3032,18.8218,18.8924,763468.0
2019-08-02 10:00:00,29.44,29.75,29.44,29.63,190645.0,18.8988,19.0978,18.8988,19.0208,190645.0
2019-08-02 10:30:00,29.64,29.69,29.48,29.69,159726.0,19.0272,19.0593,18.9245,19.0593,159726.0
2019-08-02 11:00:00,29.69,29.8,29.63,29.75,155647.0,19.0593,19.1299,19.0208,19.0978,155647.0
2019-08-02 11:30:00,29.74,29.78,29.65,29.75,134738.0,19.0914,19.117,19.0336,19.0978,134738.0
2019-08-02 12:00:00,29.75,29.88,29.69,29.87,112932.0,19.0978,19.1812,19.0593,19.1748,112932.0
2019-08-02 12:30:00,29.86,29.86,29.74,29.76,121684.0,19.1684,19.1684,19.0914,19.1042,121684.0
2019-08-02 13:00:00,29.76,29.8,29.71,29.73,119508.0,19.1042,19.1299,19.0721,19.085,119508.0
2019-08-02 13:30:00,29.73,29.75,29.68,29.7,273154.0,19.085,19.0978,19.0529,19.0657,273154.0
2019-08-02 14:00:00,29.69,29.75,29.67,29.75,158127.0,19.0593,19.0978,19.0464,19.0978,158127.0
2019-08-02 14:30:00,29.74,29.78,29.69,29.78,138036.0,19.0914,19.117,19.0593,19.117,138036.0
2019-08-02 15:00:00,29.78,29.79,29.7,29.77,188860.0,19.117,19.1235,19.0657,19.1106,188860.0
2019-08-02 15:30:00,29.78,29.82,29.7,29.77,505996.0,19.117,19.1427,19.0657,19.1106,505996.0
2019-08-05 09:30:00,29.33,29.34,28.93,29.25,694494.0,18.8282,18.8346,18.5714,18.7768,694494.0
2019-08-05 10:00:00,29.25,29.26,29.0,29.06,500058.0,18.7768,18.7832,18.6163,18.6549,500058.0
2019-08-05 10:30:00,29.07,29.1,28.86,28.92,472796.0,18.6613,18.6805,18.5265,18.565,472796.0
2019-08-05 11:00:00,28.91,29.11,28.9,29.04,270070.0,18.5586,18.6869,18.5521,18.642,270070.0
2019-08-05 11:30:00,29.03,29.1,28.96,28.97,356055.0,18.6356,18.6805,18.5907,18.5971,356055.0
2019-08-05 12:00:00,28.96,29.04,28.92,28.92,191060.0,18.5907,18.642,18.565,18.565,191060.0
2019-08-05 12:30:00,28.92,28.97,28.8,28.82,328252.0,18.565,18.5971,18.4879,18.5008,328252.0
2019-08-05 13:00:00,28.81,28.93,28.78,28.91,321966.0,18.4944,18.5714,18.4751,18.5586,321966.0
2019-08-05 13:30:00,28.91,29.0,28.84,28.87,317075.0,18.5586,18.6163,18.5136,18.5329,317075.0
2019-08-05 14:00:00,28.87,28.92,28.8,28.8,320002.0,18.5329,18.565,18.4879,18.4879,320002.0
2019-08-05 14:30:00,28.81,28.84,28.72,28.8,481880.0,18.4944,18.5136,18.4366,18.4879,481880.0
2019-08-05 15:00:00,28.8,28.89,28.71,28.86,303803.0,18.4879,18.5457,18.4302,18.5265,303803.0
2019-08-05 15:30:00,28.86,29.1,28.82,28.99,796002.0,18.5265,18.6805,18.5008,18.6099,796002.0
2019-08-06 09:30:00,29.26,29.34,28.9,28.9,259774.0,18.7832,18.8346,18.5521,18.5521,259774.0
2019-08-06 10:00:00,28.9,28.93,28.74,28.85,163333.0,18.5521,18.5714,18.4494,18.52,163333.0
2019-08-06 10:30:00,28.85,28.96,28.84,28.92,185465.0,18.52,18.5907,18.5136,18.565,185465.0
2019-08-06 11:00:00,28.91,28.91,28.73,28.84,187882.0,18.5586,18.5586,18.443,18.5136,187882.0
2019-08-06 11:30:00,28.84,28.88,28.76,28.87,165147.0,18.5136,18.5393,18.4623,18.5329,165147.0
2019-08-06 12:00:00,28.87,28.9,28.81,28.85,135540.0,18.5329,18.5521,18.4944,18.52,135540.0
2019-08-06 12:30:00,28.84,28.92,28.82,28.9,124952.0,18.5136,18.565,18.5008,18.5521,124952.0
2019-08-06 13:00:00,28.91,28.95,28.85,28.91,219427.0,18.5586,18.5842,18.52,18.5586,219427.0
2019-08-06 13:30:00,28.91,28.96,28.87,28.91,152804.0,18.5586,18.5907,18.5329,18.5586,152804.0
2019-08-06 14:00:00,28.91,28.97,28.89,28.97,144962.0,18.5586,18.5971,18.5457,18.5971,144962.0
2019-08-06 14:30:00,28.96,28.97,28.9,28.92,193360.0,18.5907,18.5971,18.5521,18.565,193360.0
2019-08-06 15:00:00,28.92,28.99,28.9,28.95,175373.0,18.565,18.6099,18.5521,18.5842,175373.0
2019-08-06 15:30:00,28.94,29.0,28.89,28.97,424053.0,18.5778,18.6163,18.5457,18.5971,424053.0
2019-08-07 09:30:00,28.55,28.65,28.22,28.51,591469.0,18.3275,18.3917,18.1156,18.3018,591469.0
2019-08-07 10:00:00,28.5,28.54,28.4,28.49,233831.0,18.2954,18.321,18.2312,18.2889,233831.0
2019-08-07 10:30:00,28.51,28.53,28.36,28.5,299114.0,18.3018,18.3146,18.2055,18.2954,299114.0
2019-08-07 11:00:00,28.49,28.5,28.37,28.39,218780.0,18.2889,18.2954,18.2119,18.2247,218780.0
2019-08-07 11:30:00,28.38,28.4,28.19,28.26,360556.0,18.2183,18.2312,18.0964,18.1413,360556.0
2019-08-07 12:00:00,28.26,28.27,28.11,28.13,318693.0,18.1413,18.1477,18.045,18.0578,318693.0
2019-08-07 12:30:00,28.14,28.21,28.14,28.18,296123.0,18.0643,18.1092,18.0643,18.0899,296123.0
2019-08-07 13:00:00,28.17,28.19,28.08,28.08,228129.0,18.0835,18.0964,18.0257,18.0257,228129.0
2019-08-07 13:30:00,28.08,28.27,28.08,28.18,301297.0,18.0257,18.1477,18.0257,18.0899,301297.0
2019-08-07 14:00:00,28.18,28.22,28.11,28.14,394282.0,18.0899,18.1156,18.045,18.0643,394282.0
2019-08-07 14:30:00,28.14,28.3,28.14,28.29,394372.0,18.0643,18.167,18.0643,18.1606,394372.0
2019-08-07 15:00:00,28.29,28.3,28.19,28.28,283273.0,18.1606,18.167,18.0964,18.1541,283273.0
2019-08-07 15:30:00,28.28,28.49,28.27,28.38,741742.0,18.1541,18.2889,18.1477,18.2183,741742.0
2019-08-08 09:30:00,28.5,28.61,28.36,28.51,224293.0,18.2954,18.366,18.2055,18.3018,224293.0
2019-08-08 10:00:00,28.52,28.58,28.48,28.55,120127.0,18.3082,18.3467,18.2825,18.3275,120127.0
2019-08-08 10:30:00,28.55,28.66,28.49,28.6,176571.0,18.3275,18.3981,18.2889,18.3596,176571.0
2019-08-08 11:00:00,28.6,28.63,28.55,28.6,268392.0,18.3596,18.3788,18.3275,18.3596,268392.0
2019-08-08 11:30:00,28.6,28.66,28.55,28.61,170808.0,18.3596,18.3981,18.3275,18.366,170808.0
2019-08-08 12:00:00,28.61,28.68,28.59,28.66,118630.0,18.366,18.4109,18.3531,18.3981,118630.0
2019-08-08 12:30:00,28.65,28.7,28.57,28.58,167565.0,18.3917,18.4238,18.3403,18.3467,167565.0
2019-08-08 13:00:00,28.58,28.59,28.47,28.49,132736.0,18.3467,18.3531,18.2761,18.2889,132736.0
2019-08-08 13:30:00,28.48,28.51,28.45,28.46,171731.0,18.2825,18.3018,18.2633,18.2697,171731.0
2019-08-08 14:00:00,28.46,28.51,28.44,28.5,174903.0,18.2697,18.3018,18.2568,18.2954,174903.0
2019-08-08 14:30:00,28.5,28.52,28.45,28.5,218287.0,18.2954,18.3082,18.2633,18.2954,218287.0
2019-08-08 15:00:00,28.49,28.54,28.46,28.46,542938.0,18.2889,18.321,18.2697,18.2697,542938.0
2019-08-08 15:30:00,28.46,28.54,28.44,28.49,872211.0,18.2697,18.321,18.2568,18.2889,872211.0
2019-08-09 09:30:00,28.54,28.65,28.48,28.55,140579.0,18.321,18.3917,18.2825,18.3275,140579.0
2019-08-09 10:00:00,28.55,28.6,28.41,28.42,127514.0,18.3275,18.3596,18.2376,18.244,127514.0
2019-08-09 10:30:00,28.42,28.46,28.38,28.41,109248.0,18.244,18.2697,18.2183,18.2376,109248.0
2019-08-09 11:00:00,28.4,28.41,28.27,28.29,225960.0,18.2312,18.2376,18.1477,18.1606,225960.0
2019-08-09 11:30:00,28.3,28.41,28.29,28.36,185051.0,18.167,18.2376,18.1606,18.2055,185051.0
2019-08-09 12:00:00,28.37,28.41,28.36,28.4,88597.0,18.2119,18.2376,18.2055,18.2312,88597.0
2019-08-09 12:30:00,28.39,28.57,28.37,28.5,116903.0,18.2247,18.3403,18.2119,18.2954,116903.0
2019-08-09 13:00:00,28.5,28.53,28.46,28.49,82100.0,18.2954,18.3146,18.2697,18.2889,82100.0
2019-08-09 13:30:00,28.49,28.52,28.47,28.5,112208.0,18.2889,18.3082,18.2761,18.2954,112208.0
2019-08-09 14:00:00,28.5,28.53,28.36,28.39,267024.0,18.2954,18.3146,18.2055,18.2247,267024.0
2019-08-09 14:30:00,28.39,28.4,28.29,28.31,164513.0,18.2247,18.2312,18.1606,18.1734,164513.0
2019-08-09 15:00:00,28.31,28.41,28.29,28.4,150684.0,18.1734,18.2376,18.1606,18.2312,150684.0
2019-08-09 15:30:00,28.4,28.49,28.39,28.42,840920.0,18.2312,18.2889,18.2247,18.244,840920.0
2019-08-12 09:30:00,28.39,28.42,28.12,28.18,250833.0,18.2247,18.244,18.0514,18.0899,250833.0
2019-08-12 10:00:00,28.2,28.27,28.16,28.24,125847.0,18.1028,18.1477,18.0771,18.1285,125847.0
2019-08-12 10:30:00,28.24,28.28,28.19,28.25,126764.0,18.1285,18.1541,18.0964,18.1349,126764.0
2019-08-12 11:00:00,28.25,28.33,28.13,28.14,295092.0,18.1349,18.1862,18.0578,18.0643,295092.0
2019-08-12 11:30:00,28.14,28.22,28.14,28.16,124834.0,18.0643,18.1156,18.0643,18.0771,124834.0
2019-08-12 12:00:00,28.16,28.21,28.13,28.2,191090.0,18.0771,18.1092,18.0578,18.1028,191090.0
2019-08-12 12:30:00,28.2,28.2,28.12,28.13,262746.0,18.1028,18.1028,18.0514,18.0578,262746.0
2019-08-12 13:00:00,28.13,28.15,28.09,28.14,283973.0,18.0578,18.0707,18.0322,18.0643,283973.0
2019-08-12 13:30:00,28.14,28.2,28.11,28.16,182136.0,18.0643,18.1028,18.045,18.0771,182136.0
2019-08-12 14:00:00,28.16,28.22,28.15,28.17,114890.0,18.0771,18.1156,18.0707,18.0835,114890.0
2019-08-12 14:30:00,28.18,28.19,28.1,28.16,123948.0,18.0899,18.0964,18.0386,18.0771,123948.0
2019-08-12 15:00:00,28.15,28.2,28.15,28.17,155744.0,18.0707,18.1028,18.0707,18.0835,155744.0
2019-08-12 15:30:00,28.17,28.23,28.1,28.11,261147.0,18.0835,18.122,18.0386,18.045,261147.0
2019-08-13 09:30:00,28.19,28.49,27.92,28.39,522455.0,18.0964,18.2889,17.923,18.2247,522455.0
2019-08-13 10:00:00,28.39,28.55,28.3,28.51,164634.0,18.2247,18.3275,18.167,18.3018,164634.0
2019-08-13 10:30:00,28.51,28.57,28.3,28.36,239959.0,18.3018,18.3403,18.167,18.2055,239959.0
2019-08-13 11:00:00,28.35,28.48,28.31,28.35,406897.0,18.1991,18.2825,18.1734,18.1991,406897.0
2019-08-13 11:30:00,28.34,28.45,28.33,28.37,111558.0,18.1927,18.2633,18.1862,18.2119,111558.0
2019-08-13 12:00:00,28.38,28.39,28.33,28.34,77620.0,18.2183,18.2247,18.1862,18.1927,77620.0
2019-08-13 12:30:00,28.35,28.36,28.27,28.31,129034.0,18.1991,18.2055,18.1477,18.1734,129034.0
2019-08-13 13:00:00,28.31,28.32,28.25,28.29,90818.0,18.1734,18.1798,18.1349,18.1606,90818.0
2019-08-13 13:30:00,28.29,28.3,28.23,28.24,118144.0,18.1606,18.167,18.122,18.1285,118144.0
2019-08-13 14:00:00,28.24,28.32,28.23,28.28,94117.0,18.1285,18.1798,18.122,18.1541,94117.0
2019-08-13 14:30:00,28.27,28.32,28.26,28.28,130327.0,18.1477,18.1798,18.1413,18.1541,130327.0
2019-08-13 15:00:00,28.28,28.33,28.28,28.29,117035.0,18.1541,18.1862,18.1541,18.1606,117035.0
2019-08-13 15:30:00,28.29,28.42,28.28,28.41,486334.0,18.1606,18.244,18.1541,18.2376,486334.0
2019-08-14 09:30:00,28.01,28.12,27.87,27.89,315502.0,17.9808,18.0514,17.8909,17.9038,315502.0
2019-08-14 10:00:00,27.9,28.16,27.82,28.06,467932.0,17.9102,18.0771,17.8588,18.0129,467932.0
2019-08-14 10:30:00,28.06,28.11,27.95,28.02,154947.0,18.0129,18.045,17.9423,17.9872,154947.0
2019-08-14 11:00:00,28.02,28.07,27.96,28.06,176083.0,17.9872,18.0193,17.9487,18.0129,176083.0
2019-08-14 11:30:00,28.05,28.08,27.97,27.98,242135.0,18.0065,18.0257,17.9551,17.9616,242135.0
2019-08-14 12:00:00,27.98,27.98,27.87,27.92,155291.0,17.9616,17.9616,17.8909,17.923,155291.0
2019-08-14 12:30:00,27.93,27.94,27.83,27.86,226314.0,17.9295,17.9359,17.8653,17.8845,226314.0
2019-08-14 13:00:00,27.85,27.92,27.8,27.9,179718.0,17.8781,17.923,17.846,17.9102,179718.0
2019-08-14 13:30:00,27.91,27.96,27.88,27.95,235883.0,17.9166,17.9487,17.8974,17.9423,235883.0
2019-08-14 14:00:00,27.95,28.03,27.91,27.93,240266.0,17.9423,17.9936,17.9166,17.9295,240266.0
2019-08-14 14:30:00,27.93,27.96,27.89,27.96,180386.0,17.9295,17.9487,17.9038,17.9487,180386.0
2019-08-14 15:00:00,27.95,28.01,27.91,27.98,228079.0,17.9423,17.9808,17.9166,17.9616,228079.0
2019-08-14 15:30:00,27.97,28.01,27.92,27.93,685942.0,17.9551,17.9808,17.923,17.9295,685942.0
2019-08-15 09:30:00,27.98,27.98,27.81,27.92,179530.0,17.9616,17.9616,17.8524,17.923,179530.0
2019-08-15 10:00:00,27.91,27.97,27.79,27.89,120048.0,17.9166,17.9551,17.8396,17.9038,120048.0
2019-08-15 10:30:00,27.89,27.89,27.8,27.83,148390.0,17.9038,17.9038,17.846,17.8653,148390.0
2019-08-15 11:00:00,27.82,27.82,27.76,27.8,115182.0,17.8588,17.8588,17.8203,17.846,115182.0
2019-08-15 11:30:00,27.81,27.88,27.75,27.86,144841.0,17.8524,17.8974,17.8139,17.8845,144841.0
2019-08-15 12:00:00,27.86,27.92,27.84,27.89,105420.0,17.8845,17.923,17.8717,17.9038,105420.0
2019-08-15 12:30:00,27.89,27.94,27.8,27.8,91927.0,17.9038,17.9359,17.846,17.846,91927.0
2019-08-15 13:00:00,27.8,27.83,27.76,27.77,44178.0,17.846,17.8653,17.8203,17.8267,44178.0
2019-08-15 13:30:00,27.77,27.81,27.67,27.69,128800.0,17.8267,17.8524,17.7626,17.7754,128800.0
2019-08-15 14:00:00,27.69,27.76,27.66,27.73,121871.0,17.7754,17.8203,17.7561,17.8011,121871.0
2019-08-15 14:30:00,27.72,27.79,27.71,27.79,113770.0,17.7946,17.8396,17.7882,17.8396,113770.0
2019-08-15 15:00:00,27.79,27.86,27.73,27.77,123908.0,17.8396,17.8845,17.8011,17.8267,123908.0
2019-08-15 15:30:00,27.77,27.9,27.77,27.85,291237.0,17.8267,17.9102,17.8267,17.8781,291237.0
2019-08-16 09:30:00,27.91,28.09,27.91,28.07,137841.0,17.9166,18.0322,17.9166,18.0193,137841.0
2019-08-16 10:00:00,28.07,28.26,28.03,28.25,164296.0,18.0193,18.1413,17.9936,18.1349,164296.0
2019-08-16 10:30:00,28.26,28.33,28.23,28.32,378804.0,18.1413,18.1862,18.122,18.1798,378804.0
2019-08-16 11:00:00,28.31,28.34,28.29,28.34,171533.0,18.1734,18.1927,18.1606,18.1927,171533.0
2019-08-16 11:30:00,28.34,28.41,28.32,28.4,213696.0,18.1927,18.2376,18.1798,18.2312,213696.0
2019-08-16 12:00:00,28.4,28.45,28.33,28.42,230389.0,18.2312,18.2633,18.1862,18.244,230389.0
2019-08-16 12:30:00,28.42,28.45,28.4,28.45,137114.0,18.244,18.2633,18.2312,18.2633,137114.0
2019-08-16 13:00:00,28.44,28.51,28.42,28.5,331173.0,18.2568,18.3018,18.244,18.2954,331173.0
2019-08-16 13:30:00,28.5,28.59,28.49,28.57,180519.0,18.2954,18.3531,18.2889,18.3403,180519.0
2019-08-16 14:00:00,28.57,28.57,28.45,28.5,173281.0,18.3403,18.3403,18.2633,18.2954,173281.0
2019-08-16 14:30:00,28.5,28.5,28.44,28.45,133137.0,18.2954,18.2954,18.2568,18.2633,133137.0
2019-08-16 15:00:00,28.45,28.46,28.4,28.42,331747.0,18.2633,18.2697,18.2312,18.244,331747.0
2019-08-16 15:30:00,28.42,28.49,28.37,28.42,461302.0,18.244,18.2889,18.2119,18.244,461302.0
2019-08-19 09:30:00,28.73,28.78,28.64,28.77,188437.0,18.443,18.4751,18.3852,18.4687,188437.0
2019-08-19 10:00:00,28.75,28.77,28.7,28.74,96785.0,18.4558,18.4687,18.4238,18.4494,96785.0
2019-08-19 10:30:00,28.73,28.84,28.73,28.8,170286.0,18.443,18.5136,18.443,18.4879,170286.0
2019-08-19 11:00:00,28.8,28.85,28.78,28.83,159674.0,18.4879,18.52,18.4751,18.5072,159674.0
2019-08-19 11:30:00,28.83,28.87,28.8,28.84,132121.0,18.5072,18.5329,18.4879,18.5136,132121.0
2019-08-19 12:00:00,28.83,28.93,28.82,28.92,95155.0,18.5072,18.5714,18.5008,18.565,95155.0
2019-08-19 12:30:00,28.92,28.98,28.87,28.95,109791.0,18.565,18.6035,18.5329,18.5842,109791.0
2019-08-19 13:00:00,28.95,29.07,28.95,29.0,249942.0,18.5842,18.6613,18.5842,18.6163,249942.0
2019-08-19 13:30:00,29.0,29.01,28.92,29.01,636290.0,18.6163,18.6228,18.565,18.6228,636290.0
2019-08-19 14:00:00,29.0,29.03,28.96,28.97,100532.0,18.6163,18.6356,18.5907,18.5971,100532.0
2019-08-19 14:30:00,28.97,28.98,28.91,28.94,138491.0,18.5971,18.6035,18.5586,18.5778,138491.0
2019-08-19 15:00:00,28.94,29.01,28.92,28.94,235329.0,18.5778,18.6228,18.565,18.5778,235329.0
2019-08-19 15:30:00,28.94,28.98,28.92,28.94,837635.0,18.5778,18.6035,18.565,18.5778,837635.0
2019-08-20 09:30:00,29.0,29.17,28.85,28.97,183258.0,18.6163,18.7255,18.52,18.5971,183258.0
2019-08-20 10:00:00,28.96,29.13,28.95,29.12,181815.0,18.5907,18.6998,18.5842,18.6934,181815.0
2019-08-20 10:30:00,29.11,29.14,29.06,29.12,196045.0,18.6869,18.7062,18.6549,18.6934,196045.0
2019-08-20 11:00:00,29.12,29.22,29.09,29.21,207250.0,18.6934,18.7576,18.6741,18.7511,207250.0
2019-08-20 11:30:00,29.2,29.29,29.18,29.23,230150.0,18.7447,18.8025,18.7319,18.764,230150.0
2019-08-20 12:00:00,29.23,29.26,29.18,29.19,123594.0,18.764,18.7832,18.7319,18.7383,123594.0
2019-08-20 12:30:00,29.2,29.2,29.15,29.2,94964.0,18.7447,18.7447,18.7126,18.7447,94964.0
2019-08-20 13:00:00,29.19,29.26,29.19,29.22,106393.0,18.7383,18.7832,18.7383,18.7576,106393.0
2019-08-20 13:30:00,29.21,29.23,29.15,29.22,110574.0,18.7511,18.764,18.7126,18.7576,110574.0
2019-08-20 14:00:00,29.21,29.28,29.2,29.26,151174.0,18.7511,18.7961,18.7447,18.7832,151174.0
2019-08-20 14:30:00,29.26,29.28,29.22,29.25,147124.0,18.7832,18.7961,18.7576,18.7768,147124.0
2019-08-20 15:00:00,29.25,29.25,29.16,29.21,153835.0,18.7768,18.7768,18.719,18.7511,153835.0
2019-08-20 15:30:00,29.22,29.23,29.12,29.16,527436.0,18.7576,18.764,18.6934,18.719,527436.0
2019-08-21 09:30:00,29.2,29.33,29.2,29.22,262101.0,18.7447,18.8282,18.7447,18.7576,262101.0
2019-08-21 10:00:00,29.21,29.3,29.18,29.26,261399.0,18.7511,18.8089,18.7319,18.7832,261399.0
2019-08-21 10:30:00,29.25,29.27,29.09,29.25,163563.0,18.7768,18.7897,18.6741,18.7768,163563.0
2019-08-21 11:00:00,29.26,29.34,29.25,29.28,131127.0,18.7832,18.8346,18.7768,18.7961,131127.0
2019-08-21 11:30:00,29.28,29.32,29.26,29.31,128665.0,18.7961,18.8218,18.7832,18.8153,128665.0
2019-08-21 12:00:00,29.32,29.34,29.27,29.3,176057.0,18.8218,18.8346,18.7897,18.8089,176057.0
2019-08-21 12:30:00,29.29,29.36,29.28,29.34,193506.0,18.8025,18.8474,18.7961,18.8346,193506.0
2019-08-21 13:00:00,29.33,29.36,29.3,29.31,154782.0,18.8282,18.8474,18.8089,18.8153,154782.0
2019-08-21 13:30:00,29.31,29.35,29.22,29.23,292268.0,18.8153,18.841,18.7576,18.764,292268.0
2019-08-21 14:00:00,29.22,29.3,29.17,29.21,144452.0,18.7576,18.8089,18.7255,18.7511,144452.0
2019-08-21 14:30:00,29.21,29.28,29.17,29.26,334791.0,18.7511,18.7961,18.7255,18.7832,334791.0
2019-08-21 15:00:00,29.26,29.32,29.24,29.26,223575.0,18.7832,18.8218,18.7704,18.7832,223575.0
2019-08-21 15:30:00,29.26,29.32,29.2,29.29,593744.0,18.7832,18.8218,18.7447,18.8025,593744.0
2019-08-22 09:30:00,29.4,29.43,29.21,29.29,141683.0,18.8731,18.8924,18.7511,18.8025,141683.0
2019-08-22 10:00:00,29.29,29.31,29.13,29.13,109525.0,18.8025,18.8153,18.6998,18.6998,109525.0
2019-08-22 10:30:00,29.13,29.14,29.02,29.07,102706.0,18.6998,18.7062,18.6292,18.6613,102706.0
2019-08-22 11:00:00,29.08,29.17,29.05,29.08,178468.0,18.6677,18.7255,18.6484,18.6677,178468.0
2019-08-22 11:30:00,29.07,29.11,28.97,29.01,129005.0,18.6613,18.6869,18.5971,18.6228,129005.0
2019-08-22 12:00:00,29.0,29.03,28.95,28.96,112263.0,18.6163,18.6356,18.5842,18.5907,112263.0
2019-08-22 12:30:00,28.96,28.98,28.95,28.96,76316.0,18.5907,18.6035,18.5842,18.5907,76316.0
2019-08-22 13:00:00,28.96,28.98,28.91,28.92,95860.0,18.5907,18.6035,18.5586,18.565,95860.0
2019-08-22 13:30:00,28.92,28.93,28.85,28.89,176793.0,18.565,18.5714,18.52,18.5457,176793.0
2019-08-22 14:00:00,28.89,28.9,28.8,28.81,133832.0,18.5457,18.5521,18.4879,18.4944,133832.0
2019-08-22 14:30:00,28.8,28.91,28.79,28.87,196084.0,18.4879,18.5586,18.4815,18.5329,196084.0
2019-08-22 15:00:00,28.87,28.89,28.81,28.87,203526.0,18.5329,18.5457,18.4944,18.5329,203526.0
2019-08-22 15:30:00,28.88,28.96,28.87,28.95,677357.0,18.5393,18.5907,18.5329,18.5842,677357.0
2019-08-23 09:30:00,28.69,28.71,28.48,28.58,239314.0,18.4173,18.4302,18.2825,18.3467,239314.0
2019-08-23 10:00:00,28.58,28.63,28.51,28.54,170604.0,18.3467,18.3788,18.3018,18.321,170604.0
2019-08-23 10:30:00,28.54,28.58,28.5,28.5,246798.0,18.321,18.3467,18.2954,18.2954,246798.0
2019-08-23 11:00:00,28.51,28.51,28.37,28.44,377732.0,18.3018,18.3018,18.2119,18.2568,377732.0
2019-08-23 11:30:00,28.44,28.49,28.37,28.44,184895.0,18.2568,18.2889,18.2119,18.2568,184895.0
2019-08-23 12:00:00,28.45,28.48,28.34,28.39,336845.0,18.2633,18.2825,18.1927,18.2247,336845.0
2019-08-23 12:30:00,28.4,28.41,28.29,28.34,263473.0,18.2312,18.2376,18.1606,18.1927,263473.0
2019-08-23 13:00:00,28.34,28.36,28.3,28.35,158907.0,18.1927,18.2055,18.167,18.1991,158907.0
2019-08-23 13:30:00,28.35,28.39,28.33,28.37,168405.0,18.1991,18.2247,18.1862,18.2119,168405.0
2019-08-23 14:00:00,28.37,28.4,28.33,28.37,128873.0,18.2119,18.2312,18.1862,18.2119,128873.0
2019-08-23 14:30:00,28.36,28.37,28.29,28.35,165958.0,18.2055,18.2119,18.1606,18.1991,165958.0
2019-08-23 15:00:00,28.34,28.38,28.24,28.24,186918.0,18.1927,18.2183,18.1285,18.1285,186918.0
2019-08-23 15:30:00,28.24,28.27,28.08,28.17,942534.0,18.1285,18.1477,18.0257,18.0835,942534.0
2019-08-26 09:30:00,28.36,28.43,28.18,28.22,348866.0,18.2055,18.2504,18.0899,18.1156,348866.0
2019-08-26 10:00:00,28.23,28.29,28.22,28.25,96795.0,18.122,18.1606,18.1156,18.1349,96795.0
2019-08-26 10:30:00,28.24,28.26,28.17,28.18,172193.0,18.1285,18.1413,18.0835,18.0899,172193.0
2019-08-26 11:00:00,28.18,28.24,28.12,28.19,207128.0,18.0899,18.1285,18.0514,18.0964,207128.0
2019-08-26 11:30:00,28.2,28.25,28.18,28.22,131594.0,18.1028,18.1349,18.0899,18.1156,131594.0
2019-08-26 12:00:00,28.22,28.23,28.15,28.16,143258.0,18.1156,18.122,18.0707,18.0771,143258.0
2019-08-26 12:30:00,28.15,28.17,28.11,28.12,95338.0,18.0707,18.0835,18.045,18.0514,95338.0
2019-08-26 13:00:00,28.12,28.16,28.07,28.07,121872.0,18.0514,18.0771,18.0193,18.0193,121872.0
2019-08-26 13:30:00,28.07,28.08,28.0,28.01,152373.0,18.0193,18.0257,17.9744,17.9808,152373.0
2019-08-26 14:00:00,28.01,28.04,27.98,27.99,236128.0,17.9808,18.0001,17.9616,17.968,236128.0
2019-08-26 14:30:00,27.98,28.05,27.98,28.04,165666.0,17.9616,18.0065,17.9616,18.0001,165666.0
2019-08-26 15:00:00,28.04,28.06,28.01,28.02,204795.0,18.0001,18.0129,17.9808,17.9872,204795.0
2019-08-26 15:30:00,28.02,28.12,28.02,28.12,396419.0,17.9872,18.0514,17.9872,18.0514,396419.0
2019-08-27 09:30:00,28.25,28.33,28.16,28.21,204266.0,18.1349,18.1862,18.0771,18.1092,204266.0
2019-08-27 10:00:00,28.21,28.25,28.11,28.22,135815.0,18.1092,18.1349,18.045,18.1156,135815.0
2019-08-27 10:30:00,28.21,28.25,28.1,28.11,110660.0,18.1092,18.1349,18.0386,18.045,110660.0
2019-08-27 11:00:00,28.11,28.12,28.06,28.1,191925.0,18.045,18.0514,18.0129,18.0386,191925.0
2019-08-27 11:30:00,28.1,28.14,28.02,28.05,160191.0,18.0386,18.0643,17.9872,18.0065,160191.0
2019-08-27 12:00:00,28.04,28.08,28.01,28.07,80702.0,18.0001,18.0257,17.9808,18.0193,80702.0
2019-08-27 12:30:00,28.06,28.07,27.94,27.95,142314.0,18.0129,18.0193,17.9359,17.9423,142314.0
2019-08-27 13:00:00,27.95,28.0,27.91,28.0,129354.0,17.9423,17.9744,17.9166,17.9744,129354.0
2019-08-27 13:30:00,27.99,28.12,27.98,28.07,138611.0,17.968,18.0514,17.9616,18.0193,138611.0
2019-08-27 14:00:00,28.07,28.12,27.95,28.0,112278.0,18.0193,18.0514,17.9423,17.9744,112278.0
2019-08-27 14:30:00,27.99,28.01,27.93,27.96,162897.0,17.968,17.9808,17.9295,17.9487,162897.0
2019-08-27 15:00:00,27.97,28.01,27.95,27.97,195141.0,17.9551,17.9808,17.9423,17.9551,195141.0
2019-08-27 15:30:00,27.98,28.01,27.92,27.98,382234.0,17.9616,17.9808,17.923,17.9616,382234.0
2019-08-28 09:30:00,28.0,28.1,27.91,28.09,234704.0,17.9744,18.0386,17.9166,18.0322,234704.0
2019-08-28 10:00:00,28.09,28.14,28.05,28.06,212526.0,18.0322,18.0643,18.0065,18.0129,212526.0
2019-08-28 10:30:00,28.07,28.16,28.06,28.16,128800.0,18.0193,18.0771,18.0129,18.0771,128800.0
2019-08-28 11:00:00,28.16,28.16,28.07,28.14,121855.0,18.0771,18.0771,18.0193,18.0643,121855.0
2019-08-28 11:30:00,28.13,28.18,28.1,28.12,122773.0,18.0578,18.0899,18.0386,18.0514,122773.0
2019-08-28 12:00:00,28.13,28.14,28.09,28.11,114251.0,18.0578,18.0643,18.0322,18.045,114251.0
2019-08-28 12:30:00,28.12,28.23,28.07,28.21,118664.0,18.0514,18.122,18.0193,18.1092,118664.0
2019-08-28 13:00:00,28.21,28.24,28.14,28.17,130217.0,18.1092,18.1285,18.0643,18.0835,130217.0
2019-08-28 13:30:00,28.16,28.24,28.16,28.19,121948.0,18.0771,18.1285,18.0771,18.0964,121948.0
2019-08-28 14:00:00,28.19,28.21,28.14,28.19,145543.0,18.0964,18.1092,18.0643,18.0964,145543.0
2019-08-28 14:30:00,28.18,28.21,28.15,28.2,155665.0,18.0899,18.1092,18.0707,18.1028,155665.0
2019-08-28 15:00:00,28.19,28.24,28.16,28.19,169377.0,18.0964,18.1285,18.0771,18.0964,169377.0
2019-08-28 15:30:00,28.2,28.27,28.19,28.22,493849.0,18.1028,18.1477,18.0964,18.1156,493849.0
2019-08-29 09:30:00,28.29,28.57,28.29,28.54,189367.0,18.1606,18.3403,18.1606,18.321,189367.0
2019-08-29 10:00:00,28.54,28.56,28.42,28.43,202174.0,18.321,18.3339,18.244,18.2504,202174.0
2019-08-29 10:30:00,28.42,28.43,28.3,28.4,206964.0,18.244,18.2504,18.167,18.2312,206964.0
2019-08-29 11:00:00,28.41,28.5,28.4,28.46,150169.0,18.2376,18.2954,18.2312,18.2697,150169.0
2019-08-29 11:30:00,28.46,28.53,28.46,28.52,201420.0,18.2697,18.3146,18.2697,18.3082,201420.0
2019-08-29 12:00:00,28.52,28.54,28.5,28.51,111971.0,18.3082,18.321,18.2954,18.3018,111971.0
2019-08-29 12:30:00,28.52,28.52,28.46,28.49,154106.0,18.3082,18.3082,18.2697,18.2889,154106.0
2019-08-29 13:00:00,28.48,28.49,28.43,28.46,97477.0,18.2825,18.2889,18.2504,18.2697,97477.0
2019-08-29 13:30:00,28.46,28.55,28.43,28.52,242288.0,18.2697,18.3275,18.2504,18.3082,242288.0
2019-08-29 14:00:00,28.52,28.55,28.46,28.47,203347.0,18.3082,18.3275,18.2697,18.2761,203347.0
2019-08-29 14:30:00,28.47,28.53,28.46,28.53,165369.0,18.2761,18.3146,18.2697,18.3146,165369.0
2019-08-29 15:00:00,28.53,28.54,28.48,28.49,142315.0,18.3146,18.321,18.2825,18.2889,142315.0
2019-08-29 15:30:00,28.49,28.5,28.39,28.47,560947.0,18.2889,18.2954,18.2247,18.2761,560947.0
2019-08-30 09:30:00,28.5,28.56,28.3,28.32,216593.0,18.2954,18.3339,18.167,18.1798,216593.0
2019-08-30 10:00:00,28.32,28.43,28.28,28.36,406445.0,18.1798,18.2504,18.1541,18.2055,406445.0
2019-08-30 10:30:00,28.36,28.4,28.31,28.32,165521.0,18.2055,18.2312,18.1734,18.1798,165521.0
2019-08-30 11:00:00,28.32,28.38,28.29,28.32,168828.0,18.1798,18.2183,18.1606,18.1798,168828.0
2019-08-30 11:30:00,28.32,28.36,28.25,28.34,94345.0,18.1798,18.2055,18.1349,18.1927,94345.0
2019-08-30 12:00:00,28.34,28.35,28.25,28.27,59732.0,18.1927,18.1991,18.1349,18.1477,59732.0
2019-08-30 12:30:00,28.28,28.31,28.23,28.3,76695.0,18.1541,18.1734,18.122,18.167,76695.0
2019-08-30 13:00:00,28.3,28.33,28.27,28.3,76731.0,18.167,18.1862,18.1477,18.167,76731.0
2019-08-30 13:30:00,28.3,28.31,28.26,28.29,55033.0,18.167,18.1734,18.1413,18.1606,55033.0
2019-08-30 14:00:00,28.29,28.32,28.28,28.32,119433.0,18.1606,18.1798,18.1541,18.1798,119433.0
2019-08-30 14:30:00,28.31,28.35,28.29,28.35,120849.0,18.1734,18.1991,18.1606,18.1991,120849.0
2019-08-30 15:00:00,28.34,28.36,28.31,28.36,111973.0,18.1927,18.2055,18.1734,18.2055,111973.0
2019-08-30 15:30:00,28.35,28.52,28.35,28.5,478523.0,18.1991,18.3082,18.1991,18.2954,478523.0
2019-09-03 09:30:00,28.4,28.43,28.13,28.35,274808.0,18.2312,18.2504,18.0578,18.1991,274808.0
2019-09-03 10:00:00,28.35,28.35,28.2,28.27,141433.0,18.1991,18.1991,18.1028,18.1477,141433.0
2019-09-03 10:30:00,28.28,28.34,28.22,28.33,93082.0,18.1541,18.1927,18.1156,18.1862,93082.0
2019-09-03 11:00:00,28.33,28.36,28.28,28.35,120454.0,18.1862,18.2055,18.1541,18.1991,120454.0
2019-09-03 11:30:00,28.35,28.38,28.33,28.34,74043.0,18.1991,18.2183,18.1862,18.1927,74043.0
2019-09-03 12:00:00,28.34,28.34,28.24,28.32,133949.0,18.1927,18.1927,18.1285,18.1798,133949.0
2019-09-03 12:30:00,28.31,28.38,28.3,28.35,97611.0,18.1734,18.2183,18.167,18.1991,97611.0
2019-09-03 13:00:00,28.35,28.39,28.32,28.35,88790.0,18.1991,18.2247,18.1798,18.1991,88790.0
2019-09-03 13:30:00,28.35,28.37,28.29,28.3,76275.0,18.1991,18.2119,18.1606,18.167,76275.0
2019-09-03 14:00:00,28.3,28.36,28.29,28.35,69092.0,18.167,18.2055,18.1606,18.1991,69092.0
2019-09-03 14:30:00,28.35,28.4,28.34,28.37,99631.0,18.1991,18.2312,18.1927,18.2119,99631.0
2019-09-03 15:00:00,28.37,28.38,28.3,28.32,164289.0,18.2119,18.2183,18.167,18.1798,164289.0
2019-09-03 15:30:00,28.32,28.37,28.29,28.33,479736.0,18.1798,18.2119,18.1606,18.1862,479736.0
2019-09-04 09:30:00,28.48,28.55,28.38,28.38,188076.0,18.2825,18.3275,18.2183,18.2183,188076.0
2019-09-04 10:00:00,28.38,28.45,28.33,28.38,125275.0,18.2183,18.2633,18.1862,18.2183,125275.0
2019-09-04 10:30:00,28.38,28.43,28.37,28.42,139175.0,18.2183,18.2504,18.2119,18.244,139175.0
2019-09-04 11:00:00,28.43,28.44,28.38,28.42,75418.0,18.2504,18.2568,18.2183,18.244,75418.0
2019-09-04 11:30:00,28.41,28.5,28.41,28.48,74032.0,18.2376,18.2954,18.2376,18.2825,74032.0
2019-09-04 12:00:00,28.47,28.49,28.43,28.45,79707.0,18.2761,18.2889,18.2504,18.2633,79707.0
2019-09-04 12:30:00,28.45,28.46,28.41,28.41,68702.0,18.2633,18.2697,18.2376,18.2376,68702.0
2019-09-04 13:00:00,28.41,28.43,28.38,28.43,106278.0,18.2376,18.2504,18.2183,18.2504,106278.0
2019-09-04 13:30:00,28.42,28.44,28.4,28.43,133684.0,18.244,18.2568,18.2312,18.2504,133684.0
2019-09-04 14:00:00,28.43,28.43,28.37,28.4,89709.0,18.2504,18.2504,18.2119,18.2312,89709.0
2019-09-04 14:30:00,28.4,28.42,28.35,28.37,162465.0,18.2312,18.244,18.1991,18.2119,162465.0
2019-09-04 15:00:00,28.36,28.43,28.36,28.43,253508.0,18.2055,18.2504,18.2055,18.2504,253508.0
2019-09-04 15:30:00,28.43,28.48,28.43,28.47,669752.0,18.2504,18.2825,18.2504,18.2761,669752.0
2019-09-05 09:30:00,28.69,28.79,28.63,28.72,350709.0,18.4173,18.4815,18.3788,18.4366,350709.0
2019-09-05 10:00:00,28.73,28.87,28.73,28.83,165366.0,18.443,18.5329,18.443,18.5072,165366.0
2019-09-05 10:30:00,28.83,28.91,28.81,28.84,286146.0,18.5072,18.5586,18.4944,18.5136,286146.0
2019-09-05 11:00:00,28.85,29.04,28.84,29.01,301473.0,18.52,18.642,18.5136,18.6228,301473.0
2019-09-05 11:30:00,29.0,29.04,28.92,28.94,152023.0,18.6163,18.642,18.565,18.5778,152023.0
2019-09-05 12:00:00,28.95,28.98,28.88,28.91,196771.0,18.5842,18.6035,18.5393,18.5586,196771.0
2019-09-05 12:30:00,28.92,28.92,28.85,28.87,134299.0,18.565,18.565,18.52,18.5329,134299.0
2019-09-05 13:00:00,28.87,28.89,28.8,28.83,148047.0,18.5329,18.5457,18.4879,18.5072,148047.0
2019-09-05 13:30:00,28.83,28.85,28.77,28.79,112386.0,18.5072,18.52,18.4687,18.4815,112386.0
2019-09-05 14:00:00,28.79,28.79,28.7,28.72,119906.0,18.4815,18.4815,18.4238,18.4366,119906.0
2019-09-05 14:30:00,28.73,28.79,28.73,28.77,87304.0,18.443,18.4815,18.443,18.4687,87304.0
2019-09-05 15:00:00,28.78,28.79,28.64,28.66,155727.0,18.4751,18.4815,18.3852,18.3981,155727.0
2019-09-05 15:30:00,28.65,28.66,28.54,28.57,388806.0,18.3917,18.3981,18.321,18.3403,388806.0
2019-09-06 09:30:00,28.55,28.74,28.36,28.4,207676.0,18.3275,18.4494,18.2055,18.2312,207676.0
2019-09-06 10:00:00,28.41,28.46,28.38,28.41,132814.0,18.2376,18.2697,18.2183,18.2376,132814.0
2019-09-06 10:30:00,28.42,28.43,28.33,28.42,141456.0,18.244,18.2504,18.1862,18.244,141456.0
2019-09-06 11:00:00,28.42,28.53,28.41,28.53,142100.0,18.244,18.3146,18.2376,18.3146,142100.0
2019-09-06 11:30:00,28.52,28.53,28.48,28.53,274731.0,18.3082,18.3146,18.2825,18.3146,274731.0
2019-09-06 12:00:00,28.52,28.53,28.46,28.47,76188.0,18.3082,18.3146,18.2697,18.2761,76188.0
2019-09-06 12:30:00,28.48,28.48,28.39,28.45,110823.0,18.2825,18.2825,18.2247,18.2633,110823.0
2019-09-06 13:00:00,28.45,28.45,28.41,28.43,41449.0,18.2633,18.2633,18.2376,18.2504,41449.0
2019-09-06 13:30:00,28.42,28.45,28.39,28.42,98844.0,18.244,18.2633,18.2247,18.244,98844.0
2019-09-06 14:00:00,28.41,28.56,28.41,28.51,406456.0,18.2376,18.3339,18.2376,18.3018,406456.0
2019-09-06 14:30:00,28.5,28.52,28.43,28.44,100413.0,18.2954,18.3082,18.2504,18.2568,100413.0
2019-09-06 15:00:00,28.44,28.46,28.39,28.44,157162.0,18.2568,18.2697,18.2247,18.2568,157162.0
2019-09-06 15:30:00,28.44,28.48,28.36,28.37,365064.0,18.2568,18.2825,18.2055,18.2119,365064.0
2019-09-09 09:30:00,28.49,28.54,28.38,28.53,141101.0,18.2889,18.321,18.2183,18.3146,141101.0
2019-09-09 10:00:00,28.53,28.58,28.51,28.55,243860.0,18.3146,18.3467,18.3018,18.3275,243860.0
2019-09-09 10:30:00,28.55,28.56,28.51,28.54,126728.0,18.3275,18.3339,18.3018,18.321,126728.0
2019-09-09 11:00:00,28.54,28.62,28.52,28.59,192748.0,18.321,18.3724,18.3082,18.3531,192748.0
2019-09-09 11:30:00,28.6,28.63,28.58,28.62,145009.0,18.3596,18.3788,18.3467,18.3724,145009.0
2019-09-09 12:00:00,28.62,28.73,28.61,28.71,346727.0,18.3724,18.443,18.366,18.4302,346727.0
2019-09-09 12:30:00,28.72,28.78,28.7,28.77,86986.0,18.4366,18.4751,18.4238,18.4687,86986.0
2019-09-09 13:00:00,28.77,28.81,28.73,28.81,99088.0,18.4687,18.4944,18.443,18.4944,99088.0
2019-09-09 13:30:00,28.81,28.82,28.73,28.76,97713.0,18.4944,18.5008,18.443,18.4623,97713.0
2019-09-09 14:00:00,28.76,28.8,28.69,28.73,129065.0,18.4623,18.4879,18.4173,18.443,129065.0
2019-09-09 14:30:00,28.73,28.78,28.71,28.75,169877.0,18.443,18.4751,18.4302,18.4558,169877.0
2019-09-09 15:00:00,28.75,28.81,28.74,28.8,174468.0,18.4558,18.4944,18.4494,18.4879,174468.0
2019-09-09 15:30:00,28.8,28.81,28.7,28.8,539333.0,18.4879,18.4944,18.4238,18.4879,539333.0
2019-09-10 09:30:00,28.78,28.89,28.75,28.84,209068.0,18.4751,18.5457,18.4558,18.5136,209068.0
2019-09-10 10:00:00,28.84,28.85,28.73,28.78,224394.0,18.5136,18.52,18.443,18.4751,224394.0
2019-09-10 10:30:00,28.77,28.79,28.6,28.67,285282.0,18.4687,18.4815,18.3596,18.4045,285282.0
2019-09-10 11:00:00,28.67,28.73,28.66,28.71,133167.0,18.4045,18.443,18.3981,18.4302,133167.0
2019-09-10 11:30:00,28.71,28.81,28.68,28.78,146805.0,18.4302,18.4944,18.4109,18.4751,146805.0
2019-09-10 12:00:00,28.78,28.8,28.7,28.79,194132.0,18.4751,18.4879,18.4238,18.4815,194132.0
2019-09-10 12:30:00,28.79,28.81,28.73,28.73,117332.0,18.4815,18.4944,18.443,18.443,117332.0
2019-09-10 13:00:00,28.74,28.75,28.66,28.68,107466.0,18.4494,18.4558,18.3981,18.4109,107466.0
2019-09-10 13:30:00,28.68,28.7,28.66,28.68,97489.0,18.4109,18.4238,18.3981,18.4109,97489.0
2019-09-10 14:00:00,28.68,28.76,28.67,28.73,177467.0,18.4109,18.4623,18.4045,18.443,177467.0
2019-09-10 14:30:00,28.73,28.8,28.7,28.74,171778.0,18.443,18.4879,18.4238,18.4494,171778.0
2019-09-10 15:00:00,28.74,28.8,28.73,28.78,232461.0,18.4494,18.4879,18.443,18.4751,232461.0
2019-09-10 15:30:00,28.78,28.81,28.71,28.72,438370.0,18.4751,18.4944,18.4302,18.4366,438370.0
2019-09-11 09:30:00,28.89,28.94,28.73,28.85,180677.0,18.5457,18.5778,18.443,18.52,180677.0
2019-09-11 10:00:00,28.86,28.97,28.85,28.96,157944.0,18.5265,18.5971,18.52,18.5907,157944.0
2019-09-11 10:30:00,28.96,28.97,28.86,28.95,233118.0,18.5907,18.5971,18.5265,18.5842,233118.0
2019-09-11 11:00:00,28.95,28.95,28.88,28.88,190087.0,18.5842,18.5842,18.5393,18.5393,190087.0
2019-09-11 11:30:00,28.88,28.92,28.77,28.82,361526.0,18.5393,18.565,18.4687,18.5008,361526.0
2019-09-11 12:00:00,28.82,28.87,28.73,28.83,202119.0,18.5008,18.5329,18.443,18.5072,202119.0
2019-09-11 12:30:00,28.82,28.89,28.8,28.88,150949.0,18.5008,18.5457,18.4879,18.5393,150949.0
2019-09-11 13:00:00,28.88,28.91,28.86,28.91,167393.0,18.5393,18.5586,18.5265,18.5586,167393.0
2019-09-11 13:30:00,28.91,28.97,28.88,28.93,282533.0,18.5586,18.5971,18.5393,18.5714,282533.0
2019-09-11 14:00:00,28.93,28.95,28.88,28.93,159401.0,18.5714,18.5842,18.5393,18.5714,159401.0
2019-09-11 14:30:00,28.93,28.95,28.89,28.91,140398.0,18.5714,18.5842,18.5457,18.5586,140398.0
2019-09-11 15:00:00,28.92,28.97,28.91,28.97,150727.0,18.565,18.5971,18.5586,18.5971,150727.0
2019-09-11 15:30:00,28.96,28.99,28.9,28.91,467482.0,18.5907,18.6099,18.5521,18.5586,467482.0
2019-09-12 09:30:00,28.8,28.89,28.71,28.89,165814.0,18.4879,18.5457,18.4302,18.5457,165814.0
2019-09-12 10:00:00,28.88,28.91,28.79,28.88,209413.0,18.5393,18.5586,18.4815,18.5393,209413.0
2019-09-12 10:30:00,28.87,28.9,28.65,28.71,203707.0,18.5329,18.5521,18.3917,18.4302,203707.0
2019-09-12 11:00:00,28.71,28.77,28.68,28.72,168411.0,18.4302,18.4687,18.4109,18.4366,168411.0
2019-09-12 11:30:00,28.73,28.73,28.65,28.65,181087.0,18.443,18.443,18.3917,18.3917,181087.0
2019-09-12 12:00:00,28.65,28.66,28.49,28.53,269145.0,18.3917,18.3981,18.2889,18.3146,269145.0
2019-09-12 12:30:00,28.54,28.6,28.54,28.58,89098.0,18.321,18.3596,18.321,18.3467,89098.0
2019-09-12 13:00:00,28.59,28.61,28.56,28.6,174536.0,18.3531,18.366,18.3339,18.3596,174536.0
2019-09-12 13:30:00,28.6,28.7,28.59,28.7,156724.0,18.3596,18.4238,18.3531,18.4238,156724.0
2019-09-12 14:00:00,28.69,28.75,28.66,28.72,300954.0,18.4173,18.4558,18.3981,18.4366,300954.0
2019-09-12 14:30:00,28.73,28.75,28.66,28.66,241867.0,18.443,18.4558,18.3981,18.3981,241867.0
2019-09-12 15:00:00,28.66,28.69,28.62,28.66,266236.0,18.3981,18.4173,18.3724,18.3981,266236.0
2019-09-12 15:30:00,28.65,28.7,28.6,28.68,462178.0,18.3917,18.4238,18.3596,18.4109,462178.0
2019-09-13 09:30:00,28.69,28.88,28.56,28.58,323225.0,18.4173,18.5393,18.3339,18.3467,323225.0
2019-09-13 10:00:00,28.59,28.73,28.51,28.69,284396.0,18.3531,18.443,18.3018,18.4173,284396.0
2019-09-13 10:30:00,28.69,28.72,28.65,28.69,402148.0,18.4173,18.4366,18.3917,18.4173,402148.0
2019-09-13 11:00:00,28.69,28.69,28.55,28.59,423141.0,18.4173,18.4173,18.3275,18.3531,423141.0
2019-09-13 11:30:00,28.59,28.69,28.59,28.67,206186.0,18.3531,18.4173,18.3531,18.4045,206186.0
2019-09-13 12:00:00,28.67,28.69,28.63,28.65,255819.0,18.4045,18.4173,18.3788,18.3917,255819.0
2019-09-13 12:30:00,28.64,28.65,28.54,28.55,264156.0,18.3852,18.3917,18.321,18.3275,264156.0
2019-09-13 13:00:00,28.54,28.6,28.52,28.54,388080.0,18.321,18.3596,18.3082,18.321,388080.0
2019-09-13 13:30:00,28.55,28.57,28.5,28.51,322414.0,18.3275,18.3403,18.2954,18.3018,322414.0
2019-09-13 14:00:00,28.51,28.54,28.42,28.43,338346.0,18.3018,18.321,18.244,18.2504,338346.0
2019-09-13 14:30:00,28.44,28.48,28.41,28.41,291590.0,18.2568,18.2825,18.2376,18.2376,291590.0
2019-09-13 15:00:00,28.42,28.48,28.39,28.46,304935.0,18.244,18.2825,18.2247,18.2697,304935.0
2019-09-13 15:30:00,28.45,28.57,28.45,28.55,997577.0,18.2633,18.3403,18.2633,18.3275,997577.0
2019-09-16 09:30:00,29.06,29.56,29.05,29.2,1492206.0,18.6549,18.9758,18.6484,18.7447,1492206.0
2019-09-16 10:00:00,29.2,29.2,28.78,29.04,424563.0,18.7447,18.7447,18.4751,18.642,424563.0
2019-09-16 10:30:00,29.04,29.05,28.85,28.95,451530.0,18.642,18.6484,18.52,18.5842,451530.0
2019-09-16 11:00:00,28.96,29.05,28.89,28.95,335338.0,18.5907,18.6484,18.5457,18.5842,335338.0
2019-09-16 11:30:00,28.95,28.95,28.75,28.76,308880.0,18.5842,18.5842,18.4558,18.4623,308880.0
2019-09-16 12:00:00,28.76,28.87,28.74,28.86,357708.0,18.4623,18.5329,18.4494,18.5265,357708.0
2019-09-16 12:30:00,28.86,28.99,28.82,28.96,465916.0,18.5265,18.6099,18.5008,18.5907,465916.0
2019-09-16 13:00:00,28.96,29.03,28.92,28.99,264595.0,18.5907,18.6356,18.565,18.6099,264595.0
2019-09-16 13:30:00,28.98,29.01,28.88,28.92,300034.0,18.6035,18.6228,18.5393,18.565,300034.0
2019-09-16 14:00:00,28.93,28.93,28.75,28.85,321864.0,18.5714,18.5714,18.4558,18.52,321864.0
2019-09-16 14:30:00,28.85,28.91,28.81,28.87,478995.0,18.52,18.5586,18.4944,18.5329,478995.0
2019-09-16 15:00:00,28.87,28.88,28.75,28.87,456673.0,18.5329,18.5393,18.4558,18.5329,456673.0
2019-09-16 15:30:00,28.87,28.91,28.81,28.87,1053590.0,18.5329,18.5586,18.4944,18.5329,1053590.0
2019-09-17 09:30:00,28.8,28.83,28.56,28.71,223874.0,18.4879,18.5072,18.3339,18.4302,223874.0
2019-09-17 10:00:00,28.71,28.75,28.64,28.68,102654.0,18.4302,18.4558,18.3852,18.4109,102654.0
2019-09-17 10:30:00,28.68,28.71,28.62,28.67,107575.0,18.4109,18.4302,18.3724,18.4045,107575.0
2019-09-17 11:00:00,28.68,28.97,28.68,28.92,267460.0,18.4109,18.5971,18.4109,18.565,267460.0
2019-09-17 11:30:00,28.93,28.97,28.88,28.97,129376.0,18.5714,18.5971,18.5393,18.5971,129376.0
2019-09-17 12:00:00,28.97,29.04,28.91,28.95,193738.0,18.5971,18.642,18.5586,18.5842,193738.0
2019-09-17 12:30:00,28.96,28.96,28.82,28.84,108301.0,18.5907,18.5907,18.5008,18.5136,108301.0
2019-09-17 13:00:00,28.84,28.92,28.81,28.88,146125.0,18.5136,18.565,18.4944,18.5393,146125.0
2019-09-17 13:30:00,28.88,28.88,28.65,28.76,204608.0,18.5393,18.5393,18.3917,18.4623,204608.0
2019-09-17 14:00:00,28.76,28.88,28.75,28.86,175769.0,18.4623,18.5393,18.4558,18.5265,175769.0
2019-09-17 14:30:00,28.86,28.9,28.84,28.9,197594.0,18.5265,18.5521,18.5136,18.5521,197594.0
2019-09-17 15:00:00,28.9,28.97,28.89,28.94,250341.0,18.5521,18.5971,18.5457,18.5778,250341.0
2019-09-17 15:30:00,28.95,29.03,28.95,28.99,464454.0,18.5842,18.6356,18.5842,18.6099,464454.0
2019-09-18 09:30:00,28.83,28.99,28.75,28.95,177824.0,18.5072,18.6099,18.4558,18.5842,177824.0
2019-09-18 10:00:00,28.95,29.02,28.94,29.01,132438.0,18.5842,18.6292,18.5778,18.6228,132438.0
2019-09-18 10:30:00,29.01,29.09,28.98,29.06,101219.0,18.6228,18.6741,18.6035,18.6549,101219.0
2019-09-18 11:00:00,29.07,29.09,29.03,29.09,66388.0,18.6613,18.6741,18.6356,18.6741,66388.0
2019-09-18 11:30:00,29.09,29.09,29.02,29.03,82923.0,18.6741,18.6741,18.6292,18.6356,82923.0
2019-09-18 12:00:00,29.02,29.05,28.98,29.04,86741.0,18.6292,18.6484,18.6035,18.642,86741.0
2019-09-18 12:30:00,29.04,29.06,28.99,29.04,69990.0,18.642,18.6549,18.6099,18.642,69990.0
2019-09-18 13:00:00,29.04,29.07,29.03,29.05,116412.0,18.642,18.6613,18.6356,18.6484,116412.0
2019-09-18 13:30:00,29.06,29.11,29.05,29.08,154766.0,18.6549,18.6869,18.6484,18.6677,154766.0
2019-09-18 14:00:00,29.07,29.11,28.98,29.08,169338.0,18.6613,18.6869,18.6035,18.6677,169338.0
2019-09-18 14:30:00,29.08,29.11,29.01,29.09,207662.0,18.6677,18.6869,18.6228,18.6741,207662.0
2019-09-18 15:00:00,29.08,29.19,29.08,29.14,293088.0,18.6677,18.7383,18.6677,18.7062,293088.0
2019-09-18 15:30:00,29.14,29.18,29.07,29.11,545807.0,18.7062,18.7319,18.6613,18.6869,545807.0
2019-09-19 09:30:00,29.02,29.15,29.02,29.03,283857.0,18.6292,18.7126,18.6292,18.6356,283857.0
2019-09-19 10:00:00,29.03,29.03,28.86,28.89,221857.0,18.6356,18.6356,18.5265,18.5457,221857.0
2019-09-19 10:30:00,28.88,28.91,28.81,28.82,195963.0,18.5393,18.5586,18.4944,18.5008,195963.0
2019-09-19 11:00:00,28.82,28.95,28.81,28.87,216562.0,18.5008,18.5842,18.4944,18.5329,216562.0
2019-09-19 11:30:00,28.87,28.88,28.82,28.86,195600.0,18.5329,18.5393,18.5008,18.5265,195600.0
2019-09-19 12:00:00,28.86,28.88,28.81,28.82,168157.0,18.5265,18.5393,18.4944,18.5008,168157.0
2019-09-19 12:30:00,28.82,28.91,28.81,28.83,112216.0,18.5008,18.5586,18.4944,18.5072,112216.0
2019-09-19 13:00:00,28.82,28.87,28.79,28.83,186973.0,18.5008,18.5329,18.4815,18.5072,186973.0
2019-09-19 13:30:00,28.83,28.87,28.76,28.79,224789.0,18.5072,18.5329,18.4623,18.4815,224789.0
2019-09-19 14:00:00,28.79,28.8,28.72,28.73,171233.0,18.4815,18.4879,18.4366,18.443,171233.0
2019-09-19 14:30:00,28.72,28.75,28.68,28.71,230433.0,18.4366,18.4558,18.4109,18.4302,230433.0
2019-09-19 15:00:00,28.71,28.8,28.69,28.74,331886.0,18.4302,18.4879,18.4173,18.4494,331886.0
2019-09-19 15:30:00,28.74,28.84,28.71,28.81,793312.0,18.4494,18.5136,18.4302,18.4944,793312.0
2019-09-20 09:30:00,28.85,28.96,28.83,28.89,217140.0,18.52,18.5907,18.5072,18.5457,217140.0
2019-09-20 10:00:00,28.89,28.91,28.82,28.9,300295.0,18.5457,18.5586,18.5008,18.5521,300295.0
2019-09-20 10:30:00,28.9,29.09,28.9,29.08,289285.0,18.5521,18.6741,18.5521,18.6677,289285.0
2019-09-20 11:00:00,29.08,29.12,29.03,29.08,467661.0,18.6677,18.6934,18.6356,18.6677,467661.0
2019-09-20 11:30:00,29.09,29.22,29.07,29.21,501686.0,18.6741,18.7576,18.6613,18.7511,501686.0
2019-09-20 12:00:00,29.21,29.24,29.18,29.19,200644.0,18.7511,18.7704,18.7319,18.7383,200644.0
2019-09-20 12:30:00,29.19,29.25,29.18,29.25,257794.0,18.7383,18.7768,18.7319,18.7768,257794.0
2019-09-20 13:00:00,29.25,29.27,29.06,29.18,682215.0,18.7768,18.7897,18.6549,18.7319,682215.0
2019-09-20 13:30:00,29.18,29.26,29.0,29.17,528929.0,18.7319,18.7832,18.6163,18.7255,528929.0
2019-09-20 14:00:00,29.17,29.18,29.05,29.1,345927.0,18.7255,18.7319,18.6484,18.6805,345927.0
2019-09-20 14:30:00,29.09,29.1,29.04,29.06,318280.0,18.6741,18.6805,18.642,18.6549,318280.0
2019-09-20 15:00:00,29.06,29.07,29.0,29.03,293231.0,18.6549,18.6613,18.6163,18.6356,293231.0
2019-09-20 15:30:00,29.03,29.19,28.99,29.13,1288374.0,18.6356,18.7383,18.6099,18.6998,1288374.0
2019-09-23 09:30:00,29.14,29.32,29.09,29.21,391579.0,18.7062,18.8218,18.6741,18.7511,391579.0
2019-09-23 10:00:00,29.21,29.25,29.16,29.17,183164.0,18.7511,18.7768,18.719,18.7255,183164.0
2019-09-23 10:30:00,29.17,29.22,29.14,29.17,168020.0,18.7255,18.7576,18.7062,18.7255,168020.0
2019-09-23 11:00:00,29.17,29.24,29.16,29.22,333451.0,18.7255,18.7704,18.719,18.7576,333451.0
2019-09-23 11:30:00,29.21,29.29,29.19,29.22,291679.0,18.7511,18.8025,18.7383,18.7576,291679.0
2019-09-23 12:00:00,29.23,29.29,29.19,29.24,255362.0,18.764,18.8025,18.7383,18.7704,255362.0
2019-09-23 12:30:00,29.24,29.38,29.24,29.29,267693.0,18.7704,18.8603,18.7704,18.8025,267693.0
2019-09-23 13:00:00,29.29,29.31,29.25,29.27,115771.0,18.8025,18.8153,18.7768,18.7897,115771.0
2019-09-23 13:30:00,29.27,29.29,29.22,29.26,164157.0,18.7897,18.8025,18.7576,18.7832,164157.0
2019-09-23 14:00:00,29.26,29.3,29.23,29.3,166672.0,18.7832,18.8089,18.764,18.8089,166672.0
2019-09-23 14:30:00,29.3,29.3,29.23,29.25,253432.0,18.8089,18.8089,18.764,18.7768,253432.0
2019-09-23 15:00:00,29.25,29.27,29.22,29.25,187956.0,18.7768,18.7897,18.7576,18.7768,187956.0
2019-09-23 15:30:00,29.25,29.27,29.23,29.26,396962.0,18.7768,18.7897,18.764,18.7832,396962.0
2019-09-24 09:30:00,29.25,29.32,29.15,29.16,235924.0,18.7768,18.8218,18.7126,18.719,235924.0
2019-09-24 10:00:00,29.17,29.2,28.95,29.12,297276.0,18.7255,18.7447,18.5842,18.6934,297276.0
2019-09-24 10:30:00,29.12,29.27,29.1,29.26,185513.0,18.6934,18.7897,18.6805,18.7832,185513.0
2019-09-24 11:00:00,29.27,29.31,29.24,29.25,272736.0,18.7897,18.8153,18.7704,18.7768,272736.0
2019-09-24 11:30:00,29.25,29.25,29.05,29.05,166814.0,18.7768,18.7768,18.6484,18.6484,166814.0
2019-09-24 12:00:00,29.05,29.1,28.94,28.94,488512.0,18.6484,18.6805,18.5778,18.5778,488512.0
2019-09-24 12:30:00,28.94,28.97,28.77,28.77,180295.0,18.5778,18.5971,18.4687,18.4687,180295.0
2019-09-24 13:00:00,28.78,28.92,28.77,28.82,138563.0,18.4751,18.565,18.4687,18.5008,138563.0
2019-09-24 13:30:00,28.82,28.92,28.8,28.92,315461.0,18.5008,18.565,18.4879,18.565,315461.0
2019-09-24 14:00:00,28.92,29.15,28.9,29.14,306289.0,18.565,18.7126,18.5521,18.7062,306289.0
2019-09-24 14:30:00,29.14,29.15,29.0,29.02,236847.0,18.7062,18.7126,18.6163,18.6292,236847.0
2019-09-24 15:00:00,29.02,29.09,28.91,28.92,220437.0,18.6292,18.6741,18.5586,18.565,220437.0
2019-09-24 15:30:00,28.92,29.07,28.88,28.9,912056.0,18.565,18.6613,18.5393,18.5521,912056.0
2019-09-25 09:30:00,28.7,28.77,28.45,28.49,515309.0,18.4238,18.4687,18.2633,18.2889,515309.0
2019-09-25 10:00:00,28.49,28.58,28.44,28.48,427454.0,18.2889,18.3467,18.2568,18.2825,427454.0
2019-09-25 10:30:00,28.47,28.62,28.47,28.59,169053.0,18.2761,18.3724,18.2761,18.3531,169053.0
2019-09-25 11:00:00,28.59,28.71,28.58,28.61,614826.0,18.3531,18.4302,18.3467,18.366,614826.0
2019-09-25 11:30:00,28.6,28.64,28.57,28.61,156999.0,18.3596,18.3852,18.3403,18.366,156999.0
2019-09-25 12:00:00,28.61,28.63,28.55,28.58,150147.0,18.366,18.3788,18.3275,18.3467,150147.0
2019-09-25 12:30:00,28.58,28.79,28.57,28.74,196302.0,18.3467,18.4815,18.3403,18.4494,196302.0
2019-09-25 13:00:00,28.74,28.75,28.63,28.67,104590.0,18.4494,18.4558,18.3788,18.4045,104590.0
2019-09-25 13:30:00,28.66,28.72,28.63,28.7,148108.0,18.3981,18.4366,18.3788,18.4238,148108.0
2019-09-25 14:00:00,28.71,28.76,28.7,28.72,151499.0,18.4302,18.4623,18.4238,18.4366,151499.0
2019-09-25 14:30:00,28.71,28.73,28.69,28.69,82964.0,18.4302,18.443,18.4173,18.4173,82964.0
2019-09-25 15:00:00,28.7,28.71,28.65,28.66,145063.0,18.4238,18.4302,18.3917,18.3981,145063.0
2019-09-25 15:30:00,28.66,28.75,28.65,28.69,433563.0,18.3981,18.4558,18.3917,18.4173,433563.0
2019-09-26 09:30:00,28.68,28.71,28.52,28.54,153136.0,18.4109,18.4302,18.3082,18.321,153136.0
2019-09-26 10:00:00,28.55,28.56,28.44,28.46,642293.0,18.3275,18.3339,18.2568,18.2697,642293.0
2019-09-26 10:30:00,28.47,28.47,28.29,28.35,364412.0,18.2761,18.2761,18.1606,18.1991,364412.0
2019-09-26 11:00:00,28.34,28.36,28.28,28.32,231761.0,18.1927,18.2055,18.1541,18.1798,231761.0
2019-09-26 11:30:00,28.32,28.34,28.28,28.31,597405.0,18.1798,18.1927,18.1541,18.1734,597405.0
2019-09-26 12:00:00,28.3,28.35,28.23,28.27,224533.0,18.167,18.1991,18.122,18.1477,224533.0
2019-09-26 12:30:00,28.27,28.31,28.21,28.25,191495.0,18.1477,18.1734,18.1092,18.1349,191495.0
2019-09-26 13:00:00,28.25,28.26,28.2,28.23,295661.0,18.1349,18.1413,18.1028,18.122,295661.0
2019-09-26 13:30:00,28.23,28.23,28.13,28.21,968135.0,18.122,18.122,18.0578,18.1092,968135.0
2019-09-26 14:00:00,28.22,28.35,28.2,28.3,606978.0,18.1156,18.1991,18.1028,18.167,606978.0
2019-09-26 14:30:00,28.29,28.37,28.29,28.32,239452.0,18.1606,18.2119,18.1606,18.1798,239452.0
2019-09-26 15:00:00,28.33,28.47,28.31,28.45,308833.0,18.1862,18.2761,18.1734,18.2633,308833.0
2019-09-26 15:30:00,28.45,28.54,28.42,28.5,886166.0,18.2633,18.321,18.244,18.2954,886166.0
2019-09-27 09:30:00,28.42,28.76,28.37,28.52,328565.0,18.244,18.4623,18.2119,18.3082,328565.0
2019-09-27 10:00:00,28.52,28.55,28.48,28.52,135333.0,18.3082,18.3275,18.2825,18.3082,135333.0
2019-09-27 10:30:00,28.53,28.65,28.51,28.64,156092.0,18.3146,18.3917,18.3018,18.3852,156092.0
2019-09-27 11:00:00,28.64,28.7,28.62,28.68,135338.0,18.3852,18.4238,18.3724,18.4109,135338.0
2019-09-27 11:30:00,28.68,28.68,28.53,28.55,174574.0,18.4109,18.4109,18.3146,18.3275,174574.0
2019-09-27 12:00:00,28.55,28.67,28.5,28.64,173594.0,18.3275,18.4045,18.2954,18.3852,173594.0
2019-09-27 12:30:00,28.64,28.68,28.61,28.62,95948.0,18.3852,18.4109,18.366,18.3724,95948.0
2019-09-27 13:00:00,28.61,28.64,28.59,28.62,106252.0,18.366,18.3852,18.3531,18.3724,106252.0
2019-09-27 13:30:00,28.62,28.65,28.6,28.6,119916.0,18.3724,18.3917,18.3596,18.3596,119916.0
2019-09-27 14:00:00,28.61,28.63,28.58,28.61,146774.0,18.366,18.3788,18.3467,18.366,146774.0
2019-09-27 14:30:00,28.6,28.61,28.53,28.56,95899.0,18.3596,18.366,18.3146,18.3339,95899.0
2019-09-27 15:00:00,28.56,28.62,28.52,28.62,251772.0,18.3339,18.3724,18.3082,18.3724,251772.0
2019-09-27 15:30:00,28.62,28.66,28.55,28.63,380305.0,18.3724,18.3981,18.3275,18.3788,380305.0
2019-09-30 09:30:00,28.75,28.8,28.47,28.5,293616.0,18.4558,18.4879,18.2761,18.2954,293616.0
2019-09-30 10:00:00,28.5,28.52,28.43,28.48,182711.0,18.2954,18.3082,18.2504,18.2825,182711.0
2019-09-30 10:30:00,28.49,28.63,28.47,28.62,339846.0,18.2889,18.3788,18.2761,18.3724,339846.0
2019-09-30 11:00:00,28.61,28.63,28.53,28.61,151314.0,18.366,18.3788,18.3146,18.366,151314.0
2019-09-30 11:30:00,28.61,28.63,28.56,28.6,97485.0,18.366,18.3788,18.3339,18.3596,97485.0
2019-09-30 12:00:00,28.6,28.66,28.59,28.65,66017.0,18.3596,18.3981,18.3531,18.3917,66017.0
2019-09-30 12:30:00,28.65,28.7,28.64,28.7,172090.0,18.3917,18.4238,18.3852,18.4238,172090.0
2019-09-30 13:00:00,28.7,28.72,28.65,28.67,67245.0,18.4238,18.4366,18.3917,18.4045,67245.0
2019-09-30 13:30:00,28.67,28.73,28.66,28.68,69595.0,18.4045,18.443,18.3981,18.4109,69595.0
2019-09-30 14:00:00,28.68,28.72,28.66,28.7,122148.0,18.4109,18.4366,18.3981,18.4238,122148.0
2019-09-30 14:30:00,28.7,28.77,28.68,28.74,163708.0,18.4238,18.4687,18.4109,18.4494,163708.0
2019-09-30 15:00:00,28.74,28.75,28.62,28.66,184630.0,18.4494,18.4558,18.3724,18.3981,184630.0
2019-09-30 15:30:00,28.66,28.72,28.6,28.61,1080342.0,18.3981,18.4366,18.3596,18.366,1080342.0
2019-10-01 09:30:00,28.64,28.74,28.61,28.74,173956.0,18.3852,18.4494,18.366,18.4494,173956.0
2019-10-01 10:00:00,28.74,28.76,28.58,28.7,179094.0,18.4494,18.4623,18.3467,18.4238,179094.0
2019-10-01 10:30:00,28.7,28.7,28.62,28.65,137854.0,18.4238,18.4238,18.3724,18.3917,137854.0
2019-10-01 11:00:00,28.64,28.66,28.57,28.6,180827.0,18.3852,18.3981,18.3403,18.3596,180827.0
2019-10-01 11:30:00,28.6,28.62,28.5,28.54,227452.0,18.3596,18.3724,18.2954,18.321,227452.0
2019-10-01 12:00:00,28.54,28.54,28.47,28.48,161426.0,18.321,18.321,18.2761,18.2825,161426.0
2019-10-01 12:30:00,28.48,28.51,28.46,28.49,144449.0,18.2825,18.3018,18.2697,18.2889,144449.0
2019-10-01 13:00:00,28.48,28.5,28.42,28.5,246470.0,18.2825,18.2954,18.244,18.2954,246470.0
2019-10-01 13:30:00,28.5,28.51,28.45,28.48,171850.0,18.2954,18.3018,18.2633,18.2825,171850.0
2019-10-01 14:00:00,28.48,28.52,28.43,28.51,128116.0,18.2825,18.3082,18.2504,18.3018,128116.0
2019-10-01 14:30:00,28.52,28.55,28.49,28.51,165090.0,18.3082,18.3275,18.2889,18.3018,165090.0
2019-10-01 15:00:00,28.51,28.57,28.5,28.53,264065.0,18.3018,18.3403,18.2954,18.3146,264065.0
2019-10-01 15:30:00,28.53,28.54,28.48,28.51,368698.0,18.3146,18.321,18.2825,18.3018,368698.0
2019-10-02 09:30:00,28.42,28.47,28.29,28.3,335345.0,18.244,18.2761,18.1606,18.167,335345.0
2019-10-02 10:00:00,28.29,28.45,28.29,28.39,222110.0,18.1606,18.2633,18.1606,18.2247,222110.0
2019-10-02 10:30:00,28.37,28.39,28.24,28.24,405088.0,18.2119,18.2247,18.1285,18.1285,405088.0
2019-10-02 11:00:00,28.24,28.33,28.22,28.27,265547.0,18.1285,18.1862,18.1156,18.1477,265547.0
2019-10-02 11:30:00,28.27,28.28,28.18,28.22,188398.0,18.1477,18.1541,18.0899,18.1156,188398.0
2019-10-02 12:00:00,28.22,28.23,28.1,28.14,231463.0,18.1156,18.122,18.0386,18.0643,231463.0
2019-10-02 12:30:00,28.14,28.15,28.05,28.1,325824.0,18.0643,18.0707,18.0065,18.0386,325824.0
2019-10-02 13:00:00,28.1,28.19,28.09,28.12,189401.0,18.0386,18.0964,18.0322,18.0514,189401.0
2019-10-02 13:30:00,28.12,28.13,28.01,28.06,161600.0,18.0514,18.0578,17.9808,18.0129,161600.0
2019-10-02 14:00:00,28.05,28.07,28.0,28.07,141619.0,18.0065,18.0193,17.9744,18.0193,141619.0
2019-10-02 14:30:00,28.07,28.07,28.0,28.05,153539.0,18.0193,18.0193,17.9744,18.0065,153539.0
2019-10-02 15:00:00,28.05,28.16,28.05,28.12,195213.0,18.0065,18.0771,18.0065,18.0514,195213.0
2019-10-02 15:30:00,28.11,28.16,28.06,28.09,469160.0,18.045,18.0771,18.0129,18.0322,469160.0
2019-10-03 09:30:00,28.0,28.18,27.92,28.1,282163.0,17.9744,18.0899,17.923,18.0386,282163.0
2019-10-03 10:00:00,28.08,28.08,27.71,27.97,434255.0,18.0257,18.0257,17.7882,17.9551,434255.0
2019-10-03 10:30:00,27.96,28.0,27.73,27.9,226711.0,17.9487,17.9744,17.8011,17.9102,226711.0
2019-10-03 11:00:00,27.89,27.99,27.88,27.91,200597.0,17.9038,17.968,17.8974,17.9166,200597.0
2019-10-03 11:30:00,27.91,27.95,27.88,27.9,198153.0,17.9166,17.9423,17.8974,17.9102,198153.0
2019-10-03 12:00:00,27.91,27.99,27.88,27.98,205310.0,17.9166,17.968,17.8974,17.9616,205310.0
2019-10-03 12:30:00,27.98,28.06,27.97,28.04,98551.0,17.9616,18.0129,17.9551,18.0001,98551.0
2019-10-03 13:00:00,28.04,28.05,27.99,28.03,84832.0,18.0001,18.0065,17.968,17.9936,84832.0
2019-10-03 13:30:00,28.03,28.16,28.02,28.14,81523.0,17.9936,18.0771,17.9872,18.0643,81523.0
2019-10-03 14:00:00,28.13,28.16,28.08,28.14,135596.0,18.0578,18.0771,18.0257,18.0643,135596.0
2019-10-03 14:30:00,28.15,28.15,28.09,28.1,128385.0,18.0707,18.0707,18.0322,18.0386,128385.0
2019-10-03 15:00:00,28.1,28.1,28.0,28.02,219149.0,18.0386,18.0386,17.9744,17.9872,219149.0
2019-10-03 15:30:00,28.02,28.11,28.0,28.09,506275.0,17.9872,18.045,17.9744,18.0322,506275.0
2019-10-04 09:30:00,28.1,28.24,28.1,28.13,236161.0,18.0386,18.1285,18.0386,18.0578,236161.0
2019-10-04 10:00:00,28.13,28.17,28.0,28.0,218664.0,18.0578,18.0835,17.9744,17.9744,218664.0
2019-10-04 10:30:00,28.0,28.01,27.84,27.87,240506.0,17.9744,17.9808,17.8717,17.8909,240506.0
2019-10-04 11:00:00,27.87,27.92,27.86,27.91,191303.0,17.8909,17.923,17.8845,17.9166,191303.0
2019-10-04 11:30:00,27.91,27.95,27.86,27.92,174613.0,17.9166,17.9423,17.8845,17.923,174613.0
2019-10-04 12:00:00,27.91,27.92,27.8,27.86,215315.0,17.9166,17.923,17.846,17.8845,215315.0
2019-10-04 12:30:00,27.86,27.92,27.85,27.89,112983.0,17.8845,17.923,17.8781,17.9038,112983.0
2019-10-04 13:00:00,27.9,27.91,27.85,27.89,171576.0,17.9102,17.9166,17.8781,17.9038,171576.0
2019-10-04 13:30:00,27.9,27.95,27.89,27.92,167017.0,17.9102,17.9423,17.9038,17.923,167017.0
2019-10-04 14:00:00,27.93,27.95,27.89,27.92,193643.0,17.9295,17.9423,17.9038,17.923,193643.0
2019-10-04 14:30:00,27.91,27.95,27.88,27.95,173325.0,17.9166,17.9423,17.8974,17.9423,173325.0
2019-10-04 15:00:00,27.95,28.0,27.91,27.98,236018.0,17.9423,17.9744,17.9166,17.9616,236018.0
2019-10-04 15:30:00,27.98,28.0,27.95,27.96,520776.0,17.9616,17.9744,17.9423,17.9487,520776.0
2019-10-07 09:30:00,27.96,27.97,27.75,27.83,190687.0,17.9487,17.9551,17.8139,17.8653,190687.0
2019-10-07 10:00:00,27.83,28.05,27.82,28.03,119996.0,17.8653,18.0065,17.8588,17.9936,119996.0
2019-10-07 10:30:00,28.03,28.1,27.99,28.05,130697.0,17.9936,18.0386,17.968,18.0065,130697.0
2019-10-07 11:00:00,28.05,28.08,27.97,28.04,271519.0,18.0065,18.0257,17.9551,18.0001,271519.0
2019-10-07 11:30:00,28.04,28.06,27.92,27.94,341630.0,18.0001,18.0129,17.923,17.9359,341630.0
2019-10-07 12:00:00,27.93,27.95,27.88,27.89,106798.0,17.9295,17.9423,17.8974,17.9038,106798.0
2019-10-07 12:30:00,27.89,27.89,27.86,27.86,100569.0,17.9038,17.9038,17.8845,17.8845,100569.0
2019-10-07 13:00:00,27.87,27.89,27.78,27.79,143144.0,17.8909,17.9038,17.8332,17.8396,143144.0
2019-10-07 13:30:00,27.79,27.87,27.79,27.82,142345.0,17.8396,17.8909,17.8396,17.8588,142345.0
2019-10-07 14:00:00,27.82,27.89,27.81,27.84,176613.0,17.8588,17.9038,17.8524,17.8717,176613.0
2019-10-07 14:30:00,27.83,27.94,27.8,27.89,245021.0,17.8653,17.9359,17.846,17.9038,245021.0
2019-10-07 15:00:00,27.89,27.94,27.87,27.91,125308.0,17.9038,17.9359,17.8909,17.9166,125308.0
2019-10-07 15:30:00,27.91,27.99,27.89,27.92,441854.0,17.9166,17.968,17.9038,17.923,441854.0
2019-10-08 09:30:00,27.73,27.79,27.62,27.77,303677.0,17.8011,17.8396,17.7305,17.8267,303677.0
2019-10-08 10:00:00,27.76,27.8,27.67,27.75,280772.0,17.8203,17.846,17.7626,17.8139,280772.0
2019-10-08 10:30:00,27.74,27.76,27.62,27.67,251656.0,17.8075,17.8203,17.7305,17.7626,251656.0
2019-10-08 11:00:00,27.67,27.69,27.62,27.63,237335.0,17.7626,17.7754,17.7305,17.7369,237335.0
2019-10-08 11:30:00,27.62,27.64,27.57,27.59,203058.0,17.7305,17.7433,17.6984,17.7112,203058.0
2019-10-08 12:00:00,27.58,27.6,27.55,27.58,179721.0,17.7048,17.7176,17.6855,17.7048,179721.0
2019-10-08 12:30:00,27.58,27.67,27.55,27.63,206427.0,17.7048,17.7626,17.6855,17.7369,206427.0
2019-10-08 13:00:00,27.64,27.68,27.62,27.67,97150.0,17.7433,17.769,17.7305,17.7626,97150.0
2019-10-08 13:30:00,27.68,27.71,27.65,27.68,120053.0,17.769,17.7882,17.7497,17.769,120053.0
2019-10-08 14:00:00,27.68,27.72,27.65,27.66,126981.0,17.769,17.7946,17.7497,17.7561,126981.0
2019-10-08 14:30:00,27.66,27.77,27.62,27.67,146298.0,17.7561,17.8267,17.7305,17.7626,146298.0
2019-10-08 15:00:00,27.69,27.71,27.62,27.65,151434.0,17.7754,17.7882,17.7305,17.7497,151434.0
2019-10-08 15:30:00,27.65,27.68,27.56,27.61,399964.0,17.7497,17.769,17.6919,17.724,399964.0
2019-10-09 09:30:00,27.71,27.79,27.58,27.68,252352.0,17.7882,17.8396,17.7048,17.769,252352.0
2019-10-09 10:00:00,27.68,27.69,27.58,27.65,227158.0,17.769,17.7754,17.7048,17.7497,227158.0
2019-10-09 10:30:00,27.63,27.64,27.55,27.61,177080.0,17.7369,17.7433,17.6855,17.724,177080.0
2019-10-09 11:00:00,27.61,27.61,27.54,27.57,267535.0,17.724,17.724,17.6791,17.6984,267535.0
2019-10-09 11:30:00,27.57,27.58,27.51,27.55,185306.0,17.6984,17.7048,17.6598,17.6855,185306.0
2019-10-09 12:00:00,27.55,27.57,27.52,27.54,116607.0,17.6855,17.6984,17.6663,17.6791,116607.0
2019-10-09 12:30:00,27.54,27.55,27.42,27.45,388477.0,17.6791,17.6855,17.6021,17.6213,388477.0
2019-10-09 13:00:00,27.45,27.48,27.35,27.36,223773.0,17.6213,17.6406,17.5571,17.5635,223773.0
2019-10-09 13:30:00,27.36,27.43,27.34,27.43,157974.0,17.5635,17.6085,17.5507,17.6085,157974.0
2019-10-09 14:00:00,27.42,27.45,27.38,27.41,112081.0,17.6021,17.6213,17.5764,17.5956,112081.0
2019-10-09 14:30:00,27.41,27.48,27.4,27.44,133373.0,17.5956,17.6406,17.5892,17.6149,133373.0
2019-10-09 15:00:00,27.43,27.48,27.41,27.45,148747.0,17.6085,17.6406,17.5956,17.6213,148747.0
2019-10-09 15:30:00,27.45,27.46,27.3,27.36,558489.0,17.6213,17.6277,17.525,17.5635,558489.0
2019-10-10 09:30:00,27.32,27.43,27.27,27.34,543090.0,17.5379,17.6085,17.5058,17.5507,543090.0
2019-10-10 10:00:00,27.34,27.34,27.22,27.3,243347.0,17.5507,17.5507,17.4737,17.525,243347.0
2019-10-10 10:30:00,27.31,27.52,27.31,27.45,829778.0,17.5315,17.6663,17.5315,17.6213,829778.0
2019-10-10 11:00:00,27.45,27.52,27.4,27.43,150116.0,17.6213,17.6663,17.5892,17.6085,150116.0
2019-10-10 11:30:00,27.42,27.47,27.38,27.39,165573.0,17.6021,17.6342,17.5764,17.5828,165573.0
2019-10-10 12:00:00,27.39,27.44,27.35,27.39,158545.0,17.5828,17.6149,17.5571,17.5828,158545.0
2019-10-10 12:30:00,27.39,27.45,27.33,27.42,131403.0,17.5828,17.6213,17.5443,17.6021,131403.0
2019-10-10 13:00:00,27.42,27.44,27.39,27.42,97224.0,17.6021,17.6149,17.5828,17.6021,97224.0
2019-10-10 13:30:00,27.42,27.44,27.38,27.43,102208.0,17.6021,17.6149,17.5764,17.6085,102208.0
2019-10-10 14:00:00,27.44,27.45,27.39,27.41,142487.0,17.6149,17.6213,17.5828,17.5956,142487.0
2019-10-10 14:30:00,27.41,27.49,27.41,27.49,109122.0,17.5956,17.647,17.5956,17.647,109122.0
2019-10-10 15:00:00,27.49,27.51,27.47,27.48,133726.0,17.647,17.6598,17.6342,17.6406,133726.0
2019-10-10 15:30:00,27.48,27.61,27.48,27.53,573556.0,17.6406,17.724,17.6406,17.6727,573556.0
2019-10-11 09:30:00,27.75,27.82,27.62,27.72,239972.0,17.8139,17.8588,17.7305,17.7946,239972.0
2019-10-11 10:00:00,27.72,27.74,27.66,27.73,179916.0,17.7946,17.8075,17.7561,17.8011,179916.0
2019-10-11 10:30:00,27.74,27.8,27.69,27.75,117101.0,17.8075,17.846,17.7754,17.8139,117101.0
2019-10-11 11:00:00,27.75,27.77,27.68,27.7,105196.0,17.8139,17.8267,17.769,17.7818,105196.0
2019-10-11 11:30:00,27.7,27.73,27.66,27.67,114552.0,17.7818,17.8011,17.7561,17.7626,114552.0
2019-10-11 12:00:00,27.67,27.72,27.64,27.72,124259.0,17.7626,17.7946,17.7433,17.7946,124259.0
2019-10-11 12:30:00,27.73,27.74,27.63,27.68,202613.0,17.8011,17.8075,17.7369,17.769,202613.0
2019-10-11 13:00:00,27.68,27.72,27.64,27.65,163910.0,17.769,17.7946,17.7433,17.7497,163910.0
2019-10-11 13:30:00,27.65,27.69,27.64,27.68,143700.0,17.7497,17.7754,17.7433,17.769,143700.0
2019-10-11 14:00:00,27.68,27.7,27.65,27.65,72508.0,17.769,17.7818,17.7497,17.7497,72508.0
2019-10-11 14:30:00,27.66,27.74,27.65,27.74,103459.0,17.7561,17.8075,17.7497,17.8075,103459.0
2019-10-11 15:00:00,27.73,27.75,27.68,27.71,646399.0,17.8011,17.8139,17.769,17.7882,646399.0
2019-10-11 15:30:00,27.71,27.73,27.58,27.58,337907.0,17.7882,17.8011,17.7048,17.7048,337907.0
2019-10-14 09:30:00,27.35,27.49,27.29,27.37,264594.0,17.5571,17.647,17.5186,17.57,264594.0
2019-10-14 10:00:00,27.36,27.41,27.2,27.39,370415.0,17.5635,17.5956,17.4608,17.5828,370415.0
2019-10-14 10:30:00,27.38,27.54,27.35,27.54,248979.0,17.5764,17.6791,17.5571,17.6791,248979.0
2019-10-14 11:00:00,27.54,27.6,27.5,27.58,146875.0,17.6791,17.7176,17.6534,17.7048,146875.0
2019-10-14 11:30:00,27.58,27.64,27.57,27.59,153417.0,17.7048,17.7433,17.6984,17.7112,153417.0
2019-10-14 12:00:00,27.58,27.61,27.49,27.6,214289.0,17.7048,17.724,17.647,17.7176,214289.0
2019-10-14 12:30:00,27.6,27.68,27.6,27.67,102757.0,17.7176,17.769,17.7176,17.7626,102757.0
2019-10-14 13:00:00,27.67,27.7,27.62,27.64,124258.0,17.7626,17.7818,17.7305,17.7433,124258.0
2019-10-14 13:30:00,27.65,27.72,27.61,27.72,142497.0,17.7497,17.7946,17.724,17.7946,142497.0
2019-10-14 14:00:00,27.71,27.73,27.57,27.64,145820.0,17.7882,17.8011,17.6984,17.7433,145820.0
2019-10-14 14:30:00,27.65,27.69,27.62,27.66,81036.0,17.7497,17.7754,17.7305,17.7561,81036.0
2019-10-14 15:00:00,27.67,27.67,27.59,27.59,106165.0,17.7626,17.7626,17.7112,17.7112,106165.0
2019-10-14 15:30:00,27.59,27.64,27.57,27.58,279837.0,17.7112,17.7433,17.6984,17.7048,279837.0
2019-10-15 09:30:00,27.58,27.69,27.56,27.63,186568.0,17.7048,17.7754,17.6919,17.7369,186568.0
2019-10-15 10:00:00,27.63,27.64,27.54,27.6,204798.0,17.7369,17.7433,17.6791,17.7176,204798.0
2019-10-15 10:30:00,27.6,27.78,27.6,27.78,179065.0,17.7176,17.8332,17.7176,17.8332,179065.0
2019-10-15 11:00:00,27.78,27.78,27.66,27.75,101022.0,17.8332,17.8332,17.7561,17.8139,101022.0
2019-10-15 11:30:00,27.75,27.8,27.71,27.79,84964.0,17.8139,17.846,17.7882,17.8396,84964.0
2019-10-15 12:00:00,27.79,27.85,27.74,27.81,117541.0,17.8396,17.8781,17.8075,17.8524,117541.0
2019-10-15 12:30:00,27.81,27.86,27.81,27.85,96995.0,17.8524,17.8845,17.8524,17.8781,96995.0
2019-10-15 13:00:00,27.85,27.86,27.8,27.84,107766.0,17.8781,17.8845,17.846,17.8717,107766.0
2019-10-15 13:30:00,27.84,27.85,27.78,27.79,117896.0,17.8717,17.8781,17.8332,17.8396,117896.0
2019-10-15 14:00:00,27.78,27.8,27.76,27.79,109364.0,17.8332,17.846,17.8203,17.8396,109364.0
2019-10-15 14:30:00,27.78,27.78,27.64,27.64,191824.0,17.8332,17.8332,17.7433,17.7433,191824.0
2019-10-15 15:00:00,27.64,27.72,27.64,27.7,169540.0,17.7433,17.7946,17.7433,17.7818,169540.0
2019-10-15 15:30:00,27.7,27.72,27.65,27.68,295713.0,17.7818,17.7946,17.7497,17.769,295713.0
2019-10-16 09:30:00,27.75,27.95,27.69,27.91,358595.0,17.8139,17.9423,17.7754,17.9166,358595.0
2019-10-16 10:00:00,27.91,27.93,27.88,27.92,169855.0,17.9166,17.9295,17.8974,17.923,169855.0
2019-10-16 10:30:00,27.91,27.92,27.77,27.8,159693.0,17.9166,17.923,17.8267,17.846,159693.0
2019-10-16 11:00:00,27.8,27.8,27.67,27.68,186126.0,17.846,17.846,17.7626,17.769,186126.0
2019-10-16 11:30:00,27.68,27.69,27.59,27.65,170746.0,17.769,17.7754,17.7112,17.7497,170746.0
2019-10-16 12:00:00,27.66,27.69,27.65,27.67,62048.0,17.7561,17.7754,17.7497,17.7626,62048.0
2019-10-16 12:30:00,27.67,27.69,27.59,27.59,105568.0,17.7626,17.7754,17.7112,17.7112,105568.0
2019-10-16 13:00:00,27.6,27.6,27.48,27.48,215141.0,17.7176,17.7176,17.6406,17.6406,215141.0
2019-10-16 13:30:00,27.48,27.52,27.45,27.51,134909.0,17.6406,17.6663,17.6213,17.6598,134909.0
2019-10-16 14:00:00,27.51,27.53,27.47,27.51,98736.0,17.6598,17.6727,17.6342,17.6598,98736.0
2019-10-16 14:30:00,27.51,27.63,27.5,27.59,159570.0,17.6598,17.7369,17.6534,17.7112,159570.0
2019-10-16 15:00:00,27.59,27.61,27.53,27.55,206249.0,17.7112,17.724,17.6727,17.6855,206249.0
2019-10-16 15:30:00,27.55,27.56,27.45,27.51,615103.0,17.6855,17.6919,17.6213,17.6598,615103.0
2019-10-17 09:30:00,27.56,27.6,27.42,27.53,314567.0,17.6919,17.7176,17.6021,17.6727,314567.0
2019-10-17 10:00:00,27.53,27.54,27.46,27.46,253452.0,17.6727,17.6791,17.6277,17.6277,253452.0
2019-10-17 10:30:00,27.46,27.51,27.45,27.46,208001.0,17.6277,17.6598,17.6213,17.6277,208001.0
2019-10-17 11:00:00,27.46,27.48,27.38,27.45,167520.0,17.6277,17.6406,17.5764,17.6213,167520.0
2019-10-17 11:30:00,27.44,27.46,27.34,27.34,210762.0,17.6149,17.6277,17.5507,17.5507,210762.0
2019-10-17 12:00:00,27.35,27.35,27.22,27.27,301229.0,17.5571,17.5571,17.4737,17.5058,301229.0
2019-10-17 12:30:00,27.27,27.31,27.24,27.31,166056.0,17.5058,17.5315,17.4865,17.5315,166056.0
2019-10-17 13:00:00,27.3,27.37,27.28,27.37,139798.0,17.525,17.57,17.5122,17.57,139798.0
2019-10-17 13:30:00,27.37,27.4,27.31,27.38,157593.0,17.57,17.5892,17.5315,17.5764,157593.0
2019-10-17 14:00:00,27.38,27.46,27.33,27.46,114092.0,17.5764,17.6277,17.5443,17.6277,114092.0
2019-10-17 14:30:00,27.46,27.47,27.42,27.42,77593.0,17.6277,17.6342,17.6021,17.6021,77593.0
2019-10-17 15:00:00,27.41,27.49,27.41,27.48,180184.0,17.5956,17.647,17.5956,17.6406,180184.0
2019-10-17 15:30:00,27.47,27.48,27.37,27.38,540567.0,17.6342,17.6406,17.57,17.5764,540567.0
2019-10-18 09:30:00,27.29,27.61,27.29,27.59,216546.0,17.5186,17.724,17.5186,17.7112,216546.0
2019-10-18 10:00:00,27.6,27.64,27.54,27.62,355958.0,17.7176,17.7433,17.6791,17.7305,355958.0
2019-10-18 10:30:00,27.62,27.65,27.5,27.55,195901.0,17.7305,17.7497,17.6534,17.6855,195901.0
2019-10-18 11:00:00,27.55,27.64,27.55,27.63,89052.0,17.6855,17.7433,17.6855,17.7369,89052.0
2019-10-18 11:30:00,27.62,27.63,27.52,27.53,154436.0,17.7305,17.7369,17.6663,17.6727,154436.0
2019-10-18 12:00:00,27.52,27.61,27.52,27.56,154551.0,17.6663,17.724,17.6663,17.6919,154551.0
2019-10-18 12:30:00,27.56,27.58,27.5,27.58,166048.0,17.6919,17.7048,17.6534,17.7048,166048.0
2019-10-18 13:00:00,27.58,27.71,27.57,27.69,232321.0,17.7048,17.7882,17.6984,17.7754,232321.0
2019-10-18 13:30:00,27.7,27.75,27.67,27.73,193559.0,17.7818,17.8139,17.7626,17.8011,193559.0
2019-10-18 14:00:00,27.73,27.75,27.68,27.75,139691.0,17.8011,17.8139,17.769,17.8139,139691.0
2019-10-18 14:30:00,27.75,27.75,27.71,27.74,170167.0,17.8139,17.8139,17.7882,17.8075,170167.0
2019-10-18 15:00:00,27.75,27.75,27.66,27.67,220292.0,17.8139,17.8139,17.7561,17.7626,220292.0
2019-10-18 15:30:00,27.67,27.68,27.56,27.59,550479.0,17.7626,17.769,17.6919,17.7112,550479.0
2019-10-21 09:30:00,27.55,27.66,27.53,27.57,243181.0,17.6855,17.7561,17.6727,17.6984,243181.0
2019-10-21 10:00:00,27.57,27.61,27.46,27.49,183560.0,17.6984,17.724,17.6277,17.647,183560.0
2019-10-21 10:30:00,27.49,27.5,27.4,27.4,200696.0,17.647,17.6534,17.5892,17.5892,200696.0
2019-10-21 11:00:00,27.4,27.48,27.38,27.42,166859.0,17.5892,17.6406,17.5764,17.6021,166859.0
2019-10-21 11:30:00,27.42,27.48,27.37,27.45,191498.0,17.6021,17.6406,17.57,17.6213,191498.0
2019-10-21 12:00:00,27.45,27.55,27.42,27.54,137964.0,17.6213,17.6855,17.6021,17.6791,137964.0
2019-10-21 12:30:00,27.53,27.57,27.5,27.5,148426.0,17.6727,17.6984,17.6534,17.6534,148426.0
2019-10-21 13:00:00,27.51,27.51,27.48,27.5,68343.0,17.6598,17.6598,17.6406,17.6534,68343.0
2019-10-21 13:30:00,27.5,27.51,27.46,27.47,125487.0,17.6534,17.6598,17.6277,17.6342,125487.0
2019-10-21 14:00:00,27.47,27.51,27.47,27.49,152832.0,17.6342,17.6598,17.6342,17.647,152832.0
2019-10-21 14:30:00,27.5,27.6,27.48,27.58,179979.0,17.6534,17.7176,17.6406,17.7048,179979.0
2019-10-21 15:00:00,27.58,27.62,27.53,27.58,225586.0,17.7048,17.7305,17.6727,17.7048,225586.0
2019-10-21 15:30:00,27.59,27.6,27.53,27.58,428245.0,17.7112,17.7176,17.6727,17.7048,428245.0
2019-10-22 09:30:00,27.66,27.71,27.54,27.56,200744.0,17.7561,17.7882,17.6791,17.6919,200744.0
2019-10-22 10:00:00,27.55,27.64,27.51,27.62,189342.0,17.6855,17.7433,17.6598,17.7305,189342.0
2019-10-22 10:30:00,27.64,27.69,27.62,27.64,156194.0,17.7433,17.7754,17.7305,17.7433,156194.0
2019-10-22 11:00:00,27.64,27.73,27.64,27.73,187181.0,17.7433,17.8011,17.7433,17.8011,187181.0
2019-10-22 11:30:00,27.72,27.76,27.69,27.7,275634.0,17.7946,17.8203,17.7754,17.7818,275634.0
2019-10-22 12:00:00,27.72,27.76,27.7,27.74,262882.0,17.7946,17.8203,17.7818,17.8075,262882.0
2019-10-22 12:30:00,27.74,27.76,27.71,27.71,99821.0,17.8075,17.8203,17.7882,17.7882,99821.0
2019-10-22 13:00:00,27.71,27.73,27.66,27.68,207775.0,17.7882,17.8011,17.7561,17.769,207775.0
2019-10-22 13:30:00,27.68,27.71,27.66,27.7,157240.0,17.769,17.7882,17.7561,17.7818,157240.0
2019-10-22 14:00:00,27.69,27.7,27.66,27.67,222524.0,17.7754,17.7818,17.7561,17.7626,222524.0
2019-10-22 14:30:00,27.68,27.7,27.6,27.62,345031.0,17.769,17.7818,17.7176,17.7305,345031.0
2019-10-22 15:00:00,27.61,27.63,27.58,27.6,165818.0,17.724,17.7369,17.7048,17.7176,165818.0
2019-10-22 15:30:00,27.61,27.62,27.51,27.51,269250.0,17.724,17.7305,17.6598,17.6598,269250.0
2019-10-23 09:30:00,27.5,27.51,27.35,27.47,320680.0,17.6534,17.6598,17.5571,17.6342,320680.0
2019-10-23 10:00:00,27.48,27.56,27.38,27.4,294284.0,17.6406,17.6919,17.5764,17.5892,294284.0
2019-10-23 10:30:00,27.4,27.51,27.4,27.49,173285.0,17.5892,17.6598,17.5892,17.647,173285.0
2019-10-23 11:00:00,27.48,27.51,27.43,27.44,167214.0,17.6406,17.6598,17.6085,17.6149,167214.0
2019-10-23 11:30:00,27.44,27.51,27.44,27.47,106592.0,17.6149,17.6598,17.6149,17.6342,106592.0
2019-10-23 12:00:00,27.48,27.53,27.45,27.49,146325.0,17.6406,17.6727,17.6213,17.647,146325.0
2019-10-23 12:30:00,27.49,27.53,27.47,27.48,327981.0,17.647,17.6727,17.6342,17.6406,327981.0
2019-10-23 13:00:00,27.47,27.48,27.43,27.47,163074.0,17.6342,17.6406,17.6085,17.6342,163074.0
2019-10-23 13:30:00,27.47,27.47,27.41,27.42,105853.0,17.6342,17.6342,17.5956,17.6021,105853.0
2019-10-23 14:00:00,27.43,27.46,27.41,27.44,114346.0,17.6085,17.6277,17.5956,17.6149,114346.0
2019-10-23 14:30:00,27.44,27.44,27.38,27.42,125567.0,17.6149,17.6149,17.5764,17.6021,125567.0
2019-10-23 15:00:00,27.42,27.43,27.39,27.39,172455.0,17.6021,17.6085,17.5828,17.5828,172455.0
2019-10-23 15:30:00,27.39,27.47,27.37,27.45,481332.0,17.5828,17.6342,17.57,17.6213,481332.0
2019-10-24 09:30:00,27.48,27.54,27.4,27.44,255823.0,17.6406,17.6791,17.5892,17.6149,255823.0
2019-10-24 10:00:00,27.45,27.47,27.37,27.47,127700.0,17.6213,17.6342,17.57,17.6342,127700.0
2019-10-24 10:30:00,27.46,27.54,27.35,27.38,243981.0,17.6277,17.6791,17.5571,17.5764,243981.0
2019-10-24 11:00:00,27.39,27.45,27.38,27.44,137787.0,17.5828,17.6213,17.5764,17.6149,137787.0
2019-10-24 11:30:00,27.43,27.44,27.31,27.35,256510.0,17.6085,17.6149,17.5315,17.5571,256510.0
2019-10-24 12:00:00,27.36,27.36,27.28,27.33,287118.0,17.5635,17.5635,17.5122,17.5443,287118.0
2019-10-24 12:30:00,27.33,27.37,27.31,27.35,124664.0,17.5443,17.57,17.5315,17.5571,124664.0
2019-10-24 13:00:00,27.35,27.42,27.34,27.42,141027.0,17.5571,17.6021,17.5507,17.6021,141027.0
2019-10-24 13:30:00,27.42,27.42,27.33,27.38,119199.0,17.6021,17.6021,17.5443,17.5764,119199.0
2019-10-24 14:00:00,27.38,27.39,27.34,27.36,109375.0,17.5764,17.5828,17.5507,17.5635,109375.0
2019-10-24 14:30:00,27.36,27.39,27.36,27.37,94479.0,17.5635,17.5828,17.5635,17.57,94479.0
2019-10-24 15:00:00,27.37,27.43,27.37,27.39,288131.0,17.57,17.6085,17.57,17.5828,288131.0
2019-10-24 15:30:00,27.4,27.5,27.39,27.44,465396.0,17.5892,17.6534,17.5828,17.6149,465396.0
2019-10-25 09:30:00,27.37,27.5,27.33,27.44,304808.0,17.57,17.6534,17.5443,17.6149,304808.0
2019-10-25 10:00:00,27.44,27.47,27.39,27.4,253198.0,17.6149,17.6342,17.5828,17.5892,253198.0
2019-10-25 10:30:00,27.4,27.67,27.4,27.6,581342.0,17.5892,17.7626,17.5892,17.7176,581342.0
2019-10-25 11:00:00,27.6,27.7,27.59,27.69,448534.0,17.7176,17.7818,17.7112,17.7754,448534.0
2019-10-25 11:30:00,27.68,27.69,27.49,27.59,422987.0,17.769,17.7754,17.647,17.7112,422987.0
2019-10-25 12:00:00,27.59,27.62,27.53,27.58,233674.0,17.7112,17.7305,17.6727,17.7048,233674.0
2019-10-25 12:30:00,27.58,27.6,27.54,27.55,161543.0,17.7048,17.7176,17.6791,17.6855,161543.0
2019-10-25 13:00:00,27.55,27.61,27.55,27.57,250647.0,17.6855,17.724,17.6855,17.6984,250647.0
2019-10-25 13:30:00,27.58,27.58,27.53,27.56,231200.0,17.7048,17.7048,17.6727,17.6919,231200.0
2019-10-25 14:00:00,27.55,27.61,27.54,27.61,237359.0,17.6855,17.724,17.6791,17.724,237359.0
2019-10-25 14:30:00,27.61,27.62,27.55,27.58,207631.0,17.724,17.7305,17.6855,17.7048,207631.0
2019-10-25 15:00:00,27.58,27.64,27.57,27.61,336750.0,17.7048,17.7433,17.6984,17.724,336750.0
2019-10-25 15:30:00,27.61,27.66,27.55,27.56,660107.0,17.724,17.7561,17.6855,17.6919,660107.0
2019-10-28 09:30:00,27.54,27.77,27.52,27.63,709220.0,17.6791,17.8267,17.6663,17.7369,709220.0
2019-10-28 10:00:00,27.64,27.67,27.36,27.36,343027.0,17.7433,17.7626,17.5635,17.5635,343027.0
2019-10-28 10:30:00,27.36,27.39,27.2,27.32,759735.0,17.5635,17.5828,17.4608,17.5379,759735.0
2019-10-28 11:00:00,27.32,27.32,27.02,27.04,778699.0,17.5379,17.5379,17.3453,17.3581,778699.0
2019-10-28 11:30:00,27.05,27.21,27.04,27.17,407655.0,17.3645,17.4673,17.3581,17.4416,407655.0
2019-10-28 12:00:00,27.17,27.18,27.11,27.13,313974.0,17.4416,17.448,17.4031,17.4159,313974.0
2019-10-28 12:30:00,27.12,27.22,27.06,27.18,267641.0,17.4095,17.4737,17.371,17.448,267641.0
2019-10-28 13:00:00,27.18,27.22,27.15,27.17,196694.0,17.448,17.4737,17.4287,17.4416,196694.0
2019-10-28 13:30:00,27.17,27.17,27.12,27.13,251504.0,17.4416,17.4416,17.4095,17.4159,251504.0
2019-10-28 14:00:00,27.13,27.13,27.05,27.06,421943.0,17.4159,17.4159,17.3645,17.371,421943.0
2019-10-28 14:30:00,27.05,27.06,26.93,26.99,670757.0,17.3645,17.371,17.2875,17.326,670757.0
2019-10-28 15:00:00,26.99,27.0,26.95,26.97,259610.0,17.326,17.3324,17.3004,17.3132,259610.0
2019-10-28 15:30:00,26.97,27.04,26.81,26.89,1488664.0,17.3132,17.3581,17.2105,17.2618,1488664.0
2019-10-29 09:30:00,27.0,27.03,26.81,26.87,760766.0,17.3324,17.3517,17.2105,17.249,760766.0
2019-10-29 10:00:00,26.88,26.96,26.87,26.95,561231.0,17.2554,17.3068,17.249,17.3004,561231.0
2019-10-29 10:30:00,26.95,27.05,26.9,26.92,483595.0,17.3004,17.3645,17.2683,17.2811,483595.0
2019-10-29 11:00:00,26.91,26.94,26.86,26.91,457019.0,17.2747,17.2939,17.2426,17.2747,457019.0
2019-10-29 11:30:00,26.9,26.92,26.78,26.88,428225.0,17.2683,17.2811,17.1912,17.2554,428225.0
2019-10-29 12:00:00,26.87,27.09,26.85,27.06,364508.0,17.249,17.3902,17.2362,17.371,364508.0
2019-10-29 12:30:00,27.06,27.1,27.01,27.08,303762.0,17.371,17.3966,17.3389,17.3838,303762.0
2019-10-29 13:00:00,27.09,27.1,27.0,27.01,205351.0,17.3902,17.3966,17.3324,17.3389,205351.0
2019-10-29 13:30:00,27.01,27.1,27.0,27.09,173335.0,17.3389,17.3966,17.3324,17.3902,173335.0
2019-10-29 14:00:00,27.1,27.1,26.99,27.05,175967.0,17.3966,17.3966,17.326,17.3645,175967.0
2019-10-29 14:30:00,27.05,27.06,26.91,26.91,294508.0,17.3645,17.371,17.2747,17.2747,294508.0
2019-10-29 15:00:00,26.92,26.93,26.85,26.89,403556.0,17.2811,17.2875,17.2362,17.2618,403556.0
2019-10-29 15:30:00,26.89,26.91,26.81,26.85,863591.0,17.2618,17.2747,17.2105,17.2362,863591.0
2019-10-30 09:30:00,26.53,26.53,26.27,26.35,496631.0,17.3165,17.3165,17.1468,17.199,496631.0
2019-10-30 10:00:00,26.34,26.59,26.34,26.55,287625.0,17.1925,17.3557,17.1925,17.3296,287625.0
2019-10-30 10:30:00,26.55,26.56,26.49,26.55,150024.0,17.3296,17.3361,17.2904,17.3296,150024.0
2019-10-30 11:00:00,26.56,26.56,26.45,26.51,191263.0,17.3361,17.3361,17.2643,17.3035,191263.0
2019-10-30 11:30:00,26.51,26.53,26.43,26.44,277314.0,17.3035,17.3165,17.2512,17.2578,277314.0
2019-10-30 12:00:00,26.45,26.46,26.35,26.35,276606.0,17.2643,17.2708,17.199,17.199,276606.0
2019-10-30 12:30:00,26.36,26.38,26.31,26.34,278974.0,17.2056,17.2186,17.1729,17.1925,278974.0
2019-10-30 13:00:00,26.34,26.36,26.3,26.3,138037.0,17.1925,17.2056,17.1664,17.1664,138037.0
2019-10-30 13:30:00,26.3,26.31,26.04,26.07,390125.0,17.1664,17.1729,16.9967,17.0163,390125.0
2019-10-30 14:00:00,26.05,26.27,26.01,26.24,455533.0,17.0032,17.1468,16.9771,17.1272,455533.0
2019-10-30 14:30:00,26.24,26.24,26.12,26.21,211169.0,17.1272,17.1272,17.0489,17.1077,211169.0
2019-10-30 15:00:00,26.21,26.29,26.2,26.29,213520.0,17.1077,17.1599,17.1011,17.1599,213520.0
2019-10-30 15:30:00,26.29,26.4,26.27,26.35,843329.0,17.1599,17.2317,17.1468,17.199,843329.0
2019-10-31 09:30:00,26.3,26.33,26.11,26.12,453518.0,17.1664,17.186,17.0424,17.0489,453518.0
2019-10-31 10:00:00,26.12,26.14,26.05,26.11,415299.0,17.0489,17.062,17.0032,17.0424,415299.0
2019-10-31 10:30:00,26.11,26.17,26.06,26.06,343430.0,17.0424,17.0815,17.0097,17.0097,343430.0
2019-10-31 11:00:00,26.06,26.09,25.96,25.99,601164.0,17.0097,17.0293,16.9445,16.9641,601164.0
2019-10-31 11:30:00,26.0,26.04,25.97,26.0,707190.0,16.9706,16.9967,16.951,16.9706,707190.0
2019-10-31 12:00:00,26.01,26.03,25.92,25.96,328394.0,16.9771,16.9902,16.9184,16.9445,328394.0
2019-10-31 12:30:00,25.96,25.98,25.91,25.96,348905.0,16.9445,16.9575,16.9118,16.9445,348905.0
2019-10-31 13:00:00,25.96,26.04,25.95,26.0,377067.0,16.9445,16.9967,16.9379,16.9706,377067.0
2019-10-31 13:30:00,26.01,26.05,26.0,26.03,151758.0,16.9771,17.0032,16.9706,16.9902,151758.0
2019-10-31 14:00:00,26.02,26.07,25.98,26.02,430835.0,16.9836,17.0163,16.9575,16.9836,430835.0
2019-10-31 14:30:00,26.02,26.03,25.94,25.96,327643.0,16.9836,16.9902,16.9314,16.9445,327643.0
2019-10-31 15:00:00,25.96,25.97,25.91,25.95,523524.0,16.9445,16.951,16.9118,16.9379,523524.0
2019-10-31 15:30:00,25.95,26.05,25.94,26.03,1340189.0,16.9379,17.0032,16.9314,16.9902,1340189.0
2019-11-01 09:30:00,26.1,26.29,26.08,26.25,413387.0,17.0359,17.1599,17.0228,17.1338,413387.0
2019-11-01 10:00:00,26.25,26.3,26.2,26.24,210554.0,17.1338,17.1664,17.1011,17.1272,210554.0
2019-11-01 10:30:00,26.24,26.25,26.18,26.21,254917.0,17.1272,17.1338,17.0881,17.1077,254917.0
2019-11-01 11:00:00,26.21,26.37,26.2,26.34,361278.0,17.1077,17.2121,17.1011,17.1925,361278.0
2019-11-01 11:30:00,26.34,26.4,26.33,26.38,245230.0,17.1925,17.2317,17.186,17.2186,245230.0
2019-11-01 12:00:00,26.37,26.38,26.27,26.35,218735.0,17.2121,17.2186,17.1468,17.199,218735.0
2019-11-01 12:30:00,26.36,26.38,26.29,26.31,146320.0,17.2056,17.2186,17.1599,17.1729,146320.0
2019-11-01 13:00:00,26.31,26.33,26.29,26.32,142883.0,17.1729,17.186,17.1599,17.1794,142883.0
2019-11-01 13:30:00,26.32,26.45,26.31,26.42,214244.0,17.1794,17.2643,17.1729,17.2447,214244.0
2019-11-01 14:00:00,26.42,26.47,26.4,26.43,169856.0,17.2447,17.2774,17.2317,17.2512,169856.0
2019-11-01 14:30:00,26.43,26.43,26.32,26.35,193653.0,17.2512,17.2512,17.1794,17.199,193653.0
2019-11-01 15:00:00,26.35,26.35,26.3,26.32,258217.0,17.199,17.199,17.1664,17.1794,258217.0
2019-11-01 15:30:00,26.32,26.33,26.21,26.26,544002.0,17.1794,17.186,17.1077,17.1403,544002.0
2019-11-04 09:30:00,26.4,26.56,26.27,26.55,567731.0,17.2317,17.3361,17.1468,17.3296,567731.0
2019-11-04 10:00:00,26.56,26.6,26.48,26.54,402703.0,17.3361,17.3622,17.2839,17.323,402703.0
2019-11-04 10:30:00,26.54,26.63,26.52,26.6,291865.0,17.323,17.3818,17.31,17.3622,291865.0
2019-11-04 11:00:00,26.61,26.61,26.55,26.58,315473.0,17.3687,17.3687,17.3296,17.3492,315473.0
2019-11-04 11:30:00,26.57,26.61,26.56,26.58,386472.0,17.3426,17.3687,17.3361,17.3492,386472.0
2019-11-04 12:00:00,26.58,26.66,26.57,26.62,239385.0,17.3492,17.4014,17.3426,17.3753,239385.0
2019-11-04 12:30:00,26.63,26.71,26.59,26.59,324255.0,17.3818,17.434,17.3557,17.3557,324255.0
2019-11-04 13:00:00,26.59,26.64,26.57,26.61,261387.0,17.3557,17.3883,17.3426,17.3687,261387.0
2019-11-04 13:30:00,26.61,26.65,26.59,26.64,255314.0,17.3687,17.3948,17.3557,17.3883,255314.0
2019-11-04 14:00:00,26.64,26.65,26.58,26.61,282149.0,17.3883,17.3948,17.3492,17.3687,282149.0
2019-11-04 14:30:00,26.6,26.72,26.6,26.7,383662.0,17.3622,17.4405,17.3622,17.4275,383662.0
2019-11-04 15:00:00,26.7,26.75,26.68,26.74,368768.0,17.4275,17.4601,17.4144,17.4536,368768.0
2019-11-04 15:30:00,26.74,26.78,26.64,26.65,753412.0,17.4536,17.4797,17.3883,17.3948,753412.0
2019-11-05 09:30:00,26.71,26.81,26.5,26.53,472450.0,17.434,17.4993,17.2969,17.3165,472450.0
2019-11-05 10:00:00,26.53,26.59,26.36,26.37,339916.0,17.3165,17.3557,17.2056,17.2121,339916.0
2019-11-05 10:30:00,26.37,26.47,26.36,26.41,322120.0,17.2121,17.2774,17.2056,17.2382,322120.0
2019-11-05 11:00:00,26.42,26.44,26.38,26.4,308938.0,17.2447,17.2578,17.2186,17.2317,308938.0
2019-11-05 11:30:00,26.39,26.45,26.37,26.4,304483.0,17.2251,17.2643,17.2121,17.2317,304483.0
2019-11-05 12:00:00,26.4,26.44,26.4,26.42,248261.0,17.2317,17.2578,17.2317,17.2447,248261.0
2019-11-05 12:30:00,26.42,26.47,26.4,26.46,178444.0,17.2447,17.2774,17.2317,17.2708,178444.0
2019-11-05 13:00:00,26.46,26.52,26.42,26.51,221109.0,17.2708,17.31,17.2447,17.3035,221109.0
2019-11-05 13:30:00,26.51,26.58,26.49,26.58,184119.0,17.3035,17.3492,17.2904,17.3492,184119.0
2019-11-05 14:00:00,26.58,26.72,26.58,26.65,233923.0,17.3492,17.4405,17.3492,17.3948,233923.0
2019-11-05 14:30:00,26.65,26.67,26.59,26.59,260016.0,17.3948,17.4079,17.3557,17.3557,260016.0
2019-11-05 15:00:00,26.6,26.68,26.59,26.66,530456.0,17.3622,17.4144,17.3557,17.4014,530456.0
2019-11-05 15:30:00,26.67,26.75,26.64,26.66,1088264.0,17.4079,17.4601,17.3883,17.4014,1088264.0
2019-11-06 09:30:00,26.62,26.68,26.49,26.61,459969.0,17.3753,17.4144,17.2904,17.3687,459969.0
2019-11-06 10:00:00,26.62,26.75,26.61,26.71,160252.0,17.3753,17.4601,17.3687,17.434,160252.0
2019-11-06 10:30:00,26.7,26.71,26.57,26.58,245373.0,17.4275,17.434,17.3426,17.3492,245373.0
2019-11-06 11:00:00,26.58,26.63,26.46,26.46,265618.0,17.3492,17.3818,17.2708,17.2708,265618.0
2019-11-06 11:30:00,26.47,26.47,26.36,26.44,491147.0,17.2774,17.2774,17.2056,17.2578,491147.0
2019-11-06 12:00:00,26.44,26.44,26.28,26.28,385151.0,17.2578,17.2578,17.1533,17.1533,385151.0
2019-11-06 12:30:00,26.29,26.33,26.15,26.18,376643.0,17.1599,17.186,17.0685,17.0881,376643.0
2019-11-06 13:00:00,26.18,26.23,26.13,26.17,276487.0,17.0881,17.1207,17.0554,17.0815,276487.0
2019-11-06 13:30:00,26.17,26.21,26.13,26.21,319096.0,17.0815,17.1077,17.0554,17.1077,319096.0
2019-11-06 14:00:00,26.21,26.22,26.16,26.21,223416.0,17.1077,17.1142,17.075,17.1077,223416.0
2019-11-06 14:30:00,26.2,26.25,26.18,26.21,297866.0,17.1011,17.1338,17.0881,17.1077,297866.0
2019-11-06 15:00:00,26.21,26.3,26.21,26.28,332948.0,17.1077,17.1664,17.1077,17.1533,332948.0
2019-11-06 15:30:00,26.28,26.34,26.27,26.31,587542.0,17.1533,17.1925,17.1468,17.1729,587542.0
2019-11-07 09:30:00,26.5,26.59,26.49,26.51,474847.0,17.2969,17.3557,17.2904,17.3035,474847.0
2019-11-07 10:00:00,26.51,26.51,26.27,26.3,792529.0,17.3035,17.3035,17.1468,17.1664,792529.0
2019-11-07 10:30:00,26.3,26.55,26.29,26.51,738133.0,17.1664,17.3296,17.1599,17.3035,738133.0
2019-11-07 11:00:00,26.5,26.53,26.31,26.33,829905.0,17.2969,17.3165,17.1729,17.186,829905.0
2019-11-07 11:30:00,26.33,26.41,26.28,26.34,391753.0,17.186,17.2382,17.1533,17.1925,391753.0
2019-11-07 12:00:00,26.35,26.39,26.27,26.29,307105.0,17.199,17.2251,17.1468,17.1599,307105.0
2019-11-07 12:30:00,26.29,26.31,26.27,26.28,273441.0,17.1599,17.1729,17.1468,17.1533,273441.0
2019-11-07 13:00:00,26.28,26.31,26.26,26.26,454246.0,17.1533,17.1729,17.1403,17.1403,454246.0
2019-11-07 13:30:00,26.26,26.31,26.23,26.27,316032.0,17.1403,17.1729,17.1207,17.1468,316032.0
2019-11-07 14:00:00,26.27,26.28,26.23,26.28,394036.0,17.1468,17.1533,17.1207,17.1533,394036.0
2019-11-07 14:30:00,26.27,26.29,26.2,26.23,358360.0,17.1468,17.1599,17.1011,17.1207,358360.0
2019-11-07 15:00:00,26.23,26.37,26.22,26.37,382639.0,17.1207,17.2121,17.1142,17.2121,382639.0
2019-11-07 15:30:00,26.36,26.46,26.35,26.43,842000.0,17.2056,17.2708,17.199,17.2512,842000.0
2019-11-08 09:30:00,26.4,26.45,26.2,26.25,316773.0,17.2317,17.2643,17.1011,17.1338,316773.0
2019-11-08 10:00:00,26.25,26.37,26.22,26.29,229509.0,17.1338,17.2121,17.1142,17.1599,229509.0
2019-11-08 10:30:00,26.28,26.42,26.26,26.36,211319.0,17.1533,17.2447,17.1403,17.2056,211319.0
2019-11-08 11:00:00,26.37,26.43,26.28,26.29,221373.0,17.2121,17.2512,17.1533,17.1599,221373.0
2019-11-08 11:30:00,26.29,26.32,26.26,26.31,290758.0,17.1599,17.1794,17.1403,17.1729,290758.0
2019-11-08 12:00:00,26.3,26.35,26.28,26.32,133268.0,17.1664,17.199,17.1533,17.1794,133268.0
2019-11-08 12:30:00,26.32,26.39,26.31,26.36,123207.0,17.1794,17.2251,17.1729,17.2056,123207.0
2019-11-08 13:00:00,26.35,26.36,26.29,26.32,169900.0,17.199,17.2056,17.1599,17.1794,169900.0
2019-11-08 13:30:00,26.32,26.37,26.3,26.36,162107.0,17.1794,17.2121,17.1664,17.2056,162107.0
2019-11-08 14:00:00,26.36,26.37,26.33,26.37,145904.0,17.2056,17.2121,17.186,17.2121,145904.0
2019-11-08 14:30:00,26.37,26.42,26.35,26.38,120465.0,17.2121,17.2447,17.199,17.2186,120465.0
2019-11-08 15:00:00,26.37,26.38,26.31,26.32,173591.0,17.2121,17.2186,17.1729,17.1794,173591.0
2019-11-08 15:30:00,26.32,26.32,26.26,26.32,433670.0,17.1794,17.1794,17.1403,17.1794,433670.0
2019-11-11 09:30:00,26.28,26.28,26.06,26.18,334899.0,17.1533,17.1533,17.0097,17.0881,334899.0
2019-11-11 10:00:00,26.18,26.2,26.09,26.16,231225.0,17.0881,17.1011,17.0293,17.075,231225.0
2019-11-11 10:30:00,26.16,26.2,26.11,26.16,231825.0,17.075,17.1011,17.0424,17.075,231825.0
2019-11-11 11:00:00,26.16,26.18,26.1,26.13,185944.0,17.075,17.0881,17.0359,17.0554,185944.0
2019-11-11 11:30:00,26.12,26.2,26.08,26.19,166036.0,17.0489,17.1011,17.0228,17.0946,166036.0
2019-11-11 12:00:00,26.19,26.24,26.16,26.22,131144.0,17.0946,17.1272,17.075,17.1142,131144.0
2019-11-11 12:30:00,26.22,26.23,26.18,26.2,91184.0,17.1142,17.1207,17.0881,17.1011,91184.0
2019-11-11 13:00:00,26.2,26.21,26.12,26.14,156775.0,17.1011,17.1077,17.0489,17.062,156775.0
2019-11-11 13:30:00,26.14,26.14,26.08,26.1,215842.0,17.062,17.062,17.0228,17.0359,215842.0
2019-11-11 14:00:00,26.1,26.12,26.05,26.11,154681.0,17.0359,17.0489,17.0032,17.0424,154681.0
2019-11-11 14:30:00,26.1,26.1,26.04,26.05,141358.0,17.0359,17.0359,16.9967,17.0032,141358.0
2019-11-11 15:00:00,26.04,26.05,26.02,26.02,181265.0,16.9967,17.0032,16.9836,16.9836,181265.0
2019-11-11 15:30:00,26.02,26.05,26.0,26.05,582345.0,16.9836,17.0032,16.9706,17.0032,582345.0
2019-11-12 09:30:00,26.02,26.15,25.85,26.05,812435.0,16.9836,17.0685,16.8727,17.0032,812435.0
2019-11-12 10:00:00,26.06,26.31,26.06,26.29,349669.0,17.0097,17.1729,17.0097,17.1599,349669.0
2019-11-12 10:30:00,26.29,26.49,26.28,26.47,433868.0,17.1599,17.2904,17.1533,17.2774,433868.0
2019-11-12 11:00:00,26.46,26.55,26.46,26.54,472918.0,17.2708,17.3296,17.2708,17.323,472918.0
2019-11-12 11:30:00,26.54,26.55,26.36,26.41,242049.0,17.323,17.3296,17.2056,17.2382,242049.0
2019-11-12 12:00:00,26.41,26.44,26.39,26.39,112243.0,17.2382,17.2578,17.2251,17.2251,112243.0
2019-11-12 12:30:00,26.4,26.48,26.38,26.47,158961.0,17.2317,17.2839,17.2186,17.2774,158961.0
2019-11-12 13:00:00,26.47,26.53,26.42,26.46,227673.0,17.2774,17.3165,17.2447,17.2708,227673.0
2019-11-12 13:30:00,26.46,26.46,26.38,26.39,148115.0,17.2708,17.2708,17.2186,17.2251,148115.0
2019-11-12 14:00:00,26.39,26.39,26.24,26.3,392801.0,17.2251,17.2251,17.1272,17.1664,392801.0
2019-11-12 14:30:00,26.3,26.3,26.12,26.13,371540.0,17.1664,17.1664,17.0489,17.0554,371540.0
2019-11-12 15:00:00,26.13,26.2,26.11,26.16,293729.0,17.0554,17.1011,17.0424,17.075,293729.0
2019-11-12 15:30:00,26.15,26.17,26.11,26.15,901344.0,17.0685,17.0815,17.0424,17.0685,901344.0
2019-11-13 09:30:00,26.09,26.41,26.03,26.38,405093.0,17.0293,17.2382,16.9902,17.2186,405093.0
2019-11-13 10:00:00,26.38,26.52,26.32,26.47,571638.0,17.2186,17.31,17.1794,17.2774,571638.0
2019-11-13 10:30:00,26.48,26.54,26.38,26.42,314366.0,17.2839,17.323,17.2186,17.2447,314366.0
2019-11-13 11:00:00,26.41,26.45,26.32,26.35,305515.0,17.2382,17.2643,17.1794,17.199,305515.0
2019-11-13 11:30:00,26.35,26.4,26.33,26.36,316524.0,17.199,17.2317,17.186,17.2056,316524.0
2019-11-13 12:00:00,26.36,26.42,26.28,26.4,210874.0,17.2056,17.2447,17.1533,17.2317,210874.0
2019-11-13 12:30:00,26.39,26.47,26.38,26.46,136140.0,17.2251,17.2774,17.2186,17.2708,136140.0
2019-11-13 13:00:00,26.46,26.48,26.44,26.47,145260.0,17.2708,17.2839,17.2578,17.2774,145260.0
2019-11-13 13:30:00,26.48,26.49,26.42,26.45,274283.0,17.2839,17.2904,17.2447,17.2643,274283.0
2019-11-13 14:00:00,26.45,26.47,26.36,26.39,341641.0,17.2643,17.2774,17.2056,17.2251,341641.0
2019-11-13 14:30:00,26.39,26.44,26.37,26.38,205830.0,17.2251,17.2578,17.2121,17.2186,205830.0
2019-11-13 15:00:00,26.38,26.4,26.34,26.37,315449.0,17.2186,17.2317,17.1925,17.2121,315449.0
2019-11-13 15:30:00,26.37,26.51,26.36,26.51,1098484.0,17.2121,17.3035,17.2056,17.3035,1098484.0
2019-11-14 09:30:00,26.6,26.7,26.51,26.54,270192.0,17.3622,17.4275,17.3035,17.323,270192.0
2019-11-14 10:00:00,26.55,26.66,26.48,26.5,183950.0,17.3296,17.4014,17.2839,17.2969,183950.0
2019-11-14 10:30:00,26.5,26.59,26.39,26.4,391319.0,17.2969,17.3557,17.2251,17.2317,391319.0
2019-11-14 11:00:00,26.39,26.39,26.25,26.33,387518.0,17.2251,17.2251,17.1338,17.186,387518.0
2019-11-14 11:30:00,26.33,26.38,26.31,26.36,187449.0,17.186,17.2186,17.1729,17.2056,187449.0
2019-11-14 12:00:00,26.37,26.4,26.24,26.25,255737.0,17.2121,17.2317,17.1272,17.1338,255737.0
2019-11-14 12:30:00,26.25,26.26,26.2,26.21,191087.0,17.1338,17.1403,17.1011,17.1077,191087.0
2019-11-14 13:00:00,26.21,26.26,26.18,26.2,189694.0,17.1077,17.1403,17.0881,17.1011,189694.0
2019-11-14 13:30:00,26.2,26.23,26.18,26.21,197630.0,17.1011,17.1207,17.0881,17.1077,197630.0
2019-11-14 14:00:00,26.21,26.25,26.2,26.21,195816.0,17.1077,17.1338,17.1011,17.1077,195816.0
2019-11-14 14:30:00,26.22,26.23,26.13,26.15,386121.0,17.1142,17.1207,17.0554,17.0685,386121.0
2019-11-14 15:00:00,26.16,26.18,26.05,26.05,420112.0,17.075,17.0881,17.0032,17.0032,420112.0
2019-11-14 15:30:00,26.05,26.15,26.02,26.15,815434.0,17.0032,17.0685,16.9836,17.0685,815434.0
2019-11-15 09:30:00,26.2,26.32,26.07,26.15,603142.0,17.1011,17.1794,17.0163,17.0685,603142.0
2019-11-15 10:00:00,26.15,26.18,26.02,26.05,447317.0,17.0685,17.0881,16.9836,17.0032,447317.0
2019-11-15 10:30:00,26.06,26.08,25.93,26.03,498240.0,17.0097,17.0228,16.9249,16.9902,498240.0
2019-11-15 11:00:00,26.04,26.1,26.0,26.02,351881.0,16.9967,17.0359,16.9706,16.9836,351881.0
2019-11-15 11:30:00,26.03,26.11,26.01,26.08,414618.0,16.9902,17.0424,16.9771,17.0228,414618.0
2019-11-15 12:00:00,26.08,26.24,26.08,26.2,375918.0,17.0228,17.1272,17.0228,17.1011,375918.0
2019-11-15 12:30:00,26.2,26.3,26.18,26.27,389939.0,17.1011,17.1664,17.0881,17.1468,389939.0
2019-11-15 13:00:00,26.27,26.33,26.25,26.29,241787.0,17.1468,17.186,17.1338,17.1599,241787.0
2019-11-15 13:30:00,26.29,26.32,26.22,26.25,196080.0,17.1599,17.1794,17.1142,17.1338,196080.0
2019-11-15 14:00:00,26.24,26.27,26.24,26.27,179587.0,17.1272,17.1468,17.1272,17.1468,179587.0
2019-11-15 14:30:00,26.27,26.3,26.25,26.29,216691.0,17.1468,17.1664,17.1338,17.1599,216691.0
2019-11-15 15:00:00,26.29,26.34,26.25,26.27,264853.0,17.1599,17.1925,17.1338,17.1468,264853.0
2019-11-15 15:30:00,26.26,26.32,26.24,26.31,677680.0,17.1403,17.1794,17.1272,17.1729,677680.0
2019-11-18 09:30:00,26.2,26.24,26.03,26.12,536844.0,17.1011,17.1272,16.9902,17.0489,536844.0
2019-11-18 10:00:00,26.12,26.13,26.04,26.09,239591.0,17.0489,17.0554,16.9967,17.0293,239591.0
2019-11-18 10:30:00,26.08,26.14,26.04,26.14,265215.0,17.0228,17.062,16.9967,17.062,265215.0
2019-11-18 11:00:00,26.14,26.15,25.93,25.98,713764.0,17.062,17.0685,16.9249,16.9575,713764.0
2019-11-18 11:30:00,25.97,25.98,25.9,25.93,364189.0,16.951,16.9575,16.9053,16.9249,364189.0
2019-11-18 12:00:00,25.93,25.96,25.88,25.92,251965.0,16.9249,16.9445,16.8923,16.9184,251965.0
2019-11-18 12:30:00,25.91,25.98,25.86,25.87,312815.0,16.9118,16.9575,16.8792,16.8857,312815.0
2019-11-18 13:00:00,25.87,25.88,25.8,25.87,430141.0,16.8857,16.8923,16.84,16.8857,430141.0
2019-11-18 13:30:00,25.87,25.87,25.82,25.83,236384.0,16.8857,16.8857,16.8531,16.8596,236384.0
2019-11-18 14:00:00,25.84,25.85,25.8,25.8,269564.0,16.8661,16.8727,16.84,16.84,269564.0
2019-11-18 14:30:00,25.8,25.83,25.74,25.82,463865.0,16.84,16.8596,16.8009,16.8531,463865.0
2019-11-18 15:00:00,25.82,25.84,25.78,25.79,283737.0,16.8531,16.8661,16.827,16.8335,283737.0
2019-11-18 15:30:00,25.78,25.86,25.76,25.79,880072.0,16.827,16.8792,16.8139,16.8335,880072.0
2019-11-19 09:30:00,25.88,25.88,25.65,25.65,422862.0,16.8923,16.8923,16.7421,16.7421,422862.0
2019-11-19 10:00:00,25.66,25.66,25.5,25.51,593765.0,16.7487,16.7487,16.6442,16.6508,593765.0
2019-11-19 10:30:00,25.52,25.52,25.31,25.31,641909.0,16.6573,16.6573,16.5202,16.5202,641909.0
2019-11-19 11:00:00,25.31,25.42,25.3,25.32,615879.0,16.5202,16.592,16.5137,16.5267,615879.0
2019-11-19 11:30:00,25.31,25.4,25.31,25.37,511829.0,16.5202,16.579,16.5202,16.5594,511829.0
2019-11-19 12:00:00,25.37,25.4,25.28,25.3,478630.0,16.5594,16.579,16.5006,16.5137,478630.0
2019-11-19 12:30:00,25.3,25.31,25.16,25.19,613783.0,16.5137,16.5202,16.4223,16.4419,613783.0
2019-11-19 13:00:00,25.18,25.2,25.13,25.16,539809.0,16.4354,16.4484,16.4027,16.4223,539809.0
2019-11-19 13:30:00,25.15,25.16,25.05,25.1,552277.0,16.4158,16.4223,16.3505,16.3831,552277.0
2019-11-19 14:00:00,25.1,25.13,25.04,25.05,452117.0,16.3831,16.4027,16.344,16.3505,452117.0
2019-11-19 14:30:00,25.05,25.12,25.04,25.06,1015654.0,16.3505,16.3962,16.344,16.357,1015654.0
2019-11-19 15:00:00,25.06,25.18,25.05,25.12,727851.0,16.357,16.4354,16.3505,16.3962,727851.0
2019-11-19 15:30:00,25.13,25.18,25.09,25.15,1202379.0,16.4027,16.4354,16.3766,16.4158,1202379.0
2019-11-20 09:30:00,25.24,25.61,25.21,25.61,740190.0,16.4745,16.716,16.4549,16.716,740190.0
2019-11-20 10:00:00,25.6,25.68,25.52,25.56,550887.0,16.7095,16.7617,16.6573,16.6834,550887.0
2019-11-20 10:30:00,25.56,25.82,25.51,25.82,478087.0,16.6834,16.8531,16.6508,16.8531,478087.0
2019-11-20 11:00:00,25.82,25.91,25.79,25.81,267136.0,16.8531,16.9118,16.8335,16.8466,267136.0
2019-11-20 11:30:00,25.81,25.84,25.7,25.82,315033.0,16.8466,16.8661,16.7748,16.8531,315033.0
2019-11-20 12:00:00,25.82,25.91,25.8,25.91,240543.0,16.8531,16.9118,16.84,16.9118,240543.0
2019-11-20 12:30:00,25.91,25.94,25.79,25.82,249388.0,16.9118,16.9314,16.8335,16.8531,249388.0
2019-11-20 13:00:00,25.82,25.84,25.67,25.78,300871.0,16.8531,16.8661,16.7552,16.827,300871.0
2019-11-20 13:30:00,25.78,25.94,25.77,25.93,124699.0,16.827,16.9314,16.8205,16.9249,124699.0
2019-11-20 14:00:00,25.93,25.99,25.92,25.98,478541.0,16.9249,16.9641,16.9184,16.9575,478541.0
2019-11-20 14:30:00,25.99,26.0,25.94,25.96,162633.0,16.9641,16.9706,16.9314,16.9445,162633.0
2019-11-20 15:00:00,25.96,25.98,25.91,25.95,229040.0,16.9445,16.9575,16.9118,16.9379,229040.0
2019-11-20 15:30:00,25.95,25.98,25.87,25.89,544772.0,16.9379,16.9575,16.8857,16.8988,544772.0
2019-11-21 09:30:00,25.9,26.04,25.9,25.95,317305.0,16.9053,16.9967,16.9053,16.9379,317305.0
2019-11-21 10:00:00,25.95,25.99,25.88,25.91,264257.0,16.9379,16.9641,16.8923,16.9118,264257.0
2019-11-21 10:30:00,25.91,25.97,25.9,25.96,294441.0,16.9118,16.951,16.9053,16.9445,294441.0
2019-11-21 11:00:00,25.96,25.99,25.93,25.93,155506.0,16.9445,16.9641,16.9249,16.9249,155506.0
2019-11-21 11:30:00,25.93,25.94,25.89,25.94,222673.0,16.9249,16.9314,16.8988,16.9314,222673.0
2019-11-21 12:00:00,25.94,26.07,25.93,26.03,219027.0,16.9314,17.0163,16.9249,16.9902,219027.0
2019-11-21 12:30:00,26.02,26.08,26.0,26.06,203551.0,16.9836,17.0228,16.9706,17.0097,203551.0
2019-11-21 13:00:00,26.05,26.15,26.05,26.14,190989.0,17.0032,17.0685,17.0032,17.062,190989.0
2019-11-21 13:30:00,26.14,26.21,26.14,26.2,271553.0,17.062,17.1077,17.062,17.1011,271553.0
2019-11-21 14:00:00,26.19,26.22,26.15,26.2,356573.0,17.0946,17.1142,17.0685,17.1011,356573.0
2019-11-21 14:30:00,26.19,26.28,26.18,26.28,263264.0,17.0946,17.1533,17.0881,17.1533,263264.0
2019-11-21 15:00:00,26.28,26.34,26.24,26.3,415785.0,17.1533,17.1925,17.1272,17.1664,415785.0
2019-11-21 15:30:00,26.3,26.31,26.22,26.25,907378.0,17.1664,17.1729,17.1142,17.1338,907378.0
2019-11-22 09:30:00,26.35,26.46,26.3,26.37,443430.0,17.199,17.2708,17.1664,17.2121,443430.0
2019-11-22 10:00:00,26.36,26.42,26.33,26.35,197209.0,17.2056,17.2447,17.186,17.199,197209.0
2019-11-22 10:30:00,26.34,26.46,26.34,26.34,234505.0,17.1925,17.2708,17.1925,17.1925,234505.0
2019-11-22 11:00:00,26.35,26.45,26.32,26.43,208597.0,17.199,17.2643,17.1794,17.2512,208597.0
2019-11-22 11:30:00,26.42,26.53,26.37,26.52,240383.0,17.2447,17.3165,17.2121,17.31,240383.0
2019-11-22 12:00:00,26.52,26.55,26.47,26.52,324394.0,17.31,17.3296,17.2774,17.31,324394.0
2019-11-22 12:30:00,26.53,26.56,26.52,26.55,467119.0,17.3165,17.3361,17.31,17.3296,467119.0
2019-11-22 13:00:00,26.54,26.6,26.53,26.55,191801.0,17.323,17.3622,17.3165,17.3296,191801.0
2019-11-22 13:30:00,26.56,26.56,26.48,26.55,256767.0,17.3361,17.3361,17.2839,17.3296,256767.0
2019-11-22 14:00:00,26.55,26.59,26.49,26.59,291065.0,17.3296,17.3557,17.2904,17.3557,291065.0
2019-11-22 14:30:00,26.59,26.62,26.57,26.62,264403.0,17.3557,17.3753,17.3426,17.3753,264403.0
2019-11-22 15:00:00,26.62,26.66,26.6,26.61,371192.0,17.3753,17.4014,17.3622,17.3687,371192.0
2019-11-22 15:30:00,26.6,26.66,26.59,26.61,1043580.0,17.3622,17.4014,17.3557,17.3687,1043580.0
2019-11-25 09:30:00,26.42,26.71,26.42,26.6,458795.0,17.2447,17.434,17.2447,17.3622,458795.0
2019-11-25 10:00:00,26.59,26.7,26.58,26.69,229523.0,17.3557,17.4275,17.3492,17.421,229523.0
2019-11-25 10:30:00,26.68,26.71,26.51,26.52,379760.0,17.4144,17.434,17.3035,17.31,379760.0
2019-11-25 11:00:00,26.52,26.53,26.43,26.5,183764.0,17.31,17.3165,17.2512,17.2969,183764.0
2019-11-25 11:30:00,26.5,26.54,26.46,26.47,143814.0,17.2969,17.323,17.2708,17.2774,143814.0
2019-11-25 12:00:00,26.46,26.47,26.33,26.35,276070.0,17.2708,17.2774,17.186,17.199,276070.0
2019-11-25 12:30:00,26.35,26.43,26.34,26.39,329809.0,17.199,17.2512,17.1925,17.2251,329809.0
2019-11-25 13:00:00,26.39,26.41,26.35,26.36,154673.0,17.2251,17.2382,17.199,17.2056,154673.0
2019-11-25 13:30:00,26.35,26.46,26.35,26.41,155858.0,17.199,17.2708,17.199,17.2382,155858.0
2019-11-25 14:00:00,26.4,26.45,26.38,26.4,205415.0,17.2317,17.2643,17.2186,17.2317,205415.0
2019-11-25 14:30:00,26.39,26.41,26.35,26.4,304816.0,17.2251,17.2382,17.199,17.2317,304816.0
2019-11-25 15:00:00,26.4,26.45,26.38,26.45,168246.0,17.2317,17.2643,17.2186,17.2643,168246.0
2019-11-25 15:30:00,26.45,26.58,26.44,26.58,627764.0,17.2643,17.3492,17.2578,17.3492,627764.0
2019-11-26 09:30:00,26.56,26.67,26.51,26.58,325876.0,17.3361,17.4079,17.3035,17.3492,325876.0
2019-11-26 10:00:00,26.58,26.6,26.47,26.57,142425.0,17.3492,17.3622,17.2774,17.3426,142425.0
2019-11-26 10:30:00,26.57,26.61,26.54,26.59,174477.0,17.3426,17.3687,17.323,17.3557,174477.0
2019-11-26 11:00:00,26.59,26.68,26.58,26.66,277252.0,17.3557,17.4144,17.3492,17.4014,277252.0
2019-11-26 11:30:00,26.65,26.65,26.59,26.61,316457.0,17.3948,17.3948,17.3557,17.3687,316457.0
2019-11-26 12:00:00,26.6,26.64,26.57,26.59,127053.0,17.3622,17.3883,17.3426,17.3557,127053.0
2019-11-26 12:30:00,26.59,26.64,26.58,26.61,111427.0,17.3557,17.3883,17.3492,17.3687,111427.0
2019-11-26 13:00:00,26.61,26.62,26.56,26.58,192193.0,17.3687,17.3753,17.3361,17.3492,192193.0
2019-11-26 13:30:00,26.58,26.59,26.53,26.57,116743.0,17.3492,17.3557,17.3165,17.3426,116743.0
2019-11-26 14:00:00,26.57,26.58,26.52,26.53,163431.0,17.3426,17.3492,17.31,17.3165,163431.0
2019-11-26 14:30:00,26.53,26.53,26.46,26.48,206586.0,17.3165,17.3165,17.2708,17.2839,206586.0
2019-11-26 15:00:00,26.48,26.48,26.4,26.43,241611.0,17.2839,17.2839,17.2317,17.2512,241611.0
2019-11-26 15:30:00,26.42,26.46,26.42,26.45,568994.0,17.2447,17.2708,17.2447,17.2643,568994.0
2019-11-27 09:30:00,26.43,26.43,26.32,26.33,328929.0,17.2512,17.2512,17.1794,17.186,328929.0
2019-11-27 10:00:00,26.33,26.33,26.07,26.11,405019.0,17.186,17.186,17.0163,17.0424,405019.0
2019-11-27 10:30:00,26.11,26.14,26.04,26.08,295168.0,17.0424,17.062,16.9967,17.0228,295168.0
2019-11-27 11:00:00,26.07,26.13,26.01,26.11,156514.0,17.0163,17.0554,16.9771,17.0424,156514.0
2019-11-27 11:30:00,26.11,26.11,25.96,26.01,364778.0,17.0424,17.0424,16.9445,16.9771,364778.0
2019-11-27 12:00:00,26.01,26.05,25.97,26.05,215859.0,16.9771,17.0032,16.951,17.0032,215859.0
2019-11-27 12:30:00,26.04,26.17,26.03,26.16,234047.0,16.9967,17.0815,16.9902,17.075,234047.0
2019-11-27 13:00:00,26.17,26.3,26.15,26.27,357749.0,17.0815,17.1664,17.0685,17.1468,357749.0
2019-11-27 13:30:00,26.28,26.38,26.27,26.37,273204.0,17.1533,17.2186,17.1468,17.2121,273204.0
2019-11-27 14:00:00,26.37,26.46,26.37,26.45,220004.0,17.2121,17.2708,17.2121,17.2643,220004.0
2019-11-27 14:30:00,26.45,26.57,26.45,26.55,345596.0,17.2643,17.3426,17.2643,17.3296,345596.0
2019-11-27 15:00:00,26.54,26.6,26.52,26.6,300376.0,17.323,17.3622,17.31,17.3622,300376.0
2019-11-27 15:30:00,26.59,26.75,26.58,26.75,876687.0,17.3557,17.4601,17.3492,17.4601,876687.0
2019-11-29 09:30:00,26.65,26.69,26.55,26.65,189265.0,17.3948,17.421,17.3296,17.3948,189265.0
2019-11-29 10:00:00,26.64,26.64,26.37,26.43,220555.0,17.3883,17.3883,17.2121,17.2512,220555.0
2019-11-29 10:30:00,26.43,26.48,26.33,26.37,163713.0,17.2512,17.2839,17.186,17.2121,163713.0
2019-11-29 11:00:00,26.36,26.36,26.3,26.3,118764.0,17.2056,17.2056,17.1664,17.1664,118764.0
2019-11-29 11:30:00,26.3,26.46,26.3,26.37,290380.0,17.1664,17.2708,17.1664,17.2121,290380.0
2019-11-29 12:00:00,26.37,26.4,26.33,26.35,127203.0,17.2121,17.2317,17.186,17.199,127203.0
2019-11-29 12:30:00,26.35,26.36,26.28,26.34,269935.0,17.199,17.2056,17.1533,17.1925,269935.0
2019-12-02 09:30:00,26.32,26.39,26.05,26.15,701324.0,17.1794,17.2251,17.0032,17.0685,701324.0
2019-12-02 10:00:00,26.16,26.22,26.06,26.1,428682.0,17.075,17.1142,17.0097,17.0359,428682.0
2019-12-02 10:30:00,26.09,26.15,26.05,26.14,327328.0,17.0293,17.0685,17.0032,17.062,327328.0
2019-12-02 11:00:00,26.13,26.13,25.85,25.97,950166.0,17.0554,17.0554,16.8727,16.951,950166.0
2019-12-02 11:30:00,25.96,26.0,25.88,25.96,467900.0,16.9445,16.9706,16.8923,16.9445,467900.0
2019-12-02 12:00:00,25.95,26.04,25.95,25.99,254637.0,16.9379,16.9967,16.9379,16.9641,254637.0
2019-12-02 12:30:00,25.99,26.01,25.92,25.94,227695.0,16.9641,16.9771,16.9184,16.9314,227695.0
2019-12-02 13:00:00,25.94,26.0,25.94,25.97,145568.0,16.9314,16.9706,16.9314,16.951,145568.0
2019-12-02 13:30:00,25.98,25.99,25.86,25.88,257114.0,16.9575,16.9641,16.8792,16.8923,257114.0
2019-12-02 14:00:00,25.88,25.93,25.87,25.93,388096.0,16.8923,16.9249,16.8857,16.9249,388096.0
2019-12-02 14:30:00,25.93,25.97,25.9,25.97,274417.0,16.9249,16.951,16.9053,16.951,274417.0
2019-12-02 15:00:00,25.97,25.99,25.91,25.92,398629.0,16.951,16.9641,16.9118,16.9184,398629.0
2019-12-02 15:30:00,25.92,26.01,25.89,25.96,785867.0,16.9184,16.9771,16.8988,16.9445,785867.0
2019-12-03 09:30:00,25.81,25.84,25.53,25.68,612621.0,16.8466,16.8661,16.6638,16.7617,612621.0
2019-12-03 10:00:00,25.68,25.79,25.65,25.77,482334.0,16.7617,16.8335,16.7421,16.8205,482334.0
2019-12-03 10:30:00,25.78,25.89,25.73,25.86,214561.0,16.827,16.8988,16.7943,16.8792,214561.0
2019-12-03 11:00:00,25.85,25.93,25.83,25.9,222433.0,16.8727,16.9249,16.8596,16.9053,222433.0
2019-12-03 11:30:00,25.89,25.98,25.88,25.93,166664.0,16.8988,16.9575,16.8923,16.9249,166664.0
2019-12-03 12:00:00,25.92,25.93,25.84,25.9,190039.0,16.9184,16.9249,16.8661,16.9053,190039.0
2019-12-03 12:30:00,25.9,25.96,25.88,25.89,148077.0,16.9053,16.9445,16.8923,16.8988,148077.0
2019-12-03 13:00:00,25.88,25.9,25.81,25.86,227799.0,16.8923,16.9053,16.8466,16.8792,227799.0
2019-12-03 13:30:00,25.86,25.91,25.85,25.89,162969.0,16.8792,16.9118,16.8727,16.8988,162969.0
2019-12-03 14:00:00,25.9,25.93,25.84,25.86,144241.0,16.9053,16.9249,16.8661,16.8792,144241.0
2019-12-03 14:30:00,25.86,25.86,25.78,25.78,310283.0,16.8792,16.8792,16.827,16.827,310283.0
2019-12-03 15:00:00,25.79,25.82,25.76,25.82,293936.0,16.8335,16.8531,16.8139,16.8531,293936.0
2019-12-03 15:30:00,25.82,25.82,25.64,25.68,1468669.0,16.8531,16.8531,16.7356,16.7617,1468669.0
2019-12-04 09:30:00,25.78,25.85,25.68,25.69,617552.0,16.827,16.8727,16.7617,16.7682,617552.0
2019-12-04 10:00:00,25.7,25.81,25.68,25.81,558797.0,16.7748,16.8466,16.7617,16.8466,558797.0
2019-12-04 10:30:00,25.83,25.91,25.82,25.9,238461.0,16.8596,16.9118,16.8531,16.9053,238461.0
2019-12-04 11:00:00,25.89,26.0,25.84,25.95,464005.0,16.8988,16.9706,16.8661,16.9379,464005.0
2019-12-04 11:30:00,25.95,26.01,25.89,25.96,244709.0,16.9379,16.9771,16.8988,16.9445,244709.0
2019-12-04 12:00:00,25.96,25.98,25.93,25.95,147838.0,16.9445,16.9575,16.9249,16.9379,147838.0
2019-12-04 12:30:00,25.95,25.96,25.9,25.96,115462.0,16.9379,16.9445,16.9053,16.9445,115462.0
2019-12-04 13:00:00,25.95,26.0,25.92,26.0,129390.0,16.9379,16.9706,16.9184,16.9706,129390.0
2019-12-04 13:30:00,25.99,26.1,25.98,26.09,247477.0,16.9641,17.0359,16.9575,17.0293,247477.0
2019-12-04 14:00:00,26.1,26.15,26.04,26.07,264610.0,17.0359,17.0685,16.9967,17.0163,264610.0
2019-12-04 14:30:00,26.07,26.12,26.04,26.09,213248.0,17.0163,17.0489,16.9967,17.0293,213248.0
2019-12-04 15:00:00,26.09,26.15,26.09,26.12,297019.0,17.0293,17.0685,17.0293,17.0489,297019.0
2019-12-04 15:30:00,26.12,26.23,26.11,26.11,957305.0,17.0489,17.1207,17.0424,17.0424,957305.0
2019-12-05 09:30:00,26.13,26.25,26.06,26.14,440751.0,17.0554,17.1338,17.0097,17.062,440751.0
2019-12-05 10:00:00,26.14,26.23,26.12,26.21,690060.0,17.062,17.1207,17.0489,17.1077,690060.0
2019-12-05 10:30:00,26.2,26.27,26.18,26.24,392845.0,17.1011,17.1468,17.0881,17.1272,392845.0
2019-12-05 11:00:00,26.24,26.3,26.23,26.26,140668.0,17.1272,17.1664,17.1207,17.1403,140668.0
2019-12-05 11:30:00,26.25,26.28,26.21,26.21,168033.0,17.1338,17.1533,17.1077,17.1077,168033.0
2019-12-05 12:00:00,26.21,26.22,26.16,26.21,107805.0,17.1077,17.1142,17.075,17.1077,107805.0
2019-12-05 12:30:00,26.2,26.21,26.18,26.21,132780.0,17.1011,17.1077,17.0881,17.1077,132780.0
2019-12-05 13:00:00,26.21,26.27,26.17,26.24,184883.0,17.1077,17.1468,17.0815,17.1272,184883.0
2019-12-05 13:30:00,26.24,26.24,26.19,26.22,137733.0,17.1272,17.1272,17.0946,17.1142,137733.0
2019-12-05 14:00:00,26.22,26.24,26.18,26.18,154874.0,17.1142,17.1272,17.0881,17.0881,154874.0
2019-12-05 14:30:00,26.19,26.19,26.05,26.1,200963.0,17.0946,17.0946,17.0032,17.0359,200963.0
2019-12-05 15:00:00,26.09,26.11,26.04,26.11,208735.0,17.0293,17.0424,16.9967,17.0424,208735.0
2019-12-05 15:30:00,26.1,26.12,26.06,26.08,384628.0,17.0359,17.0489,17.0097,17.0228,384628.0
2019-12-06 09:30:00,26.15,26.34,26.15,26.29,427272.0,17.0685,17.1925,17.0685,17.1599,427272.0
2019-12-06 10:00:00,26.29,26.3,26.19,26.24,439190.0,17.1599,17.1664,17.0946,17.1272,439190.0
2019-12-06 10:30:00,26.23,26.28,26.16,26.18,268782.0,17.1207,17.1533,17.075,17.0881,268782.0
2019-12-06 11:00:00,26.18,26.26,26.17,26.25,284893.0,17.0881,17.1403,17.0815,17.1338,284893.0
2019-12-06 11:30:00,26.26,26.31,26.22,26.23,253461.0,17.1403,17.1729,17.1142,17.1207,253461.0
2019-12-06 12:00:00,26.22,26.24,26.17,26.2,244260.0,17.1142,17.1272,17.0815,17.1011,244260.0
2019-12-06 12:30:00,26.19,26.22,26.17,26.17,167561.0,17.0946,17.1142,17.0815,17.0815,167561.0
2019-12-06 13:00:00,26.17,26.22,26.13,26.22,229150.0,17.0815,17.1142,17.0554,17.1142,229150.0
2019-12-06 13:30:00,26.22,26.22,26.16,26.17,200725.0,17.1142,17.1142,17.075,17.0815,200725.0
2019-12-06 14:00:00,26.16,26.19,26.13,26.19,218195.0,17.075,17.0946,17.0554,17.0946,218195.0
2019-12-06 14:30:00,26.19,26.19,26.15,26.15,170571.0,17.0946,17.0946,17.0685,17.0685,170571.0
2019-12-06 15:00:00,26.15,26.19,26.14,26.17,166161.0,17.0685,17.0946,17.062,17.0815,166161.0
2019-12-06 15:30:00,26.18,26.26,26.17,26.26,452870.0,17.0881,17.1403,17.0815,17.1403,452870.0
2019-12-09 09:30:00,26.2,26.32,26.1,26.27,444768.0,17.1011,17.1794,17.0359,17.1468,444768.0
2019-12-09 10:00:00,26.28,26.31,26.24,26.28,138493.0,17.1533,17.1729,17.1272,17.1533,138493.0
2019-12-09 10:30:00,26.27,26.35,26.27,26.29,203379.0,17.1468,17.199,17.1468,17.1599,203379.0
2019-12-09 11:00:00,26.29,26.45,26.28,26.45,280664.0,17.1599,17.2643,17.1533,17.2643,280664.0
2019-12-09 11:30:00,26.45,26.47,26.39,26.42,252300.0,17.2643,17.2774,17.2251,17.2447,252300.0
2019-12-09 12:00:00,26.41,26.44,26.38,26.44,142300.0,17.2382,17.2578,17.2186,17.2578,142300.0
2019-12-09 12:30:00,26.44,26.44,26.38,26.42,291621.0,17.2578,17.2578,17.2186,17.2447,291621.0
2019-12-09 13:00:00,26.42,26.44,26.38,26.41,312359.0,17.2447,17.2578,17.2186,17.2382,312359.0
2019-12-09 13:30:00,26.42,26.43,26.38,26.4,273527.0,17.2447,17.2512,17.2186,17.2317,273527.0
2019-12-09 14:00:00,26.39,26.45,26.39,26.4,188294.0,17.2251,17.2643,17.2251,17.2317,188294.0
2019-12-09 14:30:00,26.41,26.45,26.39,26.43,423747.0,17.2382,17.2643,17.2251,17.2512,423747.0
2019-12-09 15:00:00,26.43,26.6,26.42,26.6,464199.0,17.2512,17.3622,17.2447,17.3622,464199.0
2019-12-09 15:30:00,26.6,26.74,26.59,26.71,1029842.0,17.3622,17.4536,17.3557,17.434,1029842.0
2019-12-10 09:30:00,26.83,27.02,26.77,27.02,612158.0,17.5123,17.6363,17.4732,17.6363,612158.0
2019-12-10 10:00:00,27.01,27.34,27.0,27.29,1029723.0,17.6298,17.8452,17.6233,17.8126,1029723.0
2019-12-10 10:30:00,27.29,27.33,27.24,27.28,476843.0,17.8126,17.8387,17.7799,17.8061,476843.0
2019-12-10 11:00:00,27.27,27.32,27.22,27.24,458323.0,17.7995,17.8322,17.7669,17.7799,458323.0
2019-12-10 11:30:00,27.24,27.31,27.21,27.23,447970.0,17.7799,17.8256,17.7604,17.7734,447970.0
2019-12-10 12:00:00,27.23,27.27,27.14,27.19,334145.0,17.7734,17.7995,17.7147,17.7473,334145.0
2019-12-10 12:30:00,27.19,27.23,27.14,27.18,334300.0,17.7473,17.7734,17.7147,17.7408,334300.0
2019-12-10 13:00:00,27.17,27.19,27.13,27.14,288994.0,17.7343,17.7473,17.7081,17.7147,288994.0
2019-12-10 13:30:00,27.14,27.2,27.12,27.15,266131.0,17.7147,17.7538,17.7016,17.7212,266131.0
2019-12-10 14:00:00,27.15,27.17,27.14,27.16,246624.0,17.7212,17.7343,17.7147,17.7277,246624.0
2019-12-10 14:30:00,27.17,27.2,27.13,27.19,353887.0,17.7343,17.7538,17.7081,17.7473,353887.0
2019-12-10 15:00:00,27.19,27.28,27.18,27.23,362304.0,17.7473,17.8061,17.7408,17.7734,362304.0
2019-12-10 15:30:00,27.22,27.24,27.16,27.18,691073.0,17.7669,17.7799,17.7277,17.7408,691073.0
2019-12-11 09:30:00,28.0,28.01,27.31,27.87,2136677.0,18.276,18.2825,17.8256,18.1912,2136677.0
2019-12-11 10:00:00,27.87,28.06,27.76,27.95,1236034.0,18.1912,18.3152,18.1194,18.2434,1236034.0
2019-12-11 10:30:00,27.94,27.94,27.64,27.73,438008.0,18.2368,18.2368,18.041,18.0998,438008.0
2019-12-11 11:00:00,27.73,27.95,27.71,27.92,391868.0,18.0998,18.2434,18.0867,18.2238,391868.0
2019-12-11 11:30:00,27.93,27.95,27.76,27.76,628602.0,18.2303,18.2434,18.1194,18.1194,628602.0
2019-12-11 12:00:00,27.76,27.77,27.66,27.67,328357.0,18.1194,18.1259,18.0541,18.0606,328357.0
2019-12-11 12:30:00,27.67,27.71,27.63,27.63,260590.0,18.0606,18.0867,18.0345,18.0345,260590.0
2019-12-11 13:00:00,27.62,27.64,27.56,27.57,321691.0,18.028,18.041,17.9888,17.9953,321691.0
2019-12-11 13:30:00,27.58,27.58,27.49,27.52,200079.0,18.0019,18.0019,17.9431,17.9627,200079.0
2019-12-11 14:00:00,27.51,27.67,27.51,27.64,345215.0,17.9562,18.0606,17.9562,18.041,345215.0
2019-12-11 14:30:00,27.64,27.65,27.56,27.63,355833.0,18.041,18.0476,17.9888,18.0345,355833.0
2019-12-11 15:00:00,27.62,27.7,27.6,27.69,352205.0,18.028,18.0802,18.0149,18.0737,352205.0
2019-12-11 15:30:00,27.69,27.7,27.56,27.68,1186371.0,18.0737,18.0802,17.9888,18.0671,1186371.0
2019-12-12 09:30:00,27.51,27.95,27.51,27.95,648639.0,17.9562,18.2434,17.9562,18.2434,648639.0
2019-12-12 10:00:00,27.95,28.14,27.94,28.13,729622.0,18.2434,18.3674,18.2368,18.3609,729622.0
2019-12-12 10:30:00,28.14,28.23,28.05,28.23,535098.0,18.3674,18.4261,18.3086,18.4261,535098.0
2019-12-12 11:00:00,28.23,28.27,28.1,28.26,619623.0,18.4261,18.4522,18.3413,18.4457,619623.0
2019-12-12 11:30:00,28.26,28.26,28.15,28.21,388144.0,18.4457,18.4457,18.3739,18.4131,388144.0
2019-12-12 12:00:00,28.21,28.32,28.17,28.25,613364.0,18.4131,18.4849,18.387,18.4392,613364.0
2019-12-12 12:30:00,28.25,28.32,28.22,28.26,401038.0,18.4392,18.4849,18.4196,18.4457,401038.0
2019-12-12 13:00:00,28.26,28.36,28.23,28.35,438927.0,18.4457,18.511,18.4261,18.5045,438927.0
2019-12-12 13:30:00,28.35,28.35,28.26,28.29,428121.0,18.5045,18.5045,18.4457,18.4653,428121.0
2019-12-12 14:00:00,28.29,28.31,28.2,28.2,390183.0,18.4653,18.4784,18.4066,18.4066,390183.0
2019-12-12 14:30:00,28.21,28.35,28.2,28.28,600556.0,18.4131,18.5045,18.4066,18.4588,600556.0
2019-12-12 15:00:00,28.27,28.28,28.2,28.21,535633.0,18.4522,18.4588,18.4066,18.4131,535633.0
2019-12-12 15:30:00,28.22,28.3,28.13,28.17,1694401.0,18.4196,18.4718,18.3609,18.387,1694401.0
2019-12-13 09:30:00,28.21,28.22,27.77,27.84,460290.0,18.4131,18.4196,18.1259,18.1716,460290.0
2019-12-13 10:00:00,27.84,28.01,27.8,27.88,427041.0,18.1716,18.2825,18.1455,18.1977,427041.0
2019-12-13 10:30:00,27.88,27.88,27.64,27.64,293977.0,18.1977,18.1977,18.041,18.041,293977.0
2019-12-13 11:00:00,27.64,27.71,27.55,27.66,377712.0,18.041,18.0867,17.9823,18.0541,377712.0
2019-12-13 11:30:00,27.65,27.68,27.58,27.64,230848.0,18.0476,18.0671,18.0019,18.041,230848.0
2019-12-13 12:00:00,27.64,27.65,27.46,27.5,478286.0,18.041,18.0476,17.9235,17.9497,478286.0
2019-12-13 12:30:00,27.5,27.5,27.39,27.47,290611.0,17.9497,17.9497,17.8779,17.9301,290611.0
2019-12-13 13:00:00,27.47,27.61,27.46,27.53,271871.0,17.9301,18.0215,17.9235,17.9692,271871.0
2019-12-13 13:30:00,27.53,27.54,27.48,27.49,192522.0,17.9692,17.9758,17.9366,17.9431,192522.0
2019-12-13 14:00:00,27.48,27.5,27.43,27.48,203022.0,17.9366,17.9497,17.904,17.9366,203022.0
2019-12-13 14:30:00,27.48,27.49,27.44,27.47,234085.0,17.9366,17.9431,17.9105,17.9301,234085.0
2019-12-13 15:00:00,27.46,27.54,27.45,27.51,269156.0,17.9235,17.9758,17.917,17.9562,269156.0
2019-12-13 15:30:00,27.52,27.6,27.47,27.55,1330760.0,17.9627,18.0149,17.9301,17.9823,1330760.0
2019-12-16 09:30:00,27.62,27.88,27.59,27.74,452157.0,18.028,18.1977,18.0084,18.1063,452157.0
2019-12-16 10:00:00,27.73,27.8,27.61,27.62,381498.0,18.0998,18.1455,18.0215,18.028,381498.0
2019-12-16 10:30:00,27.63,27.73,27.62,27.65,304726.0,18.0345,18.0998,18.028,18.0476,304726.0
2019-12-16 11:00:00,27.65,27.66,27.55,27.64,320477.0,18.0476,18.0541,17.9823,18.041,320477.0
2019-12-16 11:30:00,27.65,27.67,27.56,27.56,255247.0,18.0476,18.0606,17.9888,17.9888,255247.0
2019-12-16 12:00:00,27.57,27.72,27.52,27.71,297779.0,17.9953,18.0932,17.9627,18.0867,297779.0
2019-12-16 12:30:00,27.71,27.72,27.57,27.61,272049.0,18.0867,18.0932,17.9953,18.0215,272049.0
2019-12-16 13:00:00,27.61,27.64,27.56,27.57,185559.0,18.0215,18.041,17.9888,17.9953,185559.0
2019-12-16 13:30:00,27.57,27.63,27.52,27.53,355714.0,17.9953,18.0345,17.9627,17.9692,355714.0
2019-12-16 14:00:00,27.52,27.59,27.52,27.57,257185.0,17.9627,18.0084,17.9627,17.9953,257185.0
2019-12-16 14:30:00,27.58,27.64,27.55,27.6,198706.0,18.0019,18.041,17.9823,18.0149,198706.0
2019-12-16 15:00:00,27.61,27.77,27.6,27.72,321982.0,18.0215,18.1259,18.0149,18.0932,321982.0
2019-12-16 15:30:00,27.72,27.73,27.64,27.68,523573.0,18.0932,18.0998,18.041,18.0671,523573.0
2019-12-17 09:30:00,27.86,28.25,27.83,28.09,679900.0,18.1846,18.4392,18.165,18.3348,679900.0
2019-12-17 10:00:00,28.09,28.29,28.07,28.2,517702.0,18.3348,18.4653,18.3217,18.4066,517702.0
2019-12-17 10:30:00,28.2,28.24,28.11,28.11,321806.0,18.4066,18.4327,18.3478,18.3478,321806.0
2019-12-17 11:00:00,28.12,28.17,28.05,28.14,262044.0,18.3543,18.387,18.3086,18.3674,262044.0
2019-12-17 11:30:00,28.14,28.31,28.1,28.27,413560.0,18.3674,18.4784,18.3413,18.4522,413560.0
2019-12-17 12:00:00,28.28,28.3,28.16,28.2,428349.0,18.4588,18.4718,18.3804,18.4066,428349.0
2019-12-17 12:30:00,28.19,28.21,28.06,28.07,375564.0,18.4,18.4131,18.3152,18.3217,375564.0
2019-12-17 13:00:00,28.07,28.08,27.97,27.97,286603.0,18.3217,18.3282,18.2564,18.2564,286603.0
2019-12-17 13:30:00,27.98,28.06,27.97,28.04,154935.0,18.263,18.3152,18.2564,18.3021,154935.0
2019-12-17 14:00:00,28.05,28.05,27.95,27.98,197273.0,18.3086,18.3086,18.2434,18.263,197273.0
2019-12-17 14:30:00,27.98,27.99,27.88,27.9,483998.0,18.263,18.2695,18.1977,18.2107,483998.0
2019-12-17 15:00:00,27.89,27.9,27.83,27.85,349227.0,18.2042,18.2107,18.165,18.1781,349227.0
2019-12-17 15:30:00,27.85,27.91,27.85,27.85,785412.0,18.1781,18.2173,18.1781,18.1781,785412.0
2019-12-18 09:30:00,28.01,28.32,27.97,28.18,427342.0,18.2825,18.4849,18.2564,18.3935,427342.0
2019-12-18 10:00:00,28.19,28.25,28.16,28.16,265692.0,18.4,18.4392,18.3804,18.3804,265692.0
2019-12-18 10:30:00,28.17,28.26,28.04,28.11,337284.0,18.387,18.4457,18.3021,18.3478,337284.0
2019-12-18 11:00:00,28.11,28.25,28.1,28.25,174392.0,18.3478,18.4392,18.3413,18.4392,174392.0
2019-12-18 11:30:00,28.25,28.27,28.21,28.26,235539.0,18.4392,18.4522,18.4131,18.4457,235539.0
2019-12-18 12:00:00,28.26,28.36,28.26,28.3,548401.0,18.4457,18.511,18.4457,18.4718,548401.0
2019-12-18 12:30:00,28.3,28.37,28.29,28.36,199162.0,18.4718,18.5175,18.4653,18.511,199162.0
2019-12-18 13:00:00,28.35,28.38,28.29,28.32,294855.0,18.5045,18.524,18.4653,18.4849,294855.0
2019-12-18 13:30:00,28.33,28.33,28.21,28.24,186426.0,18.4914,18.4914,18.4131,18.4327,186426.0
2019-12-18 14:00:00,28.24,28.26,28.14,28.18,285252.0,18.4327,18.4457,18.3674,18.3935,285252.0
2019-12-18 14:30:00,28.17,28.27,28.17,28.19,232924.0,18.387,18.4522,18.387,18.4,232924.0
2019-12-18 15:00:00,28.19,28.21,28.14,28.14,275401.0,18.4,18.4131,18.3674,18.3674,275401.0
2019-12-18 15:30:00,28.15,28.2,28.12,28.12,585583.0,18.3739,18.4066,18.3543,18.3543,585583.0
2019-12-19 09:30:00,28.1,28.14,27.88,27.89,1027540.0,18.3413,18.3674,18.1977,18.2042,1027540.0
2019-12-19 10:00:00,27.89,27.89,27.69,27.77,842791.0,18.2042,18.2042,18.0737,18.1259,842791.0
2019-12-19 10:30:00,27.77,27.86,27.75,27.8,448583.0,18.1259,18.1846,18.1128,18.1455,448583.0
2019-12-19 11:00:00,27.8,27.89,27.73,27.89,480954.0,18.1455,18.2042,18.0998,18.2042,480954.0
2019-12-19 11:30:00,27.89,28.01,27.86,28.01,367515.0,18.2042,18.2825,18.1846,18.2825,367515.0
2019-12-19 12:00:00,28.01,28.15,27.8,28.07,1218993.0,18.2825,18.3739,18.1455,18.3217,1218993.0
2019-12-19 12:30:00,28.08,28.18,28.05,28.16,377222.0,18.3282,18.3935,18.3086,18.3804,377222.0
2019-12-19 13:00:00,28.15,28.22,28.09,28.11,275142.0,18.3739,18.4196,18.3348,18.3478,275142.0
2019-12-19 13:30:00,28.11,28.25,28.09,28.25,289662.0,18.3478,18.4392,18.3348,18.4392,289662.0
2019-12-19 14:00:00,28.25,28.31,28.23,28.24,403703.0,18.4392,18.4784,18.4261,18.4327,403703.0
2019-12-19 14:30:00,28.23,28.28,28.21,28.21,441575.0,18.4261,18.4588,18.4131,18.4131,441575.0
2019-12-19 15:00:00,28.21,28.22,28.13,28.17,311805.0,18.4131,18.4196,18.3609,18.387,311805.0
2019-12-19 15:30:00,28.17,28.31,28.16,28.31,791531.0,18.387,18.4784,18.3804,18.4784,791531.0
2019-12-20 09:30:00,28.3,28.36,28.08,28.14,269162.0,18.4718,18.511,18.3282,18.3674,269162.0
2019-12-20 10:00:00,28.15,28.2,28.0,28.04,269003.0,18.3739,18.4066,18.276,18.3021,269003.0
2019-12-20 10:30:00,28.04,28.11,28.02,28.05,278901.0,18.3021,18.3478,18.2891,18.3086,278901.0
2019-12-20 11:00:00,28.05,28.2,28.04,28.2,311163.0,18.3086,18.4066,18.3021,18.4066,311163.0
2019-12-20 11:30:00,28.2,28.29,28.18,28.28,345860.0,18.4066,18.4653,18.3935,18.4588,345860.0
2019-12-20 12:00:00,28.28,28.31,28.26,28.3,189737.0,18.4588,18.4784,18.4457,18.4718,189737.0
2019-12-20 12:30:00,28.31,28.35,28.29,28.31,224327.0,18.4784,18.5045,18.4653,18.4784,224327.0
2019-12-20 13:00:00,28.3,28.31,28.26,28.27,203394.0,18.4718,18.4784,18.4457,18.4522,203394.0
2019-12-20 13:30:00,28.27,28.28,28.19,28.2,177594.0,18.4522,18.4588,18.4,18.4066,177594.0
2019-12-20 14:00:00,28.2,28.23,28.16,28.21,198764.0,18.4066,18.4261,18.3804,18.4131,198764.0
2019-12-20 14:30:00,28.2,28.26,28.2,28.25,187043.0,18.4066,18.4457,18.4066,18.4392,187043.0
2019-12-20 15:00:00,28.26,28.26,28.14,28.14,344112.0,18.4457,18.4457,18.3674,18.3674,344112.0
2019-12-20 15:30:00,28.14,28.16,28.06,28.13,910896.0,18.3674,18.3804,18.3152,18.3609,910896.0
2019-12-23 09:30:00,28.13,28.2,28.03,28.17,387867.0,18.3609,18.4066,18.2956,18.387,387867.0
2019-12-23 10:00:00,28.17,28.37,28.15,28.3,224812.0,18.387,18.5175,18.3739,18.4718,224812.0
2019-12-23 10:30:00,28.3,28.42,28.3,28.33,184324.0,18.4718,18.5501,18.4718,18.4914,184324.0
2019-12-23 11:00:00,28.34,28.4,28.3,28.33,168991.0,18.4979,18.5371,18.4718,18.4914,168991.0
2019-12-23 11:30:00,28.33,28.35,28.24,28.27,198879.0,18.4914,18.5045,18.4327,18.4522,198879.0
2019-12-23 12:00:00,28.27,28.27,28.14,28.19,279672.0,18.4522,18.4522,18.3674,18.4,279672.0
2019-12-23 12:30:00,28.18,28.25,28.18,28.25,126015.0,18.3935,18.4392,18.3935,18.4392,126015.0
2019-12-23 13:00:00,28.24,28.32,28.22,28.32,282866.0,18.4327,18.4849,18.4196,18.4849,282866.0
2019-12-23 13:30:00,28.31,28.35,28.27,28.35,127855.0,18.4784,18.5045,18.4522,18.5045,127855.0
2019-12-23 14:00:00,28.35,28.49,28.32,28.44,336427.0,18.5045,18.5958,18.4849,18.5632,336427.0
2019-12-23 14:30:00,28.45,28.57,28.42,28.54,355407.0,18.5697,18.6481,18.5501,18.6285,355407.0
2019-12-23 15:00:00,28.55,28.59,28.53,28.54,243295.0,18.635,18.6611,18.6219,18.6285,243295.0
2019-12-23 15:30:00,28.54,28.58,28.45,28.5,862278.0,18.6285,18.6546,18.5697,18.6024,862278.0
2019-12-24 09:30:00,28.5,28.53,28.26,28.34,326077.0,18.6024,18.6219,18.4457,18.4979,326077.0
2019-12-24 10:00:00,28.34,28.45,28.3,28.3,174710.0,18.4979,18.5697,18.4718,18.4718,174710.0
2019-12-24 10:30:00,28.31,28.38,28.26,28.27,238724.0,18.4784,18.524,18.4457,18.4522,238724.0
2019-12-24 11:00:00,28.26,28.3,28.2,28.23,214542.0,18.4457,18.4718,18.4066,18.4261,214542.0
2019-12-24 11:30:00,28.24,28.29,28.23,28.29,151353.0,18.4327,18.4653,18.4261,18.4653,151353.0
2019-12-24 12:00:00,28.29,28.31,28.27,28.28,146562.0,18.4653,18.4784,18.4522,18.4588,146562.0
2019-12-24 12:30:00,28.28,28.33,28.26,28.33,205330.0,18.4588,18.4914,18.4457,18.4914,205330.0
2019-12-26 09:30:00,28.43,28.46,28.33,28.39,612530.0,18.5567,18.5763,18.4914,18.5306,612530.0
2019-12-26 10:00:00,28.4,28.51,28.38,28.5,349518.0,18.5371,18.6089,18.524,18.6024,349518.0
2019-12-26 10:30:00,28.5,28.75,28.5,28.61,366452.0,18.6024,18.7655,18.6024,18.6742,366452.0
2019-12-26 11:00:00,28.61,28.69,28.6,28.66,237707.0,18.6742,18.7264,18.6676,18.7068,237707.0
2019-12-26 11:30:00,28.66,28.67,28.61,28.62,176328.0,18.7068,18.7133,18.6742,18.6807,176328.0
2019-12-26 12:00:00,28.63,28.67,28.6,28.61,222984.0,18.6872,18.7133,18.6676,18.6742,222984.0
2019-12-26 12:30:00,28.61,28.65,28.57,28.6,178034.0,18.6742,18.7003,18.6481,18.6676,178034.0
2019-12-26 13:00:00,28.6,28.6,28.5,28.5,186394.0,18.6676,18.6676,18.6024,18.6024,186394.0
2019-12-26 13:30:00,28.5,28.52,28.4,28.41,239779.0,18.6024,18.6154,18.5371,18.5436,239779.0
2019-12-26 14:00:00,28.41,28.41,28.33,28.33,233797.0,18.5436,18.5436,18.4914,18.4914,233797.0
2019-12-26 14:30:00,28.33,28.41,28.33,28.36,186821.0,18.4914,18.5436,18.4914,18.511,186821.0
2019-12-26 15:00:00,28.37,28.44,28.36,28.43,195117.0,18.5175,18.5632,18.511,18.5567,195117.0
2019-12-26 15:30:00,28.42,28.53,28.41,28.51,486141.0,18.5501,18.6219,18.5436,18.6089,486141.0
2019-12-27 09:30:00,28.58,28.58,28.42,28.43,207040.0,18.6546,18.6546,18.5501,18.5567,207040.0
2019-12-27 10:00:00,28.44,28.44,28.34,28.39,295461.0,18.5632,18.5632,18.4979,18.5306,295461.0
2019-12-27 10:30:00,28.39,28.39,28.27,28.29,212691.0,18.5306,18.5306,18.4522,18.4653,212691.0
2019-12-27 11:00:00,28.28,28.34,28.23,28.29,223531.0,18.4588,18.4979,18.4261,18.4653,223531.0
2019-12-27 11:30:00,28.28,28.3,28.22,28.29,188171.0,18.4588,18.4718,18.4196,18.4653,188171.0
2019-12-27 12:00:00,28.29,28.3,28.12,28.15,221767.0,18.4653,18.4718,18.3543,18.3739,221767.0
2019-12-27 12:30:00,28.15,28.17,28.06,28.12,213151.0,18.3739,18.387,18.3152,18.3543,213151.0
2019-12-27 13:00:00,28.11,28.19,28.1,28.18,149435.0,18.3478,18.4,18.3413,18.3935,149435.0
2019-12-27 13:30:00,28.17,28.23,28.14,28.2,139146.0,18.387,18.4261,18.3674,18.4066,139146.0
2019-12-27 14:00:00,28.21,28.28,28.2,28.28,205431.0,18.4131,18.4588,18.4066,18.4588,205431.0
2019-12-27 14:30:00,28.28,28.28,28.24,28.26,177876.0,18.4588,18.4588,18.4327,18.4457,177876.0
2019-12-27 15:00:00,28.25,28.27,28.2,28.23,265179.0,18.4392,18.4522,18.4066,18.4261,265179.0
2019-12-27 15:30:00,28.22,28.26,28.18,28.19,573400.0,18.4196,18.4457,18.3935,18.4,573400.0
2019-12-30 09:30:00,28.21,28.45,28.19,28.33,512313.0,18.4131,18.5697,18.4,18.4914,512313.0
2019-12-30 10:00:00,28.33,28.37,28.13,28.16,284705.0,18.4914,18.5175,18.3609,18.3804,284705.0
2019-12-30 10:30:00,28.16,28.18,28.02,28.06,333098.0,18.3804,18.3935,18.2891,18.3152,333098.0
2019-12-30 11:00:00,28.06,28.06,27.98,28.03,314054.0,18.3152,18.3152,18.263,18.2956,314054.0
2019-12-30 11:30:00,28.03,28.05,27.97,28.01,179638.0,18.2956,18.3086,18.2564,18.2825,179638.0
2019-12-30 12:00:00,28.0,28.03,27.94,28.01,281732.0,18.276,18.2956,18.2368,18.2825,281732.0
2019-12-30 12:30:00,28.02,28.04,27.87,27.89,285318.0,18.2891,18.3021,18.1912,18.2042,285318.0
2019-12-30 13:00:00,27.89,27.93,27.84,27.87,265414.0,18.2042,18.2303,18.1716,18.1912,265414.0
2019-12-30 13:30:00,27.87,27.9,27.85,27.89,164811.0,18.1912,18.2107,18.1781,18.2042,164811.0
2019-12-30 14:00:00,27.89,27.96,27.88,27.89,219784.0,18.2042,18.2499,18.1977,18.2042,219784.0
2019-12-30 14:30:00,27.89,27.91,27.86,27.88,174786.0,18.2042,18.2173,18.1846,18.1977,174786.0
2019-12-30 15:00:00,27.88,27.92,27.85,27.91,286757.0,18.1977,18.2238,18.1781,18.2173,286757.0
2019-12-30 15:30:00,27.91,27.93,27.85,27.88,549057.0,18.2173,18.2303,18.1781,18.1977,549057.0
2019-12-31 09:30:00,27.74,27.99,27.61,27.93,430757.0,18.1063,18.2695,18.0215,18.2303,430757.0
2019-12-31 10:00:00,27.92,28.03,27.88,27.94,204330.0,18.2238,18.2956,18.1977,18.2368,204330.0
2019-12-31 10:30:00,27.93,27.98,27.9,27.93,270164.0,18.2303,18.263,18.2107,18.2303,270164.0
2019-12-31 11:00:00,27.93,27.97,27.89,27.93,421192.0,18.2303,18.2564,18.2042,18.2303,421192.0
2019-12-31 11:30:00,27.92,27.94,27.88,27.91,204996.0,18.2238,18.2368,18.1977,18.2173,204996.0
2019-12-31 12:00:00,27.9,27.97,27.9,27.96,109004.0,18.2107,18.2564,18.2107,18.2499,109004.0
2019-12-31 12:30:00,27.97,27.98,27.83,27.84,169639.0,18.2564,18.263,18.165,18.1716,169639.0
2019-12-31 13:00:00,27.84,27.91,27.81,27.89,138886.0,18.1716,18.2173,18.152,18.2042,138886.0
2019-12-31 13:30:00,27.89,27.9,27.83,27.87,154214.0,18.2042,18.2107,18.165,18.1912,154214.0
2019-12-31 14:00:00,27.86,27.87,27.79,27.85,142963.0,18.1846,18.1912,18.1389,18.1781,142963.0
2019-12-31 14:30:00,27.84,27.88,27.82,27.86,168458.0,18.1716,18.1977,18.1585,18.1846,168458.0
2019-12-31 15:00:00,27.86,27.91,27.83,27.91,224731.0,18.1846,18.2173,18.165,18.2173,224731.0
2019-12-31 15:30:00,27.91,28.19,27.91,28.16,903768.0,18.2173,18.4,18.2173,18.3804,903768.0
2020-01-02 09:30:00,28.2,28.37,28.12,28.17,388955.0,18.4066,18.5175,18.3543,18.387,388955.0
2020-01-02 10:00:00,28.17,28.17,28.01,28.03,230351.0,18.387,18.387,18.2825,18.2956,230351.0
2020-01-02 10:30:00,28.04,28.11,27.96,28.09,200849.0,18.3021,18.3478,18.2499,18.3348,200849.0
2020-01-02 11:00:00,28.08,28.1,28.02,28.08,162082.0,18.3282,18.3413,18.2891,18.3282,162082.0
2020-01-02 11:30:00,28.08,28.1,27.97,28.07,219983.0,18.3282,18.3413,18.2564,18.3217,219983.0
2020-01-02 12:00:00,28.07,28.1,28.04,28.09,165247.0,18.3217,18.3413,18.3021,18.3348,165247.0
2020-01-02 12:30:00,28.1,28.12,28.07,28.12,292633.0,18.3413,18.3543,18.3217,18.3543,292633.0
2020-01-02 13:00:00,28.12,28.12,28.08,28.11,112186.0,18.3543,18.3543,18.3282,18.3478,112186.0
2020-01-02 13:30:00,28.11,28.14,28.1,28.11,146788.0,18.3478,18.3674,18.3413,18.3478,146788.0
2020-01-02 14:00:00,28.1,28.17,28.08,28.16,260181.0,18.3413,18.387,18.3282,18.3804,260181.0
2020-01-02 14:30:00,28.16,28.19,28.13,28.14,234453.0,18.3804,18.4,18.3609,18.3674,234453.0
2020-01-02 15:00:00,28.15,28.19,28.14,28.17,278641.0,18.3739,18.4,18.3674,18.387,278641.0
2020-01-02 15:30:00,28.17,28.2,28.08,28.12,871808.0,18.387,18.4066,18.3282,18.3543,871808.0
2020-01-03 09:30:00,28.25,28.31,28.12,28.21,492577.0,18.4392,18.4784,18.3543,18.4131,492577.0
2020-01-03 10:00:00,28.22,28.24,28.16,28.18,151725.0,18.4196,18.4327,18.3804,18.3935,151725.0
2020-01-03 10:30:00,28.18,28.18,28.03,28.09,185114.0,18.3935,18.3935,18.2956,18.3348,185114.0
2020-01-03 11:00:00,28.1,28.13,28.02,28.03,223313.0,18.3413,18.3609,18.2891,18.2956,223313.0
2020-01-03 11:30:00,28.03,28.09,28.0,28.01,190670.0,18.2956,18.3348,18.276,18.2825,190670.0
2020-01-03 12:00:00,28.01,28.02,27.95,28.02,203360.0,18.2825,18.2891,18.2434,18.2891,203360.0
2020-01-03 12:30:00,28.02,28.1,28.02,28.08,131048.0,18.2891,18.3413,18.2891,18.3282,131048.0
2020-01-03 13:00:00,28.08,28.15,28.05,28.14,124438.0,18.3282,18.3739,18.3086,18.3674,124438.0
2020-01-03 13:30:00,28.15,28.23,28.09,28.23,181768.0,18.3739,18.4261,18.3348,18.4261,181768.0
2020-01-03 14:00:00,28.23,28.29,28.21,28.23,168623.0,18.4261,18.4653,18.4131,18.4261,168623.0
2020-01-03 14:30:00,28.23,28.38,28.22,28.35,195969.0,18.4261,18.524,18.4196,18.5045,195969.0
2020-01-03 15:00:00,28.35,28.39,28.3,28.38,276354.0,18.5045,18.5306,18.4718,18.524,276354.0
2020-01-03 15:30:00,28.38,28.45,28.34,28.41,551665.0,18.524,18.5697,18.4979,18.5436,551665.0
2020-01-06 09:30:00,28.7,28.85,28.64,28.75,754086.0,18.7329,18.8308,18.6937,18.7655,754086.0
2020-01-06 10:00:00,28.74,28.79,28.59,28.62,491420.0,18.759,18.7917,18.6611,18.6807,491420.0
2020-01-06 10:30:00,28.62,28.62,28.48,28.56,351131.0,18.6807,18.6807,18.5893,18.6415,351131.0
2020-01-06 11:00:00,28.56,28.65,28.54,28.63,261758.0,18.6415,18.7003,18.6285,18.6872,261758.0
2020-01-06 11:30:00,28.64,28.75,28.61,28.74,195428.0,18.6937,18.7655,18.6742,18.759,195428.0
2020-01-06 12:00:00,28.73,28.82,28.59,28.62,219113.0,18.7525,18.8112,18.6611,18.6807,219113.0
2020-01-06 12:30:00,28.62,28.67,28.6,28.62,148465.0,18.6807,18.7133,18.6676,18.6807,148465.0
2020-01-06 13:00:00,28.63,28.71,28.56,28.61,211445.0,18.6872,18.7394,18.6415,18.6742,211445.0
2020-01-06 13:30:00,28.61,28.75,28.58,28.73,212779.0,18.6742,18.7655,18.6546,18.7525,212779.0
2020-01-06 14:00:00,28.73,28.82,28.71,28.8,198326.0,18.7525,18.8112,18.7394,18.7982,198326.0
2020-01-06 14:30:00,28.8,28.85,28.79,28.83,218529.0,18.7982,18.8308,18.7917,18.8178,218529.0
2020-01-06 15:00:00,28.83,28.85,28.76,28.81,234107.0,18.8178,18.8308,18.7721,18.8047,234107.0
2020-01-06 15:30:00,28.81,28.82,28.66,28.7,551658.0,18.8047,18.8112,18.7068,18.7329,551658.0
2020-01-07 09:30:00,28.7,28.7,28.36,28.4,630656.0,18.7329,18.7329,18.511,18.5371,630656.0
2020-01-07 10:00:00,28.4,28.51,28.35,28.48,931668.0,18.5371,18.6089,18.5045,18.5893,931668.0
2020-01-07 10:30:00,28.49,28.54,28.44,28.52,183067.0,18.5958,18.6285,18.5632,18.6154,183067.0
2020-01-07 11:00:00,28.53,28.6,28.51,28.55,204401.0,18.6219,18.6676,18.6089,18.635,204401.0
2020-01-07 11:30:00,28.55,28.58,28.52,28.54,238343.0,18.635,18.6546,18.6154,18.6285,238343.0
2020-01-07 12:00:00,28.53,28.54,28.48,28.51,136080.0,18.6219,18.6285,18.5893,18.6089,136080.0
2020-01-07 12:30:00,28.51,28.6,28.49,28.58,138478.0,18.6089,18.6676,18.5958,18.6546,138478.0
2020-01-07 13:00:00,28.59,28.63,28.58,28.62,130481.0,18.6611,18.6872,18.6546,18.6807,130481.0
2020-01-07 13:30:00,28.62,28.65,28.59,28.65,116792.0,18.6807,18.7003,18.6611,18.7003,116792.0
2020-01-07 14:00:00,28.65,28.67,28.62,28.65,133346.0,18.7003,18.7133,18.6807,18.7003,133346.0
2020-01-07 14:30:00,28.66,28.67,28.62,28.64,144120.0,18.7068,18.7133,18.6807,18.6937,144120.0
2020-01-07 15:00:00,28.64,28.74,28.62,28.73,173362.0,18.6937,18.759,18.6807,18.7525,173362.0
2020-01-07 15:30:00,28.74,28.76,28.69,28.72,467648.0,18.759,18.7721,18.7264,18.746,467648.0
2020-01-08 09:30:00,28.72,28.88,28.72,28.8,279018.0,18.746,18.8504,18.746,18.7982,279018.0
2020-01-08 10:00:00,28.8,28.86,28.77,28.8,134567.0,18.7982,18.8373,18.7786,18.7982,134567.0
2020-01-08 10:30:00,28.78,28.79,28.68,28.78,123163.0,18.7851,18.7917,18.7199,18.7851,123163.0
2020-01-08 11:00:00,28.78,28.84,28.58,28.66,194968.0,18.7851,18.8243,18.6546,18.7068,194968.0
2020-01-08 11:30:00,28.65,28.65,28.44,28.52,230899.0,18.7003,18.7003,18.5632,18.6154,230899.0
2020-01-08 12:00:00,28.51,28.55,28.37,28.41,527610.0,18.6089,18.635,18.5175,18.5436,527610.0
2020-01-08 12:30:00,28.42,28.49,28.37,28.4,270593.0,18.5501,18.5958,18.5175,18.5371,270593.0
2020-01-08 13:00:00,28.4,28.41,28.28,28.3,322672.0,18.5371,18.5436,18.4588,18.4718,322672.0
2020-01-08 13:30:00,28.31,28.34,28.26,28.3,209708.0,18.4784,18.4979,18.4457,18.4718,209708.0
2020-01-08 14:00:00,28.3,28.45,28.29,28.45,192784.0,18.4718,18.5697,18.4653,18.5697,192784.0
2020-01-08 14:30:00,28.44,28.64,28.44,28.61,300289.0,18.5632,18.6937,18.5632,18.6742,300289.0
2020-01-08 15:00:00,28.61,28.67,28.6,28.67,211203.0,18.6742,18.7133,18.6676,18.7133,211203.0
2020-01-08 15:30:00,28.68,28.69,28.6,28.64,692153.0,18.7199,18.7264,18.6676,18.6937,692153.0
2020-01-09 09:30:00,28.64,28.68,28.57,28.65,263578.0,18.6937,18.7199,18.6481,18.7003,263578.0
2020-01-09 10:00:00,28.65,28.69,28.55,28.66,240992.0,18.7003,18.7264,18.635,18.7068,240992.0
2020-01-09 10:30:00,28.66,28.67,28.53,28.59,260896.0,18.7068,18.7133,18.6219,18.6611,260896.0
2020-01-09 11:00:00,28.6,28.6,28.47,28.54,740522.0,18.6676,18.6676,18.5828,18.6285,740522.0
2020-01-09 11:30:00,28.54,28.74,28.53,28.74,1029087.0,18.6285,18.759,18.6219,18.759,1029087.0
2020-01-09 12:00:00,28.74,28.76,28.58,28.6,361491.0,18.759,18.7721,18.6546,18.6676,361491.0
2020-01-09 12:30:00,28.61,28.66,28.56,28.56,186740.0,18.6742,18.7068,18.6415,18.6415,186740.0
2020-01-09 13:00:00,28.57,28.59,28.51,28.55,152982.0,18.6481,18.6611,18.6089,18.635,152982.0
2020-01-09 13:30:00,28.55,28.58,28.51,28.54,282043.0,18.635,18.6546,18.6089,18.6285,282043.0
2020-01-09 14:00:00,28.54,28.65,28.53,28.64,132096.0,18.6285,18.7003,18.6219,18.6937,132096.0
2020-01-09 14:30:00,28.63,28.64,28.46,28.52,556524.0,18.6872,18.6937,18.5763,18.6154,556524.0
2020-01-09 15:00:00,28.51,28.6,28.49,28.57,232395.0,18.6089,18.6676,18.5958,18.6481,232395.0
2020-01-09 15:30:00,28.56,28.61,28.55,28.55,520247.0,18.6415,18.6742,18.635,18.635,520247.0
2020-01-10 09:30:00,28.45,28.47,28.35,28.45,338283.0,18.5697,18.5828,18.5045,18.5697,338283.0
2020-01-10 10:00:00,28.45,28.47,28.35,28.38,257867.0,18.5697,18.5828,18.5045,18.524,257867.0
2020-01-10 10:30:00,28.37,28.4,28.35,28.4,93281.0,18.5175,18.5371,18.5045,18.5371,93281.0
2020-01-10 11:00:00,28.4,28.42,28.32,28.33,199510.0,18.5371,18.5501,18.4849,18.4914,199510.0
2020-01-10 11:30:00,28.33,28.39,28.29,28.38,251635.0,18.4914,18.5306,18.4653,18.524,251635.0
2020-01-10 12:00:00,28.37,28.42,28.35,28.41,127138.0,18.5175,18.5501,18.5045,18.5436,127138.0
2020-01-10 12:30:00,28.41,28.43,28.38,28.42,92849.0,18.5436,18.5567,18.524,18.5501,92849.0
2020-01-10 13:00:00,28.41,28.43,28.36,28.38,222092.0,18.5436,18.5567,18.511,18.524,222092.0
2020-01-10 13:30:00,28.38,28.42,28.36,28.38,243721.0,18.524,18.5501,18.511,18.524,243721.0
2020-01-10 14:00:00,28.38,28.43,28.37,28.39,164767.0,18.524,18.5567,18.5175,18.5306,164767.0
2020-01-10 14:30:00,28.38,28.42,28.38,28.41,145205.0,18.524,18.5501,18.524,18.5436,145205.0
2020-01-10 15:00:00,28.41,28.43,28.39,28.41,227191.0,18.5436,18.5567,18.5306,18.5436,227191.0
2020-01-10 15:30:00,28.41,28.5,28.4,28.5,717240.0,18.5436,18.6024,18.5371,18.6024,717240.0
2020-01-13 09:30:00,28.6,28.6,28.41,28.56,290432.0,18.6676,18.6676,18.5436,18.6415,290432.0
2020-01-13 10:00:00,28.56,28.59,28.49,28.55,249810.0,18.6415,18.6611,18.5958,18.635,249810.0
2020-01-13 10:30:00,28.55,28.67,28.53,28.66,293457.0,18.635,18.7133,18.6219,18.7068,293457.0
2020-01-13 11:00:00,28.66,28.78,28.63,28.74,314641.0,18.7068,18.7851,18.6872,18.759,314641.0
2020-01-13 11:30:00,28.75,28.9,28.74,28.86,307265.0,18.7655,18.8635,18.759,18.8373,307265.0
2020-01-13 12:00:00,28.87,28.87,28.76,28.77,179323.0,18.8439,18.8439,18.7721,18.7786,179323.0
2020-01-13 12:30:00,28.77,28.87,28.76,28.86,283846.0,18.7786,18.8439,18.7721,18.8373,283846.0
2020-01-13 13:00:00,28.85,28.9,28.84,28.87,194633.0,18.8308,18.8635,18.8243,18.8439,194633.0
2020-01-13 13:30:00,28.87,28.89,28.85,28.85,162609.0,18.8439,18.8569,18.8308,18.8308,162609.0
2020-01-13 14:00:00,28.85,28.88,28.82,28.88,149799.0,18.8308,18.8504,18.8112,18.8504,149799.0
2020-01-13 14:30:00,28.88,28.94,28.87,28.94,253313.0,18.8504,18.8896,18.8439,18.8896,253313.0
2020-01-13 15:00:00,28.94,28.96,28.91,28.95,196769.0,18.8896,18.9026,18.87,18.8961,196769.0
2020-01-13 15:30:00,28.95,28.99,28.93,28.93,578556.0,18.8961,18.9222,18.883,18.883,578556.0
2020-01-14 09:30:00,28.96,29.08,28.87,29.08,251890.0,18.9026,18.9809,18.8439,18.9809,251890.0
2020-01-14 10:00:00,29.07,29.2,29.07,29.15,268494.0,18.9744,19.0593,18.9744,19.0266,268494.0
2020-01-14 10:30:00,29.15,29.19,29.09,29.14,206186.0,19.0266,19.0527,18.9875,19.0201,206186.0
2020-01-14 11:00:00,29.14,29.18,29.07,29.08,259052.0,19.0201,19.0462,18.9744,18.9809,259052.0
2020-01-14 11:30:00,29.08,29.13,29.07,29.1,152329.0,18.9809,19.0136,18.9744,18.994,152329.0
2020-01-14 12:00:00,29.09,29.16,29.08,29.15,102660.0,18.9875,19.0332,18.9809,19.0266,102660.0
2020-01-14 12:30:00,29.14,29.19,29.13,29.17,89193.0,19.0201,19.0527,19.0136,19.0397,89193.0
2020-01-14 13:00:00,29.16,29.17,29.11,29.12,90295.0,19.0332,19.0397,19.0005,19.007,90295.0
2020-01-14 13:30:00,29.12,29.13,29.0,29.0,278049.0,19.007,19.0136,18.9287,18.9287,278049.0
2020-01-14 14:00:00,29.0,29.02,28.94,29.0,165696.0,18.9287,18.9418,18.8896,18.9287,165696.0
2020-01-14 14:30:00,29.01,29.05,28.98,28.99,108857.0,18.9353,18.9614,18.9157,18.9222,108857.0
2020-01-14 15:00:00,28.99,29.06,28.96,29.03,141034.0,18.9222,18.9679,18.9026,18.9483,141034.0
2020-01-14 15:30:00,29.03,29.11,28.98,29.0,359783.0,18.9483,19.0005,18.9157,18.9287,359783.0
2020-01-15 09:30:00,29.01,29.17,28.99,29.11,161439.0,18.9353,19.0397,18.9222,19.0005,161439.0
2020-01-15 10:00:00,29.11,29.22,29.1,29.18,233445.0,19.0005,19.0723,18.994,19.0462,233445.0
2020-01-15 10:30:00,29.18,29.2,29.07,29.11,227533.0,19.0462,19.0593,18.9744,19.0005,227533.0
2020-01-15 11:00:00,29.11,29.12,29.08,29.09,162981.0,19.0005,19.007,18.9809,18.9875,162981.0
2020-01-15 11:30:00,29.1,29.12,29.03,29.05,118904.0,18.994,19.007,18.9483,18.9614,118904.0
2020-01-15 12:00:00,29.05,29.1,29.02,29.04,75268.0,18.9614,18.994,18.9418,18.9548,75268.0
2020-01-15 12:30:00,29.04,29.07,28.95,28.96,145760.0,18.9548,18.9744,18.8961,18.9026,145760.0
2020-01-15 13:00:00,28.96,29.02,28.95,28.99,96305.0,18.9026,18.9418,18.8961,18.9222,96305.0
2020-01-15 13:30:00,29.0,29.04,28.98,28.99,125757.0,18.9287,18.9548,18.9157,18.9222,125757.0
2020-01-15 14:00:00,29.0,29.07,28.98,29.05,145369.0,18.9287,18.9744,18.9157,18.9614,145369.0
2020-01-15 14:30:00,29.05,29.1,29.04,29.06,122570.0,18.9614,18.994,18.9548,18.9679,122570.0
2020-01-15 15:00:00,29.06,29.06,28.99,29.0,130129.0,18.9679,18.9679,18.9222,18.9287,130129.0
2020-01-15 15:30:00,28.99,29.01,28.92,28.92,406270.0,18.9222,18.9353,18.8765,18.8765,406270.0
2020-01-16 09:30:00,29.03,29.07,28.91,28.92,217540.0,18.9483,18.9744,18.87,18.8765,217540.0
2020-01-16 10:00:00,28.92,28.95,28.84,28.9,240276.0,18.8765,18.8961,18.8243,18.8635,240276.0
2020-01-16 10:30:00,28.9,28.91,28.86,28.89,158982.0,18.8635,18.87,18.8373,18.8569,158982.0
2020-01-16 11:00:00,28.88,28.95,28.87,28.95,240014.0,18.8504,18.8961,18.8439,18.8961,240014.0
2020-01-16 11:30:00,28.95,29.03,28.93,29.0,339212.0,18.8961,18.9483,18.883,18.9287,339212.0
2020-01-16 12:00:00,29.01,29.03,28.98,29.01,257413.0,18.9353,18.9483,18.9157,18.9353,257413.0
2020-01-16 12:30:00,29.01,29.05,28.99,29.03,318610.0,18.9353,18.9614,18.9222,18.9483,318610.0
2020-01-16 13:00:00,29.04,29.05,29.0,29.02,142417.0,18.9548,18.9614,18.9287,18.9418,142417.0
2020-01-16 13:30:00,29.02,29.06,29.02,29.05,139012.0,18.9418,18.9679,18.9418,18.9614,139012.0
2020-01-16 14:00:00,29.05,29.05,28.99,29.02,277435.0,18.9614,18.9614,18.9222,18.9418,277435.0
2020-01-16 14:30:00,29.02,29.04,28.99,29.04,113148.0,18.9418,18.9548,18.9222,18.9548,113148.0
2020-01-16 15:00:00,29.04,29.09,29.03,29.05,265092.0,18.9548,18.9875,18.9483,18.9614,265092.0
2020-01-16 15:30:00,29.05,29.09,29.01,29.02,668404.0,18.9614,18.9875,18.9353,18.9418,668404.0
2020-01-17 09:30:00,29.08,29.08,28.83,28.95,322630.0,18.9809,18.9809,18.8178,18.8961,322630.0
2020-01-17 10:00:00,28.93,29.0,28.79,28.86,159699.0,18.883,18.9287,18.7917,18.8373,159699.0
2020-01-17 10:30:00,28.86,28.95,28.85,28.95,166806.0,18.8373,18.8961,18.8308,18.8961,166806.0
2020-01-17 11:00:00,28.95,29.02,28.94,28.95,216659.0,18.8961,18.9418,18.8896,18.8961,216659.0
2020-01-17 11:30:00,28.96,28.96,28.86,28.91,154536.0,18.9026,18.9026,18.8373,18.87,154536.0
2020-01-17 12:00:00,28.91,28.93,28.87,28.9,140929.0,18.87,18.883,18.8439,18.8635,140929.0
2020-01-17 12:30:00,28.89,28.91,28.84,28.85,174025.0,18.8569,18.87,18.8243,18.8308,174025.0
2020-01-17 13:00:00,28.85,28.91,28.84,28.87,243664.0,18.8308,18.87,18.8243,18.8439,243664.0
2020-01-17 13:30:00,28.88,28.93,28.84,28.87,200386.0,18.8504,18.883,18.8243,18.8439,200386.0
2020-01-17 14:00:00,28.87,28.87,28.8,28.82,143823.0,18.8439,18.8439,18.7982,18.8112,143823.0
2020-01-17 14:30:00,28.82,28.83,28.77,28.8,194647.0,18.8112,18.8178,18.7786,18.7982,194647.0
2020-01-17 15:00:00,28.8,28.87,28.74,28.79,346681.0,18.7982,18.8439,18.759,18.7917,346681.0
2020-01-17 15:30:00,28.79,28.82,28.75,28.81,741876.0,18.7917,18.8112,18.7655,18.8047,741876.0
2020-01-21 09:30:00,28.69,28.73,28.37,28.4,622571.0,18.7264,18.7525,18.5175,18.5371,622571.0
2020-01-21 10:00:00,28.41,28.51,28.36,28.36,292783.0,18.5436,18.6089,18.511,18.511,292783.0
2020-01-21 10:30:00,28.36,28.43,28.26,28.41,565944.0,18.511,18.5567,18.4457,18.5436,565944.0
2020-01-21 11:00:00,28.41,28.44,28.3,28.32,365356.0,18.5436,18.5632,18.4718,18.4849,365356.0
2020-01-21 11:30:00,28.32,28.34,28.26,28.31,386344.0,18.4849,18.4979,18.4457,18.4784,386344.0
2020-01-21 12:00:00,28.31,28.36,28.29,28.3,270074.0,18.4784,18.511,18.4653,18.4718,270074.0
2020-01-21 12:30:00,28.31,28.35,28.28,28.3,209884.0,18.4784,18.5045,18.4588,18.4718,209884.0
2020-01-21 13:00:00,28.3,28.32,28.16,28.18,435975.0,18.4718,18.4849,18.3804,18.3935,435975.0
2020-01-21 13:30:00,28.17,28.2,28.05,28.05,559543.0,18.387,18.4066,18.3086,18.3086,559543.0
2020-01-21 14:00:00,28.05,28.09,28.01,28.06,385255.0,18.3086,18.3348,18.2825,18.3152,385255.0
2020-01-21 14:30:00,28.05,28.17,28.04,28.11,620422.0,18.3086,18.387,18.3021,18.3478,620422.0
2020-01-21 15:00:00,28.11,28.32,28.11,28.21,613588.0,18.3478,18.4849,18.3478,18.4131,613588.0
2020-01-21 15:30:00,28.21,28.22,28.03,28.1,1272948.0,18.4131,18.4196,18.2956,18.3413,1272948.0
2020-01-22 09:30:00,28.21,28.24,28.05,28.18,514983.0,18.4131,18.4327,18.3086,18.3935,514983.0
2020-01-22 10:00:00,28.17,28.18,27.97,28.0,530752.0,18.387,18.3935,18.2564,18.276,530752.0
2020-01-22 10:30:00,28.0,28.06,27.93,28.01,264081.0,18.276,18.3152,18.2303,18.2825,264081.0
2020-01-22 11:00:00,28.0,28.0,27.86,27.89,236475.0,18.276,18.276,18.1846,18.2042,236475.0
2020-01-22 11:30:00,27.89,27.96,27.89,27.96,216271.0,18.2042,18.2499,18.2042,18.2499,216271.0
2020-01-22 12:00:00,27.95,27.96,27.85,27.89,219333.0,18.2434,18.2499,18.1781,18.2042,219333.0
2020-01-22 12:30:00,27.89,27.91,27.84,27.86,120373.0,18.2042,18.2173,18.1716,18.1846,120373.0
2020-01-22 13:00:00,27.85,27.87,27.78,27.82,253580.0,18.1781,18.1912,18.1324,18.1585,253580.0
2020-01-22 13:30:00,27.82,27.86,27.78,27.79,224993.0,18.1585,18.1846,18.1324,18.1389,224993.0
2020-01-22 14:00:00,27.78,27.83,27.74,27.75,310367.0,18.1324,18.165,18.1063,18.1128,310367.0
2020-01-22 14:30:00,27.76,27.78,27.7,27.71,274123.0,18.1194,18.1324,18.0802,18.0867,274123.0
2020-01-22 15:00:00,27.71,27.71,27.65,27.65,518724.0,18.0867,18.0867,18.0476,18.0476,518724.0
2020-01-22 15:30:00,27.66,27.76,27.64,27.71,846005.0,18.0541,18.1194,18.041,18.0867,846005.0
2020-01-23 09:30:00,27.61,27.76,27.3,27.52,1052836.0,18.0215,18.1194,17.8191,17.9627,1052836.0
2020-01-23 10:00:00,27.54,27.84,27.54,27.82,467886.0,17.9758,18.1716,17.9758,18.1585,467886.0
2020-01-23 10:30:00,27.81,27.85,27.76,27.78,268467.0,18.152,18.1781,18.1194,18.1324,268467.0
2020-01-23 11:00:00,27.79,27.88,27.72,27.8,255445.0,18.1389,18.1977,18.0932,18.1455,255445.0
2020-01-23 11:30:00,27.8,27.93,27.79,27.88,239673.0,18.1455,18.2303,18.1389,18.1977,239673.0
2020-01-23 12:00:00,27.89,27.89,27.77,27.86,181631.0,18.2042,18.2042,18.1259,18.1846,181631.0
2020-01-23 12:30:00,27.86,27.89,27.81,27.85,144988.0,18.1846,18.2042,18.152,18.1781,144988.0
2020-01-23 13:00:00,27.85,27.9,27.84,27.89,166396.0,18.1781,18.2107,18.1716,18.2042,166396.0
2020-01-23 13:30:00,27.89,27.97,27.84,27.96,157752.0,18.2042,18.2564,18.1716,18.2499,157752.0
2020-01-23 14:00:00,27.96,27.99,27.91,27.94,143529.0,18.2499,18.2695,18.2173,18.2368,143529.0
2020-01-23 14:30:00,27.94,27.98,27.91,27.95,165342.0,18.2368,18.263,18.2173,18.2434,165342.0
2020-01-23 15:00:00,27.95,28.01,27.89,27.91,203339.0,18.2434,18.2825,18.2042,18.2173,203339.0
2020-01-23 15:30:00,27.91,27.91,27.78,27.79,547176.0,18.2173,18.2173,18.1324,18.1389,547176.0
2020-01-24 09:30:00,27.82,27.88,27.48,27.5,496481.0,18.1585,18.1977,17.9366,17.9497,496481.0
2020-01-24 10:00:00,27.49,27.71,27.49,27.65,267993.0,17.9431,18.0867,17.9431,18.0476,267993.0
2020-01-24 10:30:00,27.65,27.68,27.56,27.59,190712.0,18.0476,18.0671,17.9888,18.0084,190712.0
2020-01-24 11:00:00,27.59,27.62,27.53,27.56,212722.0,18.0084,18.028,17.9692,17.9888,212722.0
2020-01-24 11:30:00,27.57,27.57,27.51,27.51,281010.0,17.9953,17.9953,17.9562,17.9562,281010.0
2020-01-24 12:00:00,27.52,27.53,27.43,27.5,339460.0,17.9627,17.9692,17.904,17.9497,339460.0
2020-01-24 12:30:00,27.5,27.56,27.43,27.46,212824.0,17.9497,17.9888,17.904,17.9235,212824.0
2020-01-24 13:00:00,27.45,27.46,27.4,27.41,241678.0,17.917,17.9235,17.8844,17.8909,241678.0
2020-01-24 13:30:00,27.41,27.41,27.36,27.37,256949.0,17.8909,17.8909,17.8583,17.8648,256949.0
2020-01-24 14:00:00,27.36,27.39,27.34,27.37,281886.0,17.8583,17.8779,17.8452,17.8648,281886.0
2020-01-24 14:30:00,27.38,27.39,27.31,27.32,627542.0,17.8713,17.8779,17.8256,17.8322,627542.0
2020-01-24 15:00:00,27.32,27.34,27.25,27.25,606666.0,17.8322,17.8452,17.7865,17.7865,606666.0
2020-01-24 15:30:00,27.25,27.35,27.19,27.34,1530490.0,17.7865,17.8517,17.7473,17.8452,1530490.0
2020-01-27 09:30:00,26.99,27.02,26.78,26.85,972074.0,17.6168,17.6363,17.4797,17.5254,972074.0
2020-01-27 10:00:00,26.84,26.95,26.82,26.95,722384.0,17.5189,17.5907,17.5058,17.5907,722384.0
2020-01-27 10:30:00,26.95,27.0,26.85,26.93,403627.0,17.5907,17.6233,17.5254,17.5776,403627.0
2020-01-27 11:00:00,26.92,26.98,26.84,26.96,419353.0,17.5711,17.6102,17.5189,17.5972,419353.0
2020-01-27 11:30:00,26.96,26.99,26.9,26.91,343625.0,17.5972,17.6168,17.558,17.5646,343625.0
2020-01-27 12:00:00,26.9,27.07,26.9,27.01,417629.0,17.558,17.669,17.558,17.6298,417629.0
2020-01-27 12:30:00,27.01,27.06,26.98,27.01,282779.0,17.6298,17.6625,17.6102,17.6298,282779.0
2020-01-27 13:00:00,27.01,27.06,26.92,26.98,294081.0,17.6298,17.6625,17.5711,17.6102,294081.0
2020-01-27 13:30:00,26.99,27.09,26.98,26.99,323495.0,17.6168,17.682,17.6102,17.6168,323495.0
2020-01-27 14:00:00,27.0,27.01,26.94,26.96,349197.0,17.6233,17.6298,17.5841,17.5972,349197.0
2020-01-27 14:30:00,26.96,26.96,26.87,26.91,359279.0,17.5972,17.5972,17.5384,17.5646,359279.0
2020-01-27 15:00:00,26.91,26.98,26.9,26.96,366553.0,17.5646,17.6102,17.558,17.5972,366553.0
2020-01-27 15:30:00,26.96,27.01,26.9,26.94,808653.0,17.5972,17.6298,17.558,17.5841,808653.0
2020-01-28 09:30:00,27.1,27.11,26.87,26.99,511168.0,17.6886,17.6951,17.5384,17.6168,511168.0
2020-01-28 10:00:00,26.99,27.19,26.99,27.11,278566.0,17.6168,17.7473,17.6168,17.6951,278566.0
2020-01-28 10:30:00,27.12,27.12,27.01,27.06,337775.0,17.7016,17.7016,17.6298,17.6625,337775.0
2020-01-28 11:00:00,27.06,27.1,27.01,27.05,337462.0,17.6625,17.6886,17.6298,17.6559,337462.0
2020-01-28 11:30:00,27.05,27.16,27.02,27.16,244227.0,17.6559,17.7277,17.6363,17.7277,244227.0
2020-01-28 12:00:00,27.17,27.17,27.05,27.05,209126.0,17.7343,17.7343,17.6559,17.6559,209126.0
2020-01-28 12:30:00,27.05,27.1,27.02,27.08,314014.0,17.6559,17.6886,17.6363,17.6755,314014.0
2020-01-28 13:00:00,27.07,27.14,27.06,27.12,145490.0,17.669,17.7147,17.6625,17.7016,145490.0
2020-01-28 13:30:00,27.11,27.19,27.11,27.19,160055.0,17.6951,17.7473,17.6951,17.7473,160055.0
2020-01-28 14:00:00,27.19,27.29,27.17,27.27,268959.0,17.7473,17.8126,17.7343,17.7995,268959.0
2020-01-28 14:30:00,27.27,27.33,27.22,27.22,306212.0,17.7995,17.8387,17.7669,17.7669,306212.0
2020-01-28 15:00:00,27.22,27.3,27.21,27.26,297784.0,17.7669,17.8191,17.7604,17.793,297784.0
2020-01-28 15:30:00,27.27,27.3,27.23,27.24,575355.0,17.7995,17.8191,17.7734,17.7799,575355.0
2020-01-29 09:30:00,27.39,27.49,27.35,27.42,645480.0,17.8779,17.9431,17.8517,17.8974,645480.0
2020-01-29 10:00:00,27.43,27.44,27.31,27.38,177560.0,17.904,17.9105,17.8256,17.8713,177560.0
2020-01-29 10:30:00,27.37,27.37,27.24,27.28,349602.0,17.8648,17.8648,17.7799,17.8061,349602.0
2020-01-29 11:00:00,27.28,27.34,27.18,27.2,312733.0,17.8061,17.8452,17.7408,17.7538,312733.0
2020-01-29 11:30:00,27.21,27.29,27.16,27.25,414396.0,17.7604,17.8126,17.7277,17.7865,414396.0
2020-01-29 12:00:00,27.25,27.31,27.24,27.29,204330.0,17.7865,17.8256,17.7799,17.8126,204330.0
2020-01-29 12:30:00,27.29,27.29,27.2,27.2,246960.0,17.8126,17.8126,17.7538,17.7538,246960.0
2020-01-29 13:00:00,27.2,27.28,27.19,27.27,191058.0,17.7538,17.8061,17.7473,17.7995,191058.0
2020-01-29 13:30:00,27.27,27.32,27.26,27.29,266933.0,17.7995,17.8322,17.793,17.8126,266933.0
2020-01-29 14:00:00,27.27,27.27,27.1,27.15,214812.0,17.7995,17.7995,17.6886,17.7212,214812.0
2020-01-29 14:30:00,27.15,27.18,27.12,27.14,224119.0,17.7212,17.7408,17.7016,17.7147,224119.0
2020-01-29 15:00:00,27.14,27.17,27.09,27.14,296508.0,17.7147,17.7343,17.682,17.7147,296508.0
2020-01-29 15:30:00,27.14,27.33,27.14,27.27,1015925.0,17.7147,17.8387,17.7147,17.7995,1015925.0
2020-01-30 09:30:00,26.48,26.95,26.31,26.62,979329.0,17.5738,17.8857,17.461,17.6667,979329.0
2020-01-30 10:00:00,26.64,26.81,26.42,26.66,762012.0,17.68,17.7928,17.534,17.6933,762012.0
2020-01-30 10:30:00,26.65,26.65,26.08,26.14,799223.0,17.6866,17.6866,17.3083,17.3481,799223.0
2020-01-30 11:00:00,26.14,26.36,26.1,26.24,907774.0,17.3481,17.4942,17.3216,17.4145,907774.0
2020-01-30 11:30:00,26.24,26.25,26.1,26.1,1129685.0,17.4145,17.4212,17.3216,17.3216,1129685.0
2020-01-30 12:00:00,26.11,26.29,26.09,26.24,570801.0,17.3282,17.4477,17.315,17.4145,570801.0
2020-01-30 12:30:00,26.24,26.28,26.11,26.19,311142.0,17.4145,17.4411,17.3282,17.3813,311142.0
2020-01-30 13:00:00,26.2,26.21,26.1,26.11,228727.0,17.388,17.3946,17.3216,17.3282,228727.0
2020-01-30 13:30:00,26.12,26.14,26.06,26.13,253804.0,17.3349,17.3481,17.2951,17.3415,253804.0
2020-01-30 14:00:00,26.14,26.17,26.07,26.11,278732.0,17.3481,17.3681,17.3017,17.3282,278732.0
2020-01-30 14:30:00,26.1,26.23,26.08,26.14,379792.0,17.3216,17.4079,17.3083,17.3481,379792.0
2020-01-30 15:00:00,26.14,26.34,26.13,26.3,458425.0,17.3481,17.4809,17.3415,17.4543,458425.0
2020-01-30 15:30:00,26.31,26.54,26.26,26.52,1201220.0,17.461,17.6136,17.4278,17.6003,1201220.0
2020-01-31 09:30:00,26.47,26.59,26.32,26.53,490967.0,17.5672,17.6468,17.4676,17.607,490967.0
2020-01-31 10:00:00,26.53,26.55,26.32,26.43,507596.0,17.607,17.6203,17.4676,17.5406,507596.0
2020-01-31 10:30:00,26.44,26.46,26.15,26.19,455187.0,17.5472,17.5605,17.3548,17.3813,455187.0
2020-01-31 11:00:00,26.19,26.22,26.11,26.17,427597.0,17.3813,17.4012,17.3282,17.3681,427597.0
2020-01-31 11:30:00,26.17,26.19,25.9,25.99,1004848.0,17.3681,17.3813,17.1889,17.2486,1004848.0
2020-01-31 12:00:00,25.99,26.07,25.96,26.0,521212.0,17.2486,17.3017,17.2287,17.2552,521212.0
2020-01-31 12:30:00,25.99,26.0,25.87,25.91,384189.0,17.2486,17.2552,17.169,17.1955,384189.0
2020-01-31 13:00:00,25.91,25.94,25.83,25.93,399865.0,17.1955,17.2154,17.1424,17.2088,399865.0
2020-01-31 13:30:00,25.92,25.95,25.86,25.93,371479.0,17.2021,17.2221,17.1623,17.2088,371479.0
2020-01-31 14:00:00,25.93,26.05,25.92,26.01,459281.0,17.2088,17.2884,17.2021,17.2619,459281.0
2020-01-31 14:30:00,26.0,26.06,25.94,25.95,470501.0,17.2552,17.2951,17.2154,17.2221,470501.0
2020-01-31 15:00:00,25.94,25.97,25.85,25.85,468749.0,17.2154,17.2353,17.1557,17.1557,468749.0
2020-01-31 15:30:00,25.85,25.9,25.76,25.77,1315412.0,17.1557,17.1889,17.096,17.1026,1315412.0
2020-02-03 09:30:00,25.85,25.93,25.5,25.58,1152270.0,17.1557,17.2088,16.9234,16.9765,1152270.0
2020-02-03 10:00:00,25.59,25.74,25.5,25.74,886515.0,16.9831,17.0827,16.9234,17.0827,886515.0
2020-02-03 10:30:00,25.74,25.74,25.42,25.45,809065.0,17.0827,17.0827,16.8703,16.8902,809065.0
2020-02-03 11:00:00,25.45,25.55,25.4,25.5,778842.0,16.8902,16.9566,16.857,16.9234,778842.0
2020-02-03 11:30:00,25.5,25.54,25.32,25.39,685279.0,16.9234,16.95,16.8039,16.8504,685279.0
2020-02-03 12:00:00,25.39,25.45,25.34,25.38,457921.0,16.8504,16.8902,16.8172,16.8438,457921.0
2020-02-03 12:30:00,25.38,25.52,25.37,25.49,491086.0,16.8438,16.9367,16.8371,16.9168,491086.0
2020-02-03 13:00:00,25.49,25.49,25.38,25.42,446762.0,16.9168,16.9168,16.8438,16.8703,446762.0
2020-02-03 13:30:00,25.42,25.5,25.41,25.43,451664.0,16.8703,16.9234,16.8637,16.8769,451664.0
2020-02-03 14:00:00,25.44,25.44,25.38,25.4,578501.0,16.8836,16.8836,16.8438,16.857,578501.0
2020-02-03 14:30:00,25.4,25.48,25.37,25.44,459783.0,16.857,16.9101,16.8371,16.8836,459783.0
2020-02-03 15:00:00,25.44,25.48,25.38,25.39,468924.0,16.8836,16.9101,16.8438,16.8504,468924.0
2020-02-03 15:30:00,25.39,25.44,25.35,25.39,1161785.0,16.8504,16.8836,16.8239,16.8504,1161785.0
2020-02-04 09:30:00,25.77,25.93,25.74,25.9,669612.0,17.1026,17.2088,17.0827,17.1889,669612.0
2020-02-04 10:00:00,25.89,26.13,25.87,26.13,587865.0,17.1822,17.3415,17.169,17.3415,587865.0
2020-02-04 10:30:00,26.13,26.24,26.03,26.06,518347.0,17.3415,17.4145,17.2751,17.2951,518347.0
2020-02-04 11:00:00,26.05,26.31,26.05,26.26,539742.0,17.2884,17.461,17.2884,17.4278,539742.0
2020-02-04 11:30:00,26.26,26.29,26.19,26.2,460291.0,17.4278,17.4477,17.3813,17.388,460291.0
2020-02-04 12:00:00,26.21,26.34,26.19,26.34,534493.0,17.3946,17.4809,17.3813,17.4809,534493.0
2020-02-04 12:30:00,26.34,26.35,26.19,26.26,315537.0,17.4809,17.4875,17.3813,17.4278,315537.0
2020-02-04 13:00:00,26.27,26.28,26.2,26.25,321450.0,17.4344,17.4411,17.388,17.4212,321450.0
2020-02-04 13:30:00,26.25,26.27,26.18,26.21,505720.0,17.4212,17.4344,17.3747,17.3946,505720.0
2020-02-04 14:00:00,26.2,26.21,26.03,26.04,228657.0,17.388,17.3946,17.2751,17.2818,228657.0
2020-02-04 14:30:00,26.03,26.17,26.03,26.16,331314.0,17.2751,17.3681,17.2751,17.3614,331314.0
2020-02-04 15:00:00,26.16,26.3,26.14,26.29,562703.0,17.3614,17.4543,17.3481,17.4477,562703.0
2020-02-04 15:30:00,26.29,26.3,26.1,26.11,771091.0,17.4477,17.4543,17.3216,17.3282,771091.0
2020-02-05 09:30:00,26.4,26.6,26.4,26.59,604224.0,17.5207,17.6534,17.5207,17.6468,604224.0
2020-02-05 10:00:00,26.59,26.73,26.51,26.55,488607.0,17.6468,17.7397,17.5937,17.6203,488607.0
2020-02-05 10:30:00,26.55,26.57,26.34,26.38,310243.0,17.6203,17.6335,17.4809,17.5074,310243.0
2020-02-05 11:00:00,26.38,26.41,26.29,26.37,322115.0,17.5074,17.5273,17.4477,17.5008,322115.0
2020-02-05 11:30:00,26.36,26.42,26.3,26.39,209928.0,17.4942,17.534,17.4543,17.5141,209928.0
2020-02-05 12:00:00,26.38,26.44,26.37,26.42,119181.0,17.5074,17.5472,17.5008,17.534,119181.0
2020-02-05 12:30:00,26.42,26.58,26.41,26.53,287913.0,17.534,17.6402,17.5273,17.607,287913.0
2020-02-05 13:00:00,26.53,26.54,26.4,26.42,122339.0,17.607,17.6136,17.5207,17.534,122339.0
2020-02-05 13:30:00,26.42,26.45,26.32,26.33,151392.0,17.534,17.5539,17.4676,17.4742,151392.0
2020-02-05 14:00:00,26.33,26.38,26.3,26.35,236486.0,17.4742,17.5074,17.4543,17.4875,236486.0
2020-02-05 14:30:00,26.35,26.36,26.23,26.27,350446.0,17.4875,17.4942,17.4079,17.4344,350446.0
2020-02-05 15:00:00,26.27,26.29,26.15,26.2,409821.0,17.4344,17.4477,17.3548,17.388,409821.0
2020-02-05 15:30:00,26.2,26.38,26.16,26.34,996410.0,17.388,17.5074,17.3614,17.4809,996410.0
2020-02-06 09:30:00,26.39,26.43,26.06,26.18,266739.0,17.5141,17.5406,17.2951,17.3747,266739.0
2020-02-06 10:00:00,26.18,26.27,26.15,26.2,307927.0,17.3747,17.4344,17.3548,17.388,307927.0
2020-02-06 10:30:00,26.2,26.27,26.18,26.27,226406.0,17.388,17.4344,17.3747,17.4344,226406.0
2020-02-06 11:00:00,26.27,26.28,26.17,26.18,183549.0,17.4344,17.4411,17.3681,17.3747,183549.0
2020-02-06 11:30:00,26.17,26.25,26.15,26.16,224981.0,17.3681,17.4212,17.3548,17.3614,224981.0
2020-02-06 12:00:00,26.15,26.17,26.1,26.12,187168.0,17.3548,17.3681,17.3216,17.3349,187168.0
2020-02-06 12:30:00,26.12,26.13,26.08,26.1,152202.0,17.3349,17.3415,17.3083,17.3216,152202.0
2020-02-06 13:00:00,26.09,26.12,25.97,25.98,274348.0,17.315,17.3349,17.2353,17.242,274348.0
2020-02-06 13:30:00,25.98,26.0,25.94,25.95,290940.0,17.242,17.2552,17.2154,17.2221,290940.0
2020-02-06 14:00:00,25.95,25.96,25.82,25.84,331635.0,17.2221,17.2287,17.1358,17.149,331635.0
2020-02-06 14:30:00,25.84,25.91,25.82,25.84,367926.0,17.149,17.1955,17.1358,17.149,367926.0
2020-02-06 15:00:00,25.85,25.9,25.75,25.76,463458.0,17.1557,17.1889,17.0893,17.096,463458.0
2020-02-06 15:30:00,25.76,25.82,25.72,25.77,919825.0,17.096,17.1358,17.0694,17.1026,919825.0
2020-02-07 09:30:00,25.6,25.64,25.45,25.53,796830.0,16.9898,17.0163,16.8902,16.9433,796830.0
2020-02-07 10:00:00,25.53,25.54,25.42,25.42,436066.0,16.9433,16.95,16.8703,16.8703,436066.0
2020-02-07 10:30:00,25.42,25.53,25.4,25.47,388784.0,16.8703,16.9433,16.857,16.9035,388784.0
2020-02-07 11:00:00,25.46,25.59,25.44,25.56,310892.0,16.8969,16.9831,16.8836,16.9632,310892.0
2020-02-07 11:30:00,25.56,25.66,25.53,25.66,281194.0,16.9632,17.0296,16.9433,17.0296,281194.0
2020-02-07 12:00:00,25.65,25.68,25.63,25.66,112721.0,17.023,17.0429,17.0097,17.0296,112721.0
2020-02-07 12:30:00,25.66,25.67,25.6,25.66,147177.0,17.0296,17.0362,16.9898,17.0296,147177.0
2020-02-07 13:00:00,25.67,25.71,25.64,25.68,205968.0,17.0362,17.0628,17.0163,17.0429,205968.0
2020-02-07 13:30:00,25.68,25.69,25.56,25.56,169761.0,17.0429,17.0495,16.9632,16.9632,169761.0
2020-02-07 14:00:00,25.56,25.57,25.45,25.51,212361.0,16.9632,16.9699,16.8902,16.93,212361.0
2020-02-07 14:30:00,25.51,25.54,25.47,25.53,220127.0,16.93,16.95,16.9035,16.9433,220127.0
2020-02-07 15:00:00,25.53,25.6,25.5,25.59,195691.0,16.9433,16.9898,16.9234,16.9831,195691.0
2020-02-07 15:30:00,25.59,25.62,25.53,25.55,431853.0,16.9831,17.003,16.9433,16.9566,431853.0
2020-02-10 09:30:00,25.56,25.71,25.47,25.64,645241.0,16.9632,17.0628,16.9035,17.0163,645241.0
2020-02-10 10:00:00,25.64,25.72,25.5,25.58,292788.0,17.0163,17.0694,16.9234,16.9765,292788.0
2020-02-10 10:30:00,25.58,25.6,25.51,25.53,282172.0,16.9765,16.9898,16.93,16.9433,282172.0
2020-02-10 11:00:00,25.53,25.55,25.48,25.52,199590.0,16.9433,16.9566,16.9101,16.9367,199590.0
2020-02-10 11:30:00,25.52,25.55,25.48,25.5,166315.0,16.9367,16.9566,16.9101,16.9234,166315.0
2020-02-10 12:00:00,25.5,25.51,25.46,25.47,184263.0,16.9234,16.93,16.8969,16.9035,184263.0
2020-02-10 12:30:00,25.46,25.47,25.41,25.45,259339.0,16.8969,16.9035,16.8637,16.8902,259339.0
2020-02-10 13:00:00,25.45,25.47,25.4,25.46,190786.0,16.8902,16.9035,16.857,16.8969,190786.0
2020-02-10 13:30:00,25.45,25.46,25.4,25.45,191713.0,16.8902,16.8969,16.857,16.8902,191713.0
2020-02-10 14:00:00,25.45,25.53,25.44,25.52,176870.0,16.8902,16.9433,16.8836,16.9367,176870.0
2020-02-10 14:30:00,25.51,25.54,25.49,25.54,238792.0,16.93,16.95,16.9168,16.95,238792.0
2020-02-10 15:00:00,25.54,25.54,25.48,25.49,246795.0,16.95,16.95,16.9101,16.9168,246795.0
2020-02-10 15:30:00,25.49,25.55,25.45,25.49,608504.0,16.9168,16.9566,16.8902,16.9168,608504.0
2020-02-11 09:30:00,25.62,25.77,25.6,25.63,448369.0,17.003,17.1026,16.9898,17.0097,448369.0
2020-02-11 10:00:00,25.63,25.76,25.6,25.71,320507.0,17.0097,17.096,16.9898,17.0628,320507.0
2020-02-11 10:30:00,25.71,25.74,25.68,25.69,234628.0,17.0628,17.0827,17.0429,17.0495,234628.0
2020-02-11 11:00:00,25.69,25.8,25.68,25.78,345356.0,17.0495,17.1225,17.0429,17.1092,345356.0
2020-02-11 11:30:00,25.78,25.83,25.73,25.77,227746.0,17.1092,17.1424,17.076,17.1026,227746.0
2020-02-11 12:00:00,25.77,25.82,25.73,25.78,200815.0,17.1026,17.1358,17.076,17.1092,200815.0
2020-02-11 12:30:00,25.78,25.8,25.73,25.76,159805.0,17.1092,17.1225,17.076,17.096,159805.0
2020-02-11 13:00:00,25.76,25.78,25.75,25.77,147730.0,17.096,17.1092,17.0893,17.1026,147730.0
2020-02-11 13:30:00,25.76,25.78,25.68,25.69,216482.0,17.096,17.1092,17.0429,17.0495,216482.0
2020-02-11 14:00:00,25.69,25.72,25.66,25.68,188338.0,17.0495,17.0694,17.0296,17.0429,188338.0
2020-02-11 14:30:00,25.68,25.72,25.66,25.67,179557.0,17.0429,17.0694,17.0296,17.0362,179557.0
2020-02-11 15:00:00,25.67,25.69,25.64,25.66,203798.0,17.0362,17.0495,17.0163,17.0296,203798.0
2020-02-11 15:30:00,25.66,25.74,25.65,25.71,544660.0,17.0296,17.0827,17.023,17.0628,544660.0
2020-02-12 09:30:00,26.02,26.21,25.9,26.05,627050.0,17.2685,17.3946,17.1889,17.2884,627050.0
2020-02-12 10:00:00,26.06,26.32,26.06,26.31,415193.0,17.2951,17.4676,17.2951,17.461,415193.0
2020-02-12 10:30:00,26.32,26.4,26.16,26.2,259423.0,17.4676,17.5207,17.3614,17.388,259423.0
2020-02-12 11:00:00,26.2,26.22,26.09,26.17,260449.0,17.388,17.4012,17.315,17.3681,260449.0
2020-02-12 11:30:00,26.18,26.2,26.05,26.13,261776.0,17.3747,17.388,17.2884,17.3415,261776.0
2020-02-12 12:00:00,26.13,26.19,26.07,26.17,231218.0,17.3415,17.3813,17.3017,17.3681,231218.0
2020-02-12 12:30:00,26.17,26.2,26.15,26.19,132891.0,17.3681,17.388,17.3548,17.3813,132891.0
2020-02-12 13:00:00,26.19,26.3,26.17,26.21,198357.0,17.3813,17.4543,17.3681,17.3946,198357.0
2020-02-12 13:30:00,26.21,26.29,26.19,26.28,143446.0,17.3946,17.4477,17.3813,17.4411,143446.0
2020-02-12 14:00:00,26.27,26.33,26.26,26.32,171030.0,17.4344,17.4742,17.4278,17.4676,171030.0
2020-02-12 14:30:00,26.32,26.46,26.31,26.42,329649.0,17.4676,17.5605,17.461,17.534,329649.0
2020-02-12 15:00:00,26.42,26.52,26.39,26.52,398330.0,17.534,17.6003,17.5141,17.6003,398330.0
2020-02-12 15:30:00,26.52,26.6,26.45,26.52,772212.0,17.6003,17.6534,17.5539,17.6003,772212.0
2020-02-13 09:30:00,26.39,26.65,26.33,26.42,314097.0,17.5141,17.6866,17.4742,17.534,314097.0
2020-02-13 10:00:00,26.4,26.75,26.34,26.74,496576.0,17.5207,17.753,17.4809,17.7463,496576.0
2020-02-13 10:30:00,26.75,26.76,26.52,26.54,224125.0,17.753,17.7596,17.6003,17.6136,224125.0
2020-02-13 11:00:00,26.54,26.55,26.39,26.42,199815.0,17.6136,17.6203,17.5141,17.534,199815.0
2020-02-13 11:30:00,26.42,26.45,26.38,26.39,161360.0,17.534,17.5539,17.5074,17.5141,161360.0
2020-02-13 12:00:00,26.39,26.44,26.37,26.39,219420.0,17.5141,17.5472,17.5008,17.5141,219420.0
2020-02-13 12:30:00,26.38,26.42,26.32,26.32,280157.0,17.5074,17.534,17.4676,17.4676,280157.0
2020-02-13 13:00:00,26.33,26.34,26.19,26.19,332832.0,17.4742,17.4809,17.3813,17.3813,332832.0
2020-02-13 13:30:00,26.19,26.2,26.08,26.08,335906.0,17.3813,17.388,17.3083,17.3083,335906.0
2020-02-13 14:00:00,26.08,26.09,26.03,26.05,492250.0,17.3083,17.315,17.2751,17.2884,492250.0
2020-02-13 14:30:00,26.05,26.15,26.04,26.12,409448.0,17.2884,17.3548,17.2818,17.3349,409448.0
2020-02-13 15:00:00,26.11,26.17,26.07,26.16,353237.0,17.3282,17.3681,17.3017,17.3614,353237.0
2020-02-13 15:30:00,26.17,26.18,26.07,26.09,659765.0,17.3681,17.3747,17.3017,17.315,659765.0
2020-02-14 09:30:00,26.2,26.29,26.07,26.07,399733.0,17.388,17.4477,17.3017,17.3017,399733.0
2020-02-14 10:00:00,26.08,26.14,25.92,25.98,499236.0,17.3083,17.3481,17.2021,17.242,499236.0
2020-02-14 10:30:00,25.98,26.03,25.95,26.02,222957.0,17.242,17.2751,17.2221,17.2685,222957.0
2020-02-14 11:00:00,26.03,26.21,26.01,26.21,181234.0,17.2751,17.3946,17.2619,17.3946,181234.0
2020-02-14 11:30:00,26.2,26.22,26.15,26.19,179074.0,17.388,17.4012,17.3548,17.3813,179074.0
2020-02-14 12:00:00,26.19,26.21,26.1,26.15,156045.0,17.3813,17.3946,17.3216,17.3548,156045.0
2020-02-14 12:30:00,26.15,26.2,26.13,26.16,162516.0,17.3548,17.388,17.3415,17.3614,162516.0
2020-02-14 13:00:00,26.16,26.16,26.08,26.09,177691.0,17.3614,17.3614,17.3083,17.315,177691.0
2020-02-14 13:30:00,26.09,26.1,26.04,26.07,204486.0,17.315,17.3216,17.2818,17.3017,204486.0
2020-02-14 14:00:00,26.07,26.1,26.01,26.09,154720.0,17.3017,17.3216,17.2619,17.315,154720.0
2020-02-14 14:30:00,26.09,26.1,26.03,26.06,228197.0,17.315,17.3216,17.2751,17.2951,228197.0
2020-02-14 15:00:00,26.06,26.13,26.01,26.13,316608.0,17.2951,17.3415,17.2619,17.3415,316608.0
2020-02-14 15:30:00,26.13,26.28,26.11,26.26,881977.0,17.3415,17.4411,17.3282,17.4278,881977.0
2020-02-18 09:30:00,26.19,26.19,25.85,25.87,628719.0,17.3813,17.3813,17.1557,17.169,628719.0
2020-02-18 10:00:00,25.88,25.93,25.79,25.8,359861.0,17.1756,17.2088,17.1159,17.1225,359861.0
2020-02-18 10:30:00,25.81,25.89,25.8,25.87,315035.0,17.1291,17.1822,17.1225,17.169,315035.0
2020-02-18 11:00:00,25.87,25.87,25.8,25.81,298312.0,17.169,17.169,17.1225,17.1291,298312.0
2020-02-18 11:30:00,25.82,25.83,25.75,25.76,366577.0,17.1358,17.1424,17.0893,17.096,366577.0
2020-02-18 12:00:00,25.76,25.82,25.75,25.77,410646.0,17.096,17.1358,17.0893,17.1026,410646.0
2020-02-18 12:30:00,25.77,25.83,25.76,25.82,302241.0,17.1026,17.1424,17.096,17.1358,302241.0
2020-02-18 13:00:00,25.83,25.87,25.81,25.85,302222.0,17.1424,17.169,17.1291,17.1557,302222.0
2020-02-18 13:30:00,25.85,25.85,25.81,25.85,181294.0,17.1557,17.1557,17.1291,17.1557,181294.0
2020-02-18 14:00:00,25.84,25.93,25.8,25.9,220046.0,17.149,17.2088,17.1225,17.1889,220046.0
2020-02-18 14:30:00,25.89,25.91,25.86,25.88,253191.0,17.1822,17.1955,17.1623,17.1756,253191.0
2020-02-18 15:00:00,25.88,25.89,25.81,25.85,286811.0,17.1756,17.1822,17.1291,17.1557,286811.0
2020-02-18 15:30:00,25.85,25.99,25.83,25.99,952177.0,17.1557,17.2486,17.1424,17.2486,952177.0
2020-02-19 09:30:00,26.09,26.14,25.98,25.99,239747.0,17.315,17.3481,17.242,17.2486,239747.0
2020-02-19 10:00:00,25.99,26.05,25.89,25.99,213351.0,17.2486,17.2884,17.1822,17.2486,213351.0
2020-02-19 10:30:00,25.98,26.04,25.93,26.01,133052.0,17.242,17.2818,17.2088,17.2619,133052.0
2020-02-19 11:00:00,26.02,26.09,26.0,26.07,176542.0,17.2685,17.315,17.2552,17.3017,176542.0
2020-02-19 11:30:00,26.07,26.12,26.01,26.1,191156.0,17.3017,17.3349,17.2619,17.3216,191156.0
2020-02-19 12:00:00,26.1,26.15,26.07,26.11,162437.0,17.3216,17.3548,17.3017,17.3282,162437.0
2020-02-19 12:30:00,26.1,26.2,26.08,26.19,153822.0,17.3216,17.388,17.3083,17.3813,153822.0
2020-02-19 13:00:00,26.19,26.22,26.08,26.12,233703.0,17.3813,17.4012,17.3083,17.3349,233703.0
2020-02-19 13:30:00,26.12,26.12,26.05,26.1,184722.0,17.3349,17.3349,17.2884,17.3216,184722.0
2020-02-19 14:00:00,26.11,26.12,26.08,26.09,166170.0,17.3282,17.3349,17.3083,17.315,166170.0
2020-02-19 14:30:00,26.09,26.15,26.07,26.14,199850.0,17.315,17.3548,17.3017,17.3481,199850.0
2020-02-19 15:00:00,26.14,26.22,26.1,26.22,220879.0,17.3481,17.4012,17.3216,17.4012,220879.0
2020-02-19 15:30:00,26.22,26.25,26.08,26.08,636533.0,17.4012,17.4212,17.3083,17.3083,636533.0
2020-02-20 09:30:00,26.04,26.18,25.92,26.16,472709.0,17.2818,17.3747,17.2021,17.3614,472709.0
2020-02-20 10:00:00,26.16,26.26,26.14,26.22,294516.0,17.3614,17.4278,17.3481,17.4012,294516.0
2020-02-20 10:30:00,26.21,26.29,26.17,26.29,273857.0,17.3946,17.4477,17.3681,17.4477,273857.0
2020-02-20 11:00:00,26.29,26.33,26.24,26.28,199493.0,17.4477,17.4742,17.4145,17.4411,199493.0
2020-02-20 11:30:00,26.29,26.3,26.08,26.09,266759.0,17.4477,17.4543,17.3083,17.315,266759.0
2020-02-20 12:00:00,26.09,26.11,25.95,25.96,411743.0,17.315,17.3282,17.2221,17.2287,411743.0
2020-02-20 12:30:00,25.97,25.99,25.92,25.96,192675.0,17.2353,17.2486,17.2021,17.2287,192675.0
2020-02-20 13:00:00,25.96,26.08,25.95,26.08,112813.0,17.2287,17.3083,17.2221,17.3083,112813.0
2020-02-20 13:30:00,26.08,26.1,26.04,26.07,123457.0,17.3083,17.3216,17.2818,17.3017,123457.0
2020-02-20 14:00:00,26.07,26.12,26.06,26.1,132617.0,17.3017,17.3349,17.2951,17.3216,132617.0
2020-02-20 14:30:00,26.11,26.15,26.03,26.05,198139.0,17.3282,17.3548,17.2751,17.2884,198139.0
2020-02-20 15:00:00,26.05,26.12,26.03,26.1,198077.0,17.2884,17.3349,17.2751,17.3216,198077.0
2020-02-20 15:30:00,26.09,26.23,26.08,26.23,1008012.0,17.315,17.4079,17.3083,17.4079,1008012.0
2020-02-21 09:30:00,26.05,26.18,25.8,25.88,845381.0,17.2884,17.3747,17.1225,17.1756,845381.0
2020-02-21 10:00:00,25.88,25.94,25.78,25.84,307312.0,17.1756,17.2154,17.1092,17.149,307312.0
2020-02-21 10:30:00,25.84,25.88,25.71,25.74,302364.0,17.149,17.1756,17.0628,17.0827,302364.0
2020-02-21 11:00:00,25.75,25.81,25.7,25.75,366903.0,17.0893,17.1291,17.0561,17.0893,366903.0
2020-02-21 11:30:00,25.76,25.81,25.75,25.78,135879.0,17.096,17.1291,17.0893,17.1092,135879.0
2020-02-21 12:00:00,25.78,25.83,25.73,25.77,123860.0,17.1092,17.1424,17.076,17.1026,123860.0
2020-02-21 12:30:00,25.77,25.8,25.75,25.79,111601.0,17.1026,17.1225,17.0893,17.1159,111601.0
2020-02-21 13:00:00,25.79,25.79,25.73,25.76,126355.0,17.1159,17.1159,17.076,17.096,126355.0
2020-02-21 13:30:00,25.75,25.82,25.75,25.77,114160.0,17.0893,17.1358,17.0893,17.1026,114160.0
2020-02-21 14:00:00,25.78,25.87,25.77,25.86,116729.0,17.1092,17.169,17.1026,17.1623,116729.0
2020-02-21 14:30:00,25.87,25.94,25.85,25.92,196022.0,17.169,17.2154,17.1557,17.2021,196022.0
2020-02-21 15:00:00,25.92,25.93,25.88,25.9,211609.0,17.2021,17.2088,17.1756,17.1889,211609.0
2020-02-21 15:30:00,25.89,26.03,25.89,25.96,718862.0,17.1822,17.2751,17.1822,17.2287,718862.0
2020-02-24 09:30:00,25.29,25.32,24.77,25.04,1700852.0,16.784,16.8039,16.4389,16.6181,1700852.0
2020-02-24 10:00:00,25.03,25.18,24.96,24.98,870519.0,16.6115,16.711,16.565,16.5783,870519.0
2020-02-24 10:30:00,24.98,25.14,24.95,25.13,630083.0,16.5783,16.6845,16.5584,16.6778,630083.0
2020-02-24 11:00:00,25.13,25.21,25.07,25.14,409019.0,16.6778,16.7309,16.638,16.6845,409019.0
2020-02-24 11:30:00,25.14,25.14,25.01,25.05,431006.0,16.6845,16.6845,16.5982,16.6248,431006.0
2020-02-24 12:00:00,25.04,25.05,25.0,25.01,291818.0,16.6181,16.6248,16.5916,16.5982,291818.0
2020-02-24 12:30:00,25.02,25.03,24.98,24.99,472013.0,16.6048,16.6115,16.5783,16.5849,472013.0
2020-02-24 13:00:00,24.99,25.03,24.95,24.98,318918.0,16.5849,16.6115,16.5584,16.5783,318918.0
2020-02-24 13:30:00,24.98,25.13,24.97,25.12,267866.0,16.5783,16.6778,16.5717,16.6712,267866.0
2020-02-24 14:00:00,25.12,25.16,25.1,25.14,299401.0,16.6712,16.6978,16.6579,16.6845,299401.0
2020-02-24 14:30:00,25.15,25.18,25.07,25.16,455037.0,16.6911,16.711,16.638,16.6978,455037.0
2020-02-24 15:00:00,25.15,25.16,25.04,25.07,594049.0,16.6911,16.6978,16.6181,16.638,594049.0
2020-02-24 15:30:00,25.07,25.07,24.95,24.99,1336475.0,16.638,16.638,16.5584,16.5849,1336475.0
2020-02-25 09:30:00,25.11,25.2,24.95,25.0,600315.0,16.6646,16.7243,16.5584,16.5916,600315.0
2020-02-25 10:00:00,24.99,25.06,24.8,24.83,517183.0,16.5849,16.6314,16.4588,16.4788,517183.0
2020-02-25 10:30:00,24.83,24.88,24.67,24.78,642731.0,16.4788,16.5119,16.3726,16.4456,642731.0
2020-02-25 11:00:00,24.77,24.82,24.65,24.76,327134.0,16.4389,16.4721,16.3593,16.4323,327134.0
2020-02-25 11:30:00,24.76,24.76,24.6,24.63,407782.0,16.4323,16.4323,16.3261,16.346,407782.0
2020-02-25 12:00:00,24.63,24.66,24.56,24.58,343064.0,16.346,16.3659,16.2996,16.3128,343064.0
2020-02-25 12:30:00,24.58,24.64,24.4,24.43,1277508.0,16.3128,16.3527,16.1934,16.2133,1277508.0
2020-02-25 13:00:00,24.43,24.49,24.38,24.39,691272.0,16.2133,16.2531,16.1801,16.1867,691272.0
2020-02-25 13:30:00,24.39,24.41,24.32,24.33,432578.0,16.1867,16.2,16.1403,16.1469,432578.0
2020-02-25 14:00:00,24.32,24.33,24.01,24.02,864969.0,16.1403,16.1469,15.9345,15.9412,864969.0
2020-02-25 14:30:00,24.02,24.33,24.0,24.18,1022838.0,15.9412,16.1469,15.9279,16.0474,1022838.0
2020-02-25 15:00:00,24.18,24.32,24.15,24.19,704310.0,16.0474,16.1403,16.0275,16.054,704310.0
2020-02-25 15:30:00,24.19,24.21,24.0,24.0,1932445.0,16.054,16.0673,15.9279,15.9279,1932445.0
2020-02-26 09:30:00,24.11,24.55,24.11,24.39,1147986.0,16.0009,16.2929,16.0009,16.1867,1147986.0
2020-02-26 10:00:00,24.39,24.4,24.2,24.24,665326.0,16.1867,16.1934,16.0606,16.0872,665326.0
2020-02-26 10:30:00,24.25,24.49,24.22,24.49,474172.0,16.0938,16.2531,16.0739,16.2531,474172.0
2020-02-26 11:00:00,24.48,24.62,24.46,24.52,526980.0,16.2465,16.3394,16.2332,16.273,526980.0
2020-02-26 11:30:00,24.51,24.55,24.36,24.39,414139.0,16.2664,16.2929,16.1668,16.1867,414139.0
2020-02-26 12:00:00,24.39,24.41,24.24,24.29,424850.0,16.1867,16.2,16.0872,16.1204,424850.0
2020-02-26 12:30:00,24.3,24.42,24.3,24.39,232378.0,16.127,16.2066,16.127,16.1867,232378.0
2020-02-26 13:00:00,24.39,24.41,24.32,24.37,232007.0,16.1867,16.2,16.1403,16.1735,232007.0
2020-02-26 13:30:00,24.36,24.37,23.96,23.97,580238.0,16.1668,16.1735,15.9014,15.908,580238.0
2020-02-26 14:00:00,23.97,24.09,23.94,23.99,514475.0,15.908,15.9876,15.8881,15.9213,514475.0
2020-02-26 14:30:00,23.99,24.08,23.9,23.91,479141.0,15.9213,15.981,15.8615,15.8682,479141.0
2020-02-26 15:00:00,23.92,23.98,23.78,23.81,1048172.0,15.8748,15.9146,15.7819,15.8018,1048172.0
2020-02-26 15:30:00,23.81,23.91,23.72,23.85,1899651.0,15.8018,15.8682,15.7421,15.8284,1899651.0
2020-02-27 09:30:00,23.18,23.2,22.46,23.07,2561813.0,15.3837,15.397,14.9059,15.3107,2561813.0
2020-02-27 10:00:00,23.07,23.14,22.59,22.68,1743600.0,15.3107,15.3572,14.9921,15.0519,1743600.0
2020-02-27 10:30:00,22.68,22.96,22.54,22.96,1226798.0,15.0519,15.2377,14.959,15.2377,1226798.0
2020-02-27 11:00:00,22.95,23.28,22.9,23.21,973343.0,15.2311,15.4501,15.1979,15.4036,973343.0
2020-02-27 11:30:00,23.21,23.27,22.96,23.26,715483.0,15.4036,15.4434,15.2377,15.4368,715483.0
2020-02-27 12:00:00,23.26,23.51,23.15,23.35,610306.0,15.4368,15.6027,15.3638,15.4965,610306.0
2020-02-27 12:30:00,23.35,23.58,23.34,23.36,461065.0,15.4965,15.6492,15.4899,15.5032,461065.0
2020-02-27 13:00:00,23.35,23.4,23.25,23.28,540075.0,15.4965,15.5297,15.4302,15.4501,540075.0
2020-02-27 13:30:00,23.29,23.3,22.98,23.1,640032.0,15.4567,15.4633,15.251,15.3306,640032.0
2020-02-27 14:00:00,23.1,23.21,22.98,23.21,631385.0,15.3306,15.4036,15.251,15.4036,631385.0
2020-02-27 14:30:00,23.2,23.29,23.06,23.08,657338.0,15.397,15.4567,15.3041,15.3173,657338.0
2020-02-27 15:00:00,23.08,23.32,22.97,23.13,770251.0,15.3173,15.4766,15.2443,15.3505,770251.0
2020-02-27 15:30:00,23.13,23.15,22.85,22.87,1714047.0,15.3505,15.3638,15.1647,15.178,1714047.0
2020-02-28 09:30:00,22.29,22.61,22.13,22.23,2062556.0,14.793,15.0054,14.6869,14.7532,2062556.0
2020-02-28 10:00:00,22.21,22.47,21.95,22.13,2341462.0,14.74,14.9125,14.5674,14.6869,2341462.0
2020-02-28 10:30:00,22.12,22.67,22.1,22.51,822937.0,14.6802,15.0452,14.667,14.9391,822937.0
2020-02-28 11:00:00,22.52,22.58,22.29,22.48,891363.0,14.9457,14.9855,14.793,14.9191,891363.0
2020-02-28 11:30:00,22.48,23.06,22.44,22.81,2154184.0,14.9191,15.3041,14.8926,15.1382,2154184.0
2020-02-28 12:00:00,22.8,22.87,22.59,22.69,653262.0,15.1315,15.178,14.9921,15.0585,653262.0
2020-02-28 12:30:00,22.7,22.85,22.56,22.77,640885.0,15.0651,15.1647,14.9722,15.1116,640885.0
2020-02-28 13:00:00,22.78,22.93,22.64,22.77,884480.0,15.1182,15.2178,15.0253,15.1116,884480.0
2020-02-28 13:30:00,22.77,22.77,22.47,22.58,741912.0,15.1116,15.1116,14.9125,14.9855,741912.0
2020-02-28 14:00:00,22.58,22.66,22.32,22.66,852378.0,14.9855,15.0386,14.813,15.0386,852378.0
2020-02-28 14:30:00,22.66,22.91,22.64,22.82,950128.0,15.0386,15.2045,15.0253,15.1448,950128.0
2020-02-28 15:00:00,22.81,22.95,22.59,22.62,950787.0,15.1382,15.2311,14.9921,15.0121,950787.0
2020-02-28 15:30:00,22.63,23.35,22.61,23.34,1876536.0,15.0187,15.4965,15.0054,15.4899,1876536.0
2020-03-02 09:30:00,23.7,23.71,23.2,23.29,1280746.0,15.7288,15.7354,15.397,15.4567,1280746.0
2020-03-02 10:00:00,23.3,23.37,23.04,23.33,871746.0,15.4633,15.5098,15.2908,15.4833,871746.0
2020-03-02 10:30:00,23.33,23.79,23.27,23.59,844462.0,15.4833,15.7885,15.4434,15.6558,844462.0
2020-03-02 11:00:00,23.59,23.96,23.59,23.9,609114.0,15.6558,15.9014,15.6558,15.8615,609114.0
2020-03-02 11:30:00,23.91,24.19,23.87,24.13,600969.0,15.8682,16.054,15.8416,16.0142,600969.0
2020-03-02 12:00:00,24.14,24.29,24.06,24.14,798534.0,16.0208,16.1204,15.9677,16.0208,798534.0
2020-03-02 12:30:00,24.15,24.2,24.05,24.08,393174.0,16.0275,16.0606,15.9611,15.981,393174.0
2020-03-02 13:00:00,24.09,24.15,23.94,24.03,659807.0,15.9876,16.0275,15.8881,15.9478,659807.0
2020-03-02 13:30:00,24.04,24.12,23.86,24.01,604629.0,15.9545,16.0075,15.835,15.9345,604629.0
2020-03-02 14:00:00,24.0,24.06,23.94,23.99,544793.0,15.9279,15.9677,15.8881,15.9213,544793.0
2020-03-02 14:30:00,23.99,24.0,23.82,23.92,589502.0,15.9213,15.9279,15.8085,15.8748,589502.0
2020-03-02 15:00:00,23.92,24.18,23.92,24.13,723614.0,15.8748,16.0474,15.8748,16.0142,723614.0
2020-03-02 15:30:00,24.14,24.45,24.1,24.33,1724757.0,16.0208,16.2266,15.9943,16.1469,1724757.0
2020-03-03 09:30:00,24.55,24.57,24.28,24.42,909242.0,16.2929,16.3062,16.1137,16.2066,909242.0
2020-03-03 10:00:00,24.42,25.1,24.31,24.49,885545.0,16.2066,16.6579,16.1336,16.2531,885545.0
2020-03-03 10:30:00,24.48,24.65,24.43,24.62,603964.0,16.2465,16.3593,16.2133,16.3394,603964.0
2020-03-03 11:00:00,24.63,24.65,24.28,24.33,696517.0,16.346,16.3593,16.1137,16.1469,696517.0
2020-03-03 11:30:00,24.34,24.58,24.3,24.56,479803.0,16.1536,16.3128,16.127,16.2996,479803.0
2020-03-03 12:00:00,24.56,24.65,24.43,24.46,372714.0,16.2996,16.3593,16.2133,16.2332,372714.0
2020-03-03 12:30:00,24.47,24.51,24.34,24.38,349405.0,16.2398,16.2664,16.1536,16.1801,349405.0
2020-03-03 13:00:00,24.37,24.38,24.14,24.26,552313.0,16.1735,16.1801,16.0208,16.1005,552313.0
2020-03-03 13:30:00,24.25,24.31,24.08,24.1,512051.0,16.0938,16.1336,15.981,15.9943,512051.0
2020-03-03 14:00:00,24.11,24.16,23.74,24.01,694945.0,16.0009,16.0341,15.7554,15.9345,694945.0
2020-03-03 14:30:00,24.02,24.13,23.81,24.08,524907.0,15.9412,16.0142,15.8018,15.981,524907.0
2020-03-03 15:00:00,24.09,24.29,24.05,24.27,449610.0,15.9876,16.1204,15.9611,16.1071,449610.0
2020-03-03 15:30:00,24.28,24.28,23.95,24.01,1092151.0,16.1137,16.1137,15.8947,15.9345,1092151.0
2020-03-04 09:30:00,24.45,24.54,24.17,24.23,847818.0,16.2266,16.2863,16.0407,16.0806,847818.0
2020-03-04 10:00:00,24.23,24.38,24.09,24.14,523215.0,16.0806,16.1801,15.9876,16.0208,523215.0
2020-03-04 10:30:00,24.15,24.17,23.96,23.96,399644.0,16.0275,16.0407,15.9014,15.9014,399644.0
2020-03-04 11:00:00,23.96,24.14,23.88,24.03,361495.0,15.9014,16.0208,15.8483,15.9478,361495.0
2020-03-04 11:30:00,24.03,24.11,23.94,23.98,316084.0,15.9478,16.0009,15.8881,15.9146,316084.0
2020-03-04 12:00:00,23.98,24.18,23.98,24.18,400331.0,15.9146,16.0474,15.9146,16.0474,400331.0
2020-03-04 12:30:00,24.18,24.25,24.12,24.18,299449.0,16.0474,16.0938,16.0075,16.0474,299449.0
2020-03-04 13:00:00,24.18,24.2,24.07,24.09,325764.0,16.0474,16.0606,15.9744,15.9876,325764.0
2020-03-04 13:30:00,24.1,24.12,23.93,23.98,424601.0,15.9943,16.0075,15.8815,15.9146,424601.0
2020-03-04 14:00:00,23.98,24.0,23.83,23.91,311560.0,15.9146,15.9279,15.8151,15.8682,311560.0
2020-03-04 14:30:00,23.92,23.98,23.89,23.98,567174.0,15.8748,15.9146,15.8549,15.9146,567174.0
2020-03-04 15:00:00,23.97,24.04,23.9,24.04,572456.0,15.908,15.9545,15.8615,15.9545,572456.0
2020-03-04 15:30:00,24.05,24.19,23.98,24.07,1066753.0,15.9611,16.054,15.9146,15.9744,1066753.0
2020-03-05 09:30:00,23.69,23.69,23.2,23.33,1010203.0,15.7222,15.7222,15.397,15.4833,1010203.0
2020-03-05 10:00:00,23.35,23.76,23.33,23.65,381199.0,15.4965,15.7686,15.4833,15.6956,381199.0
2020-03-05 10:30:00,23.64,23.71,23.55,23.58,225581.0,15.689,15.7354,15.6293,15.6492,225581.0
2020-03-05 11:00:00,23.57,23.84,23.57,23.83,274361.0,15.6425,15.8217,15.6425,15.8151,274361.0
2020-03-05 11:30:00,23.83,23.84,23.6,23.66,324522.0,15.8151,15.8217,15.6624,15.7023,324522.0
2020-03-05 12:00:00,23.66,23.7,23.56,23.63,432853.0,15.7023,15.7288,15.6359,15.6824,432853.0
2020-03-05 12:30:00,23.62,23.7,23.44,23.55,438557.0,15.6757,15.7288,15.5563,15.6293,438557.0
2020-03-05 13:00:00,23.55,23.63,23.42,23.51,310251.0,15.6293,15.6824,15.543,15.6027,310251.0
2020-03-05 13:30:00,23.51,23.63,23.47,23.63,225782.0,15.6027,15.6824,15.5762,15.6824,225782.0
2020-03-05 14:00:00,23.62,23.63,23.41,23.45,193850.0,15.6757,15.6824,15.5363,15.5629,193850.0
2020-03-05 14:30:00,23.46,23.57,23.4,23.49,298601.0,15.5695,15.6425,15.5297,15.5894,298601.0
2020-03-05 15:00:00,23.48,23.5,23.39,23.48,441600.0,15.5828,15.5961,15.5231,15.5828,441600.0
2020-03-05 15:30:00,23.48,23.69,23.45,23.68,927484.0,15.5828,15.7222,15.5629,15.7155,927484.0
2020-03-06 09:30:00,23.0,23.05,22.51,22.71,1654099.0,15.2642,15.2974,14.9391,15.0718,1654099.0
2020-03-06 10:00:00,22.71,22.87,22.55,22.8,1361176.0,15.0718,15.178,14.9656,15.1315,1361176.0
2020-03-06 10:30:00,22.79,22.94,22.72,22.73,964368.0,15.1249,15.2244,15.0784,15.0851,964368.0
2020-03-06 11:00:00,22.73,22.74,22.25,22.31,1448643.0,15.0851,15.0917,14.7665,14.8063,1448643.0
2020-03-06 11:30:00,22.31,22.56,22.3,22.35,1050798.0,14.8063,14.9722,14.7997,14.8329,1050798.0
2020-03-06 12:00:00,22.35,22.38,22.17,22.3,1033612.0,14.8329,14.8528,14.7134,14.7997,1033612.0
2020-03-06 12:30:00,22.3,22.58,22.29,22.45,721672.0,14.7997,14.9855,14.793,14.8992,721672.0
2020-03-06 13:00:00,22.46,22.62,22.44,22.53,549147.0,14.9059,15.0121,14.8926,14.9523,549147.0
2020-03-06 13:30:00,22.53,22.61,22.4,22.46,458692.0,14.9523,15.0054,14.866,14.9059,458692.0
2020-03-06 14:00:00,22.45,22.45,22.26,22.32,495790.0,14.8992,14.8992,14.7731,14.813,495790.0
2020-03-06 14:30:00,22.32,22.41,22.28,22.34,602008.0,14.813,14.8727,14.7864,14.8262,602008.0
2020-03-06 15:00:00,22.34,22.38,22.25,22.26,858001.0,14.8262,14.8528,14.7665,14.7731,858001.0
2020-03-06 15:30:00,22.26,22.6,22.25,22.41,2199579.0,14.7731,14.9988,14.7665,14.8727,2199579.0
2020-03-09 09:30:00,18.0,18.3,13.88,16.42,2915808.0,11.9459,12.145,9.2116,10.8973,2915808.0
2020-03-09 10:00:00,16.5,19.8,16.5,18.98,4358732.0,10.9504,13.1405,10.9504,12.5963,4358732.0
2020-03-09 10:30:00,18.99,19.11,18.57,18.84,3706144.0,12.603,12.6826,12.3242,12.5034,3706144.0
2020-03-09 11:00:00,18.85,19.08,18.64,18.94,2337137.0,12.51,12.6627,12.3707,12.5698,2337137.0
2020-03-09 11:30:00,18.94,19.06,18.86,18.98,1544919.0,12.5698,12.6494,12.5167,12.5963,1544919.0
2020-03-09 12:00:00,18.97,19.09,18.89,18.96,1669301.0,12.5897,12.6693,12.5366,12.583,1669301.0
2020-03-09 12:30:00,18.96,20.08,18.82,19.12,1841478.0,12.583,13.3264,12.4901,12.6892,1841478.0
2020-03-09 13:00:00,19.12,19.13,18.7,18.74,987898.0,12.6892,12.6959,12.4105,12.437,987898.0
2020-03-09 13:30:00,18.74,18.77,18.3,18.35,1937623.0,12.437,12.457,12.145,12.1782,1937623.0
2020-03-09 14:00:00,18.35,18.46,18.15,18.3,2279471.0,12.1782,12.2512,12.0455,12.145,2279471.0
2020-03-09 14:30:00,18.3,18.31,18.08,18.23,1787075.0,12.145,12.1517,11.999,12.0986,1787075.0
2020-03-09 15:00:00,18.23,18.43,18.23,18.4,1712852.0,12.0986,12.2313,12.0986,12.2114,1712852.0
2020-03-09 15:30:00,18.4,18.41,17.77,18.25,5042558.0,12.2114,12.218,11.7933,12.1118,5042558.0
2020-03-10 09:30:00,19.89,19.97,18.5,18.51,2764151.0,13.2003,13.2533,12.2778,12.2844,2764151.0
2020-03-10 10:00:00,18.51,18.65,18.12,18.23,3074680.0,12.2844,12.3773,12.0256,12.0986,3074680.0
2020-03-10 10:30:00,18.23,18.29,18.0,18.13,1331312.0,12.0986,12.1384,11.9459,12.0322,1331312.0
2020-03-10 11:00:00,18.13,18.13,16.72,16.77,2414077.0,12.0322,12.0322,11.0964,11.1296,2414077.0
2020-03-10 11:30:00,16.77,17.0,16.33,16.54,3657632.0,11.1296,11.2823,10.8376,10.977,3657632.0
2020-03-10 12:00:00,16.53,17.53,16.53,17.33,2008253.0,10.9703,11.634,10.9703,11.5013,2008253.0
2020-03-10 12:30:00,17.33,17.33,16.9,17.02,2315143.0,11.5013,11.5013,11.2159,11.2955,2315143.0
2020-03-10 13:00:00,17.02,17.48,17.0,17.46,1604258.0,11.2955,11.6008,11.2823,11.5876,1604258.0
2020-03-10 13:30:00,17.47,18.07,17.47,17.91,1210447.0,11.5942,11.9924,11.5942,11.8862,1210447.0
2020-03-10 14:00:00,17.92,18.54,17.8,18.33,1230941.0,11.8928,12.3043,11.8132,12.1649,1230941.0
2020-03-10 14:30:00,18.33,19.12,18.24,18.84,1374597.0,12.1649,12.6892,12.1052,12.5034,1374597.0
2020-03-10 15:00:00,18.85,19.25,18.84,19.0,1251875.0,12.51,12.7755,12.5034,12.6096,1251875.0
2020-03-10 15:30:00,19.01,19.01,18.53,18.58,2959156.0,12.6162,12.6162,12.2977,12.3309,2959156.0
2020-03-11 09:30:00,18.0,18.5,17.69,17.69,2039370.0,11.9459,12.2778,11.7402,11.7402,2039370.0
2020-03-11 10:00:00,17.7,18.01,17.54,17.91,1261754.0,11.7468,11.9526,11.6406,11.8862,1261754.0
2020-03-11 10:30:00,17.91,17.99,17.83,17.89,1468706.0,11.8862,11.9393,11.8331,11.8729,1468706.0
2020-03-11 11:00:00,17.9,17.98,17.5,17.5,1521711.0,11.8796,11.9327,11.6141,11.6141,1521711.0
2020-03-11 11:30:00,17.51,17.7,17.45,17.69,921916.0,11.6207,11.7468,11.5809,11.7402,921916.0
2020-03-11 12:00:00,17.69,18.18,17.6,17.97,1409020.0,11.7402,12.0654,11.6805,11.926,1409020.0
2020-03-11 12:30:00,17.97,18.02,17.3,17.33,1044311.0,11.926,11.9592,11.4814,11.5013,1044311.0
2020-03-11 13:00:00,17.32,17.33,17.01,17.18,995084.0,11.4946,11.5013,11.2889,11.4017,995084.0
2020-03-11 13:30:00,17.18,17.28,17.1,17.25,954779.0,11.4017,11.4681,11.3486,11.4482,954779.0
2020-03-11 14:00:00,17.25,17.29,16.9,16.93,1106350.0,11.4482,11.4747,11.2159,11.2358,1106350.0
2020-03-11 14:30:00,16.93,17.06,16.8,16.93,956452.0,11.2358,11.3221,11.1495,11.2358,956452.0
2020-03-11 15:00:00,16.93,16.95,16.52,16.86,1468090.0,11.2358,11.2491,10.9637,11.1894,1468090.0
2020-03-11 15:30:00,16.86,17.34,16.86,17.23,2423817.0,11.1894,11.5079,11.1894,11.4349,2423817.0
2020-03-12 09:30:00,15.13,15.46,13.94,14.26,2844929.0,10.0412,10.2602,9.2515,9.4638,2844929.0
2020-03-12 10:00:00,14.26,14.77,14.26,14.55,3330517.0,9.4638,9.8023,9.4638,9.6563,3330517.0
2020-03-12 10:30:00,14.55,14.75,14.04,14.59,4229196.0,9.6563,9.789,9.3178,9.6828,4229196.0
2020-03-12 11:00:00,14.59,14.59,14.0,14.14,2812634.0,9.6828,9.6828,9.2913,9.3842,2812634.0
2020-03-12 11:30:00,14.14,14.29,13.5,13.5,3351767.0,9.3842,9.4837,8.9594,8.9594,3351767.0
2020-03-12 12:00:00,13.51,13.99,13.4,13.63,2889472.0,8.9661,9.2846,8.8931,9.0457,2889472.0
2020-03-12 12:30:00,13.64,14.05,13.26,14.02,2316283.0,9.0524,9.3245,8.8002,9.3046,2316283.0
2020-03-12 13:00:00,14.02,14.74,13.98,14.65,2521270.0,9.3046,9.7824,9.278,9.7227,2521270.0
2020-03-12 13:30:00,14.65,14.76,14.12,14.63,1543337.0,9.7227,9.7957,9.3709,9.7094,1543337.0
2020-03-12 14:00:00,14.65,14.8,14.04,14.04,1481944.0,9.7227,9.8222,9.3178,9.3178,1481944.0
2020-03-12 14:30:00,14.04,14.22,13.91,13.93,1758116.0,9.3178,9.4373,9.2316,9.2448,1758116.0
2020-03-12 15:00:00,13.93,14.85,13.89,14.83,1941796.0,9.2448,9.8554,9.2183,9.8421,1941796.0
2020-03-12 15:30:00,14.83,15.0,14.27,14.28,3784359.0,9.8421,9.9549,9.4705,9.4771,3784359.0
2020-03-13 09:30:00,16.01,16.16,14.57,14.7,1744391.0,10.6252,10.7248,9.6696,9.7558,1744391.0
2020-03-13 10:00:00,14.69,15.35,14.44,15.26,1691108.0,9.7492,10.1872,9.5833,10.1275,1691108.0
2020-03-13 10:30:00,15.26,15.45,15.17,15.26,848750.0,10.1275,10.2536,10.0678,10.1275,848750.0
2020-03-13 11:00:00,15.26,15.26,14.99,15.0,1080606.0,10.1275,10.1275,9.9483,9.9549,1080606.0
2020-03-13 11:30:00,15.0,15.01,14.58,14.72,1554074.0,9.9549,9.9616,9.6762,9.7691,1554074.0
2020-03-13 12:00:00,14.72,15.43,14.63,15.33,1324697.0,9.7691,10.2403,9.7094,10.174,1324697.0
2020-03-13 12:30:00,15.31,15.67,15.23,15.67,1361438.0,10.1607,10.3996,10.1076,10.3996,1361438.0
2020-03-13 13:00:00,15.67,15.75,15.55,15.65,1279209.0,10.3996,10.4527,10.32,10.3863,1279209.0
2020-03-13 13:30:00,15.67,15.78,15.41,15.6,1135823.0,10.3996,10.4726,10.227,10.3531,1135823.0
2020-03-13 14:00:00,15.6,15.7,15.07,15.22,1178660.0,10.3531,10.4195,10.0014,10.1009,1178660.0
2020-03-13 14:30:00,15.22,15.25,15.01,15.19,1413625.0,10.1009,10.1209,9.9616,10.081,1413625.0
2020-03-13 15:00:00,15.19,15.39,15.18,15.34,1098263.0,10.081,10.2138,10.0744,10.1806,1098263.0
2020-03-13 15:30:00,15.33,16.08,15.0,15.61,4430834.0,10.174,10.6717,9.9549,10.3598,4430834.0
2020-03-16 09:30:00,13.94,13.95,13.0,13.06,1658697.0,9.2515,9.2581,8.6276,8.6674,1658697.0
2020-03-16 10:00:00,13.05,13.66,13.0,13.55,2599702.0,8.6608,9.0656,8.6276,8.9926,2599702.0
2020-03-16 10:30:00,13.55,14.47,13.54,13.94,1614279.0,8.9926,9.6032,8.986,9.2515,1614279.0
2020-03-16 11:00:00,13.94,14.62,13.93,14.62,1068476.0,9.2515,9.7028,9.2448,9.7028,1068476.0
2020-03-16 11:30:00,14.62,14.75,14.4,14.54,931658.0,9.7028,9.789,9.5567,9.6497,931658.0
2020-03-16 12:00:00,14.54,14.75,14.25,14.28,1049188.0,9.6497,9.789,9.4572,9.4771,1049188.0
2020-03-16 12:30:00,14.27,14.64,14.2,14.3,904424.0,9.4705,9.716,9.424,9.4904,904424.0
2020-03-16 13:00:00,14.3,14.33,14.1,14.1,823526.0,9.4904,9.5103,9.3576,9.3576,823526.0
2020-03-16 13:30:00,14.1,14.11,13.87,13.9,1211297.0,9.3576,9.3643,9.205,9.2249,1211297.0
2020-03-16 14:00:00,13.89,14.01,13.88,13.95,919038.0,9.2183,9.2979,9.2116,9.2581,919038.0
2020-03-16 14:30:00,13.95,14.18,13.94,14.15,971722.0,9.2581,9.4107,9.2515,9.3908,971722.0
2020-03-16 15:00:00,14.15,14.36,14.03,14.36,1029058.0,9.3908,9.5302,9.3112,9.5302,1029058.0
2020-03-16 15:30:00,14.36,14.36,13.44,13.49,3296656.0,9.5302,9.5302,8.9196,8.9528,3296656.0
2020-03-17 09:30:00,13.95,13.95,13.41,13.42,2794447.0,9.2581,9.2581,8.8997,8.9064,2794447.0
2020-03-17 10:00:00,13.42,13.58,13.14,13.27,1715322.0,8.9064,9.0125,8.7205,8.8068,1715322.0
2020-03-17 10:30:00,13.27,13.64,13.23,13.4,1256505.0,8.8068,9.0524,8.7803,8.8931,1256505.0
2020-03-17 11:00:00,13.4,13.71,13.32,13.51,1164025.0,8.8931,9.0988,8.84,8.9661,1164025.0
2020-03-17 11:30:00,13.51,13.67,13.49,13.52,1145457.0,8.9661,9.0723,8.9528,8.9727,1145457.0
2020-03-17 12:00:00,13.51,13.92,13.49,13.54,1243525.0,8.9661,9.2382,8.9528,8.986,1243525.0
2020-03-17 12:30:00,13.55,13.58,13.49,13.52,1010016.0,8.9926,9.0125,8.9528,8.9727,1010016.0
2020-03-17 13:00:00,13.52,13.6,13.29,13.33,1300251.0,8.9727,9.0258,8.8201,8.8466,1300251.0
2020-03-17 13:30:00,13.35,13.46,13.2,13.25,1048140.0,8.8599,8.9329,8.7604,8.7935,1048140.0
2020-03-17 14:00:00,13.26,13.51,13.24,13.48,1031895.0,8.8002,8.9661,8.7869,8.9462,1031895.0
2020-03-17 14:30:00,13.48,13.53,13.25,13.41,972093.0,8.9462,8.9794,8.7935,8.8997,972093.0
2020-03-17 15:00:00,13.41,13.42,13.0,13.01,1291435.0,8.8997,8.9064,8.6276,8.6343,1291435.0
2020-03-17 15:30:00,13.0,13.06,12.78,13.0,3053572.0,8.6276,8.6674,8.4816,8.6276,3053572.0
2020-03-18 09:30:00,11.95,12.24,11.69,11.73,3130135.0,7.9308,8.1232,7.7582,7.7848,3130135.0
2020-03-18 10:00:00,11.72,11.99,11.72,11.79,1564740.0,7.7781,7.9573,7.7781,7.8246,1564740.0
2020-03-18 10:30:00,11.8,12.0,11.34,11.43,2156124.0,7.8312,7.964,7.5259,7.5857,2156124.0
2020-03-18 11:00:00,11.42,11.51,11.24,11.41,1527727.0,7.579,7.6388,7.4596,7.5724,1527727.0
2020-03-18 11:30:00,11.4,11.41,11.14,11.22,1803683.0,7.5658,7.5724,7.3932,7.4463,1803683.0
2020-03-18 12:00:00,11.22,11.45,11.18,11.28,1265378.0,7.4463,7.5989,7.4198,7.4861,1265378.0
2020-03-18 12:30:00,11.28,11.28,11.1,11.1,941174.0,7.4861,7.4861,7.3667,7.3667,941174.0
2020-03-18 13:00:00,11.0,11.12,10.7,10.71,1245881.0,7.3003,7.3799,7.1012,7.1078,1245881.0
2020-03-18 13:30:00,10.7,10.89,10.42,10.73,2279143.0,7.1012,7.2273,6.9154,7.1211,2279143.0
2020-03-18 14:00:00,10.74,10.74,10.33,10.38,1960587.0,7.1277,7.1277,6.8556,6.8888,1960587.0
2020-03-18 14:30:00,10.38,10.75,10.27,10.62,2059164.0,6.8888,7.1344,6.8158,7.0481,2059164.0
2020-03-18 15:00:00,10.63,11.21,10.49,11.02,2979732.0,7.0547,7.4397,6.9618,7.3136,2979732.0
2020-03-18 15:30:00,11.02,13.2,10.99,12.37,4748156.0,7.3136,8.7604,7.2937,8.2095,4748156.0
2020-03-19 09:30:00,12.15,12.55,11.71,12.32,2031030.0,8.0635,8.329,7.7715,8.1763,2031030.0
2020-03-19 10:00:00,12.32,13.5,12.31,13.48,1967140.0,8.1763,8.9594,8.1697,8.9462,1967140.0
2020-03-19 10:30:00,13.49,13.5,13.15,13.38,1438933.0,8.9528,8.9594,8.7272,8.8798,1438933.0
2020-03-19 11:00:00,13.37,13.83,13.01,13.68,2012169.0,8.8732,9.1785,8.6343,9.0789,2012169.0
2020-03-19 11:30:00,13.69,14.74,13.37,14.33,1509460.0,9.0855,9.7824,8.8732,9.5103,1509460.0
2020-03-19 12:00:00,14.32,14.35,13.13,13.26,1397409.0,9.5037,9.5236,8.7139,8.8002,1397409.0
2020-03-19 12:30:00,13.26,13.84,13.1,13.42,1288573.0,8.8002,9.1851,8.694,8.9064,1288573.0
2020-03-19 13:00:00,13.42,13.83,13.19,13.69,1229709.0,8.9064,9.1785,8.7537,9.0855,1229709.0
2020-03-19 13:30:00,13.69,14.35,13.6,14.35,1117425.0,9.0855,9.5236,9.0258,9.5236,1117425.0
2020-03-19 14:00:00,14.35,14.85,14.16,14.32,1676662.0,9.5236,9.8554,9.3975,9.5037,1676662.0
2020-03-19 14:30:00,14.33,14.74,14.2,14.54,1307550.0,9.5103,9.7824,9.424,9.6497,1307550.0
2020-03-19 15:00:00,14.55,14.88,14.31,14.88,1519620.0,9.6563,9.8753,9.497,9.8753,1519620.0
2020-03-19 15:30:00,14.88,14.95,14.41,14.52,2468561.0,9.8753,9.9218,9.5634,9.6364,2468561.0
2020-03-20 09:30:00,15.28,15.5,14.0,14.37,1688721.0,10.1408,10.2868,9.2913,9.5368,1688721.0
2020-03-20 10:00:00,14.34,14.93,14.23,14.75,1149830.0,9.5169,9.9085,9.4439,9.789,1149830.0
2020-03-20 10:30:00,14.73,15.38,14.39,15.31,1747089.0,9.7758,10.2071,9.5501,10.1607,1747089.0
2020-03-20 11:00:00,15.3,15.36,14.25,14.46,1724724.0,10.154,10.1939,9.4572,9.5966,1724724.0
2020-03-20 11:30:00,14.45,15.06,14.22,14.59,1006847.0,9.5899,9.9948,9.4373,9.6828,1006847.0
2020-03-20 12:00:00,14.59,14.79,13.56,13.72,774249.0,9.6828,9.8156,8.9993,9.1055,774249.0
2020-03-20 12:30:00,13.75,14.76,13.74,14.43,986006.0,9.1254,9.7957,9.1187,9.5767,986006.0
2020-03-20 13:00:00,14.42,14.69,13.93,14.22,638108.0,9.57,9.7492,9.2448,9.4373,638108.0
2020-03-20 13:30:00,14.19,14.36,13.58,13.65,1830904.0,9.4174,9.5302,9.0125,9.059,1830904.0
2020-03-20 14:00:00,13.66,14.16,13.57,13.93,1511930.0,9.0656,9.3975,9.0059,9.2448,1511930.0
2020-03-20 14:30:00,13.97,14.12,12.0,12.35,3345060.0,9.2714,9.3709,7.964,8.1962,3345060.0
2020-03-20 15:00:00,12.35,14.43,12.35,14.27,2104009.0,8.1962,9.5767,8.1962,9.4705,2104009.0
2020-03-20 15:30:00,14.26,14.51,13.91,14.47,3834289.0,9.4638,9.6297,9.2316,9.6032,3834289.0
2020-03-23 09:30:00,13.89,13.89,12.53,13.38,2198750.0,9.2183,9.2183,8.3157,8.8798,2198750.0
2020-03-23 10:00:00,13.38,13.49,12.87,13.14,1323316.0,8.8798,8.9528,8.5413,8.7205,1323316.0
2020-03-23 10:30:00,13.12,13.48,13.01,13.28,1113779.0,8.7073,8.9462,8.6343,8.8134,1113779.0
2020-03-23 11:00:00,13.24,13.36,12.9,12.9,853830.0,8.7869,8.8665,8.5613,8.5613,853830.0
2020-03-23 11:30:00,12.91,13.13,12.75,12.86,764690.0,8.5679,8.7139,8.4617,8.5347,764690.0
2020-03-23 12:00:00,12.86,13.16,12.8,13.02,1068306.0,8.5347,8.7338,8.4949,8.6409,1068306.0
2020-03-23 12:30:00,13.03,13.59,12.9,13.41,806554.0,8.6475,9.0192,8.5613,8.8997,806554.0
2020-03-23 13:00:00,13.4,13.77,13.25,13.62,969341.0,8.8931,9.1386,8.7935,9.0391,969341.0
2020-03-23 13:30:00,13.61,13.73,13.16,13.28,615606.0,9.0325,9.1121,8.7338,8.8134,615606.0
2020-03-23 14:00:00,13.3,13.41,13.08,13.28,611508.0,8.8267,8.8997,8.6807,8.8134,611508.0
2020-03-23 14:30:00,13.28,13.53,13.17,13.36,669007.0,8.8134,8.9794,8.7404,8.8665,669007.0
2020-03-23 15:00:00,13.36,13.63,13.35,13.54,1046012.0,8.8665,9.0457,8.8599,8.986,1046012.0
2020-03-23 15:30:00,13.53,13.63,13.08,13.31,2390291.0,8.9794,9.0457,8.6807,8.8334,2390291.0
2020-03-24 09:30:00,14.05,14.25,13.65,13.77,1504663.0,9.3245,9.4572,9.059,9.1386,1504663.0
2020-03-24 10:00:00,13.75,13.94,13.67,13.86,988192.0,9.1254,9.2515,9.0723,9.1984,988192.0
2020-03-24 10:30:00,13.86,14.18,13.78,13.82,845251.0,9.1984,9.4107,9.1453,9.1718,845251.0
2020-03-24 11:00:00,13.82,14.06,13.65,13.97,716822.0,9.1718,9.3311,9.059,9.2714,716822.0
2020-03-24 11:30:00,13.96,13.99,13.66,13.8,586218.0,9.2647,9.2846,9.0656,9.1585,586218.0
2020-03-24 12:00:00,13.79,14.1,13.74,14.07,578297.0,9.1519,9.3576,9.1187,9.3377,578297.0
2020-03-24 12:30:00,14.06,14.14,13.87,13.92,641519.0,9.3311,9.3842,9.205,9.2382,641519.0
2020-03-24 13:00:00,13.93,13.93,13.65,13.72,655395.0,9.2448,9.2448,9.059,9.1055,655395.0
2020-03-24 13:30:00,13.71,13.9,13.55,13.58,688322.0,9.0988,9.2249,8.9926,9.0125,688322.0
2020-03-24 14:00:00,13.57,13.61,13.35,13.4,665886.0,9.0059,9.0325,8.8599,8.8931,665886.0
2020-03-24 14:30:00,13.4,13.44,13.2,13.37,658257.0,8.8931,8.9196,8.7604,8.8732,658257.0
2020-03-24 15:00:00,13.35,13.85,13.34,13.76,1175298.0,8.8599,9.1917,8.8533,9.132,1175298.0
2020-03-24 15:30:00,13.76,13.97,13.76,13.9,1218935.0,9.132,9.2714,9.132,9.2249,1218935.0
2020-03-25 09:30:00,14.08,14.15,13.23,13.31,1556449.0,9.3444,9.3908,8.7803,8.8334,1556449.0
2020-03-25 10:00:00,13.29,13.58,13.11,13.23,925128.0,8.8201,9.0125,8.7006,8.7803,925128.0
2020-03-25 10:30:00,13.28,13.74,13.22,13.68,922659.0,8.8134,9.1187,8.7736,9.0789,922659.0
2020-03-25 11:00:00,13.68,13.9,13.6,13.82,774476.0,9.0789,9.2249,9.0258,9.1718,774476.0
2020-03-25 11:30:00,13.83,14.14,13.78,14.04,1041573.0,9.1785,9.3842,9.1453,9.3178,1041573.0
2020-03-25 12:00:00,14.03,14.44,14.0,14.32,848607.0,9.3112,9.5833,9.2913,9.5037,848607.0
2020-03-25 12:30:00,14.32,14.6,14.24,14.45,1098150.0,9.5037,9.6895,9.4506,9.5899,1098150.0
2020-03-25 13:00:00,14.46,14.73,14.34,14.5,734237.0,9.5966,9.7758,9.5169,9.6231,734237.0
2020-03-25 13:30:00,14.5,14.91,14.45,14.7,1155867.0,9.6231,9.8952,9.5899,9.7558,1155867.0
2020-03-25 14:00:00,14.7,14.93,14.52,14.53,1324690.0,9.7558,9.9085,9.6364,9.643,1324690.0
2020-03-25 14:30:00,14.53,14.67,14.31,14.66,1010029.0,9.643,9.7359,9.497,9.7293,1010029.0
2020-03-25 15:00:00,14.66,14.74,14.37,14.47,957968.0,9.7293,9.7824,9.5368,9.6032,957968.0
2020-03-25 15:30:00,14.46,14.65,14.04,14.11,1810018.0,9.5966,9.7227,9.3178,9.3643,1810018.0
2020-03-26 09:30:00,14.05,14.38,13.85,14.15,1242354.0,9.3245,9.5435,9.1917,9.3908,1242354.0
2020-03-26 10:00:00,14.16,14.63,14.05,14.44,1105449.0,9.3975,9.7094,9.3245,9.5833,1105449.0
2020-03-26 10:30:00,14.44,14.62,14.37,14.59,894223.0,9.5833,9.7028,9.5368,9.6828,894223.0
2020-03-26 11:00:00,14.59,15.07,14.43,15.04,1096260.0,9.6828,10.0014,9.5767,9.9815,1096260.0
2020-03-26 11:30:00,15.04,15.45,14.85,15.4,1342444.0,9.9815,10.2536,9.8554,10.2204,1342444.0
2020-03-26 12:00:00,15.41,15.45,14.91,15.2,979511.0,10.227,10.2536,9.8952,10.0877,979511.0
2020-03-26 12:30:00,15.21,15.77,15.19,15.64,955152.0,10.0943,10.466,10.081,10.3797,955152.0
2020-03-26 13:00:00,15.66,15.9,15.3,15.31,778170.0,10.393,10.5522,10.154,10.1607,778170.0
2020-03-26 13:30:00,15.3,15.36,14.93,14.98,708389.0,10.154,10.1939,9.9085,9.9417,708389.0
2020-03-26 14:00:00,14.98,15.06,14.74,14.94,548305.0,9.9417,9.9948,9.7824,9.9151,548305.0
2020-03-26 14:30:00,14.93,14.97,14.77,14.8,536864.0,9.9085,9.935,9.8023,9.8222,536864.0
2020-03-26 15:00:00,14.8,14.97,14.73,14.96,782536.0,9.8222,9.935,9.7758,9.9284,782536.0
2020-03-26 15:30:00,14.95,15.17,14.83,15.08,1705473.0,9.9218,10.0678,9.8421,10.008,1705473.0
2020-03-27 09:30:00,14.42,14.42,13.77,13.97,1046228.0,9.57,9.57,9.1386,9.2714,1046228.0
2020-03-27 10:00:00,13.97,14.32,13.94,14.05,770990.0,9.2714,9.5037,9.2515,9.3245,770990.0
2020-03-27 10:30:00,14.04,14.35,13.93,14.26,852763.0,9.3178,9.5236,9.2448,9.4638,852763.0
2020-03-27 11:00:00,14.27,14.79,14.25,14.63,874296.0,9.4705,9.8156,9.4572,9.7094,874296.0
2020-03-27 11:30:00,14.62,14.68,14.41,14.46,776924.0,9.7028,9.7426,9.5634,9.5966,776924.0
2020-03-27 12:00:00,14.46,14.51,14.33,14.43,327871.0,9.5966,9.6297,9.5103,9.5767,327871.0
2020-03-27 12:30:00,14.42,14.49,14.32,14.36,361020.0,9.57,9.6165,9.5037,9.5302,361020.0
2020-03-27 13:00:00,14.36,14.44,14.22,14.26,354867.0,9.5302,9.5833,9.4373,9.4638,354867.0
2020-03-27 13:30:00,14.25,14.4,14.22,14.28,538758.0,9.4572,9.5567,9.4373,9.4771,538758.0
2020-03-27 14:00:00,14.28,14.29,14.11,14.16,569200.0,9.4771,9.4837,9.3643,9.3975,569200.0
2020-03-27 14:30:00,14.16,14.19,13.9,13.95,1142022.0,9.3975,9.4174,9.2249,9.2581,1142022.0
2020-03-27 15:00:00,13.96,14.26,13.9,14.18,843475.0,9.2647,9.4638,9.2249,9.4107,843475.0
2020-03-27 15:30:00,14.18,14.25,13.85,13.92,1328775.0,9.4107,9.4572,9.1917,9.2382,1328775.0
2020-03-30 09:30:00,13.76,13.85,12.8,13.0,2005887.0,9.132,9.1917,8.4949,8.6276,2005887.0
2020-03-30 10:00:00,13.0,13.5,12.95,13.33,1482556.0,8.6276,8.9594,8.5944,8.8466,1482556.0
2020-03-30 10:30:00,13.32,14.18,13.27,13.81,1219578.0,8.84,9.4107,8.8068,9.1652,1219578.0
2020-03-30 11:00:00,13.81,14.0,13.51,13.9,936908.0,9.1652,9.2913,8.9661,9.2249,936908.0
2020-03-30 11:30:00,13.9,14.19,13.85,13.97,451899.0,9.2249,9.4174,9.1917,9.2714,451899.0
2020-03-30 12:00:00,13.97,14.12,13.86,14.03,583923.0,9.2714,9.3709,9.1984,9.3112,583923.0
2020-03-30 12:30:00,14.03,14.03,13.84,13.92,425248.0,9.3112,9.3112,9.1851,9.2382,425248.0
2020-03-30 13:00:00,13.91,13.92,13.57,13.63,400069.0,9.2316,9.2382,9.0059,9.0457,400069.0
2020-03-30 13:30:00,13.63,13.63,13.26,13.3,711122.0,9.0457,9.0457,8.8002,8.8267,711122.0
2020-03-30 14:00:00,13.3,13.35,13.1,13.16,833958.0,8.8267,8.8599,8.694,8.7338,833958.0
2020-03-30 14:30:00,13.16,13.57,13.11,13.44,769129.0,8.7338,9.0059,8.7006,8.9196,769129.0
2020-03-30 15:00:00,13.45,13.55,13.32,13.36,487956.0,8.9263,8.9926,8.84,8.8665,487956.0
2020-03-30 15:30:00,13.36,13.71,13.34,13.53,1406432.0,8.8665,9.0988,8.8533,8.9794,1406432.0
2020-03-31 09:30:00,13.9,14.03,13.51,13.71,1712269.0,9.2249,9.3112,8.9661,9.0988,1712269.0
2020-03-31 10:00:00,13.69,13.84,13.56,13.59,1508681.0,9.0855,9.1851,8.9993,9.0192,1508681.0
2020-03-31 10:30:00,13.59,13.83,13.58,13.71,1249313.0,9.0192,9.1785,9.0125,9.0988,1249313.0
2020-03-31 11:00:00,13.71,13.72,13.42,13.72,1227792.0,9.0988,9.1055,8.9064,9.1055,1227792.0
2020-03-31 11:30:00,13.71,13.98,13.62,13.94,1161078.0,9.0988,9.278,9.0391,9.2515,1161078.0
2020-03-31 12:00:00,13.94,13.99,13.76,13.86,1209438.0,9.2515,9.2846,9.132,9.1984,1209438.0
2020-03-31 12:30:00,13.85,13.89,13.66,13.71,745718.0,9.1917,9.2183,9.0656,9.0988,745718.0
2020-03-31 13:00:00,13.7,13.78,13.65,13.66,754717.0,9.0922,9.1453,9.059,9.0656,754717.0
2020-03-31 13:30:00,13.66,13.76,13.61,13.71,604229.0,9.0656,9.132,9.0325,9.0988,604229.0
2020-03-31 14:00:00,13.7,13.72,13.65,13.66,507354.0,9.0922,9.1055,9.059,9.0656,507354.0
2020-03-31 14:30:00,13.67,13.85,13.64,13.81,864043.0,9.0723,9.1917,9.0524,9.1652,864043.0
2020-03-31 15:00:00,13.82,14.1,13.81,14.03,1198704.0,9.1718,9.3576,9.1652,9.3112,1198704.0
2020-03-31 15:30:00,14.03,14.3,13.9,14.3,2719460.0,9.3112,9.4904,9.2249,9.4904,2719460.0
2020-04-01 09:30:00,13.69,13.95,13.29,13.86,1240797.0,9.0855,9.2581,8.8201,9.1984,1240797.0
2020-04-01 10:00:00,13.87,14.28,13.78,13.97,795507.0,9.205,9.4771,9.1453,9.2714,795507.0
2020-04-01 10:30:00,13.91,14.02,13.77,13.84,550858.0,9.2316,9.3046,9.1386,9.1851,550858.0
2020-04-01 11:00:00,13.86,13.97,13.77,13.8,592371.0,9.1984,9.2714,9.1386,9.1585,592371.0
2020-04-01 11:30:00,13.79,13.83,13.57,13.59,465359.0,9.1519,9.1785,9.0059,9.0192,465359.0
2020-04-01 12:00:00,13.59,13.6,13.31,13.34,828883.0,9.0192,9.0258,8.8334,8.8533,828883.0
2020-04-01 12:30:00,13.33,13.49,13.31,13.47,537895.0,8.8466,8.9528,8.8334,8.9395,537895.0
2020-04-01 13:00:00,13.48,13.65,13.4,13.62,493953.0,8.9462,9.059,8.8931,9.0391,493953.0
2020-04-01 13:30:00,13.62,13.84,13.47,13.75,310419.0,9.0391,9.1851,8.9395,9.1254,310419.0
2020-04-01 14:00:00,13.75,13.8,13.65,13.66,538414.0,9.1254,9.1585,9.059,9.0656,538414.0
2020-04-01 14:30:00,13.65,13.82,13.6,13.76,592637.0,9.059,9.1718,9.0258,9.132,592637.0
2020-04-01 15:00:00,13.76,13.79,13.5,13.55,578639.0,9.132,9.1519,8.9594,8.9926,578639.0
2020-04-01 15:30:00,13.55,13.85,13.51,13.78,1270445.0,8.9926,9.1917,8.9661,9.1453,1270445.0
2020-04-02 09:30:00,14.01,14.39,13.9,14.32,1022173.0,9.2979,9.5501,9.2249,9.5037,1022173.0
2020-04-02 10:00:00,14.32,14.59,14.25,14.56,558186.0,9.5037,9.6828,9.4572,9.6629,558186.0
2020-04-02 10:30:00,14.55,15.37,14.47,14.97,1672153.0,9.6563,10.2005,9.6032,9.935,1672153.0
2020-04-02 11:00:00,14.97,15.0,14.12,14.13,1494427.0,9.935,9.9549,9.3709,9.3776,1494427.0
2020-04-02 11:30:00,14.14,14.71,14.11,14.69,748740.0,9.3842,9.7625,9.3643,9.7492,748740.0
2020-04-02 12:00:00,14.7,14.79,14.57,14.67,926410.0,9.7558,9.8156,9.6696,9.7359,926410.0
2020-04-02 12:30:00,14.67,14.84,14.63,14.8,668207.0,9.7359,9.8488,9.7094,9.8222,668207.0
2020-04-02 13:00:00,14.81,14.85,14.46,14.48,603592.0,9.8288,9.8554,9.5966,9.6098,603592.0
2020-04-02 13:30:00,14.47,14.55,14.41,14.43,590798.0,9.6032,9.6563,9.5634,9.5767,590798.0
2020-04-02 14:00:00,14.42,14.42,14.15,14.36,589908.0,9.57,9.57,9.3908,9.5302,589908.0
2020-04-02 14:30:00,14.37,14.47,14.23,14.46,636204.0,9.5368,9.6032,9.4439,9.5966,636204.0
2020-04-02 15:00:00,14.46,14.5,14.19,14.37,831069.0,9.5966,9.6231,9.4174,9.5368,831069.0
2020-04-02 15:30:00,14.37,14.55,14.23,14.43,1236433.0,9.5368,9.6563,9.4439,9.5767,1236433.0
2020-04-03 09:30:00,14.92,15.1,14.61,14.72,756464.0,9.9019,10.0213,9.6961,9.7691,756464.0
2020-04-03 10:00:00,14.73,14.84,14.24,14.33,1099623.0,9.7758,9.8488,9.4506,9.5103,1099623.0
2020-04-03 10:30:00,14.31,14.42,14.15,14.34,417681.0,9.497,9.57,9.3908,9.5169,417681.0
2020-04-03 11:00:00,14.33,14.42,14.12,14.24,475933.0,9.5103,9.57,9.3709,9.4506,475933.0
2020-04-03 11:30:00,14.23,14.27,14.04,14.06,320650.0,9.4439,9.4705,9.3178,9.3311,320650.0
2020-04-03 12:00:00,14.06,14.1,13.92,13.97,377842.0,9.3311,9.3576,9.2382,9.2714,377842.0
2020-04-03 12:30:00,13.97,14.16,13.94,14.01,380874.0,9.2714,9.3975,9.2515,9.2979,380874.0
2020-04-03 13:00:00,14.02,14.08,13.98,14.02,238783.0,9.3046,9.3444,9.278,9.3046,238783.0
2020-04-03 13:30:00,14.02,14.09,13.98,14.05,237007.0,9.3046,9.351,9.278,9.3245,237007.0
2020-04-03 14:00:00,14.04,14.17,13.98,14.15,346332.0,9.3178,9.4041,9.278,9.3908,346332.0
2020-04-03 14:30:00,14.15,14.33,14.1,14.31,406424.0,9.3908,9.5103,9.3576,9.497,406424.0
2020-04-03 15:00:00,14.3,14.5,14.25,14.44,535642.0,9.4904,9.6231,9.4572,9.5833,535642.0
2020-04-03 15:30:00,14.43,14.6,14.36,14.47,1110048.0,9.5767,9.6895,9.5302,9.6032,1110048.0
2020-04-06 09:30:00,14.98,15.38,14.76,15.06,1259906.0,9.9417,10.2071,9.7957,9.9948,1259906.0
2020-04-06 10:00:00,15.06,15.39,15.0,15.01,864587.0,9.9948,10.2138,9.9549,9.9616,864587.0
2020-04-06 10:30:00,15.01,15.15,14.84,15.13,1026495.0,9.9616,10.0545,9.8488,10.0412,1026495.0
2020-04-06 11:00:00,15.14,15.2,15.04,15.17,605336.0,10.0479,10.0877,9.9815,10.0678,605336.0
2020-04-06 11:30:00,15.18,15.33,15.17,15.3,557910.0,10.0744,10.174,10.0678,10.154,557910.0
2020-04-06 12:00:00,15.31,15.71,15.22,15.71,796863.0,10.1607,10.4261,10.1009,10.4261,796863.0
2020-04-06 12:30:00,15.71,15.73,15.24,15.3,644390.0,10.4261,10.4394,10.1142,10.154,644390.0
2020-04-06 13:00:00,15.3,15.43,15.19,15.41,451520.0,10.154,10.2403,10.081,10.227,451520.0
2020-04-06 13:30:00,15.42,15.44,15.24,15.31,502503.0,10.2337,10.247,10.1142,10.1607,502503.0
2020-04-06 14:00:00,15.3,15.31,15.06,15.12,641246.0,10.154,10.1607,9.9948,10.0346,641246.0
2020-04-06 14:30:00,15.12,15.28,15.11,15.24,303624.0,10.0346,10.1408,10.0279,10.1142,303624.0
2020-04-06 15:00:00,15.23,15.25,15.0,15.06,501119.0,10.1076,10.1209,9.9549,9.9948,501119.0
2020-04-06 15:30:00,15.06,15.11,14.91,14.92,1165625.0,9.9948,10.0279,9.8952,9.9019,1165625.0
2020-04-07 09:30:00,15.8,15.81,15.18,15.49,2206677.0,10.4859,10.4925,10.0744,10.2801,2206677.0
2020-04-07 10:00:00,15.49,15.58,15.02,15.1,1073573.0,10.2801,10.3399,9.9682,10.0213,1073573.0
2020-04-07 10:30:00,15.11,15.5,15.11,15.34,701470.0,10.0279,10.2868,10.0279,10.1806,701470.0
2020-04-07 11:00:00,15.34,15.77,15.33,15.61,993584.0,10.1806,10.466,10.174,10.3598,993584.0
2020-04-07 11:30:00,15.61,15.93,15.56,15.9,945625.0,10.3598,10.5722,10.3266,10.5522,945625.0
2020-04-07 12:00:00,15.91,15.99,15.85,15.93,696411.0,10.5589,10.612,10.5191,10.5722,696411.0
2020-04-07 12:30:00,15.93,15.99,15.75,15.91,495374.0,10.5722,10.612,10.4527,10.5589,495374.0
2020-04-07 13:00:00,15.9,16.11,15.9,16.11,563273.0,10.5522,10.6916,10.5522,10.6916,563273.0
2020-04-07 13:30:00,16.11,16.19,15.84,15.85,484352.0,10.6916,10.7447,10.5124,10.5191,484352.0
2020-04-07 14:00:00,15.84,15.84,15.53,15.61,613932.0,10.5124,10.5124,10.3067,10.3598,613932.0
2020-04-07 14:30:00,15.62,15.71,15.35,15.42,604161.0,10.3664,10.4261,10.1872,10.2337,604161.0
2020-04-07 15:00:00,15.41,15.55,15.22,15.24,693873.0,10.227,10.32,10.1009,10.1142,693873.0
2020-04-07 15:30:00,15.24,15.49,15.14,15.21,909800.0,10.1142,10.2801,10.0479,10.0943,909800.0
2020-04-08 09:30:00,15.78,15.94,15.37,15.39,742270.0,10.4726,10.5788,10.2005,10.2138,742270.0
2020-04-08 10:00:00,15.39,15.67,15.26,15.59,483864.0,10.2138,10.3996,10.1275,10.3465,483864.0
2020-04-08 10:30:00,15.58,15.62,15.37,15.52,415897.0,10.3399,10.3664,10.2005,10.3,415897.0
2020-04-08 11:00:00,15.51,15.88,15.48,15.84,618243.0,10.2934,10.539,10.2735,10.5124,618243.0
2020-04-08 11:30:00,15.83,15.88,15.62,15.67,436543.0,10.5058,10.539,10.3664,10.3996,436543.0
2020-04-08 12:00:00,15.67,15.77,15.57,15.69,383210.0,10.3996,10.466,10.3332,10.4129,383210.0
2020-04-08 12:30:00,15.7,15.79,15.65,15.7,344958.0,10.4195,10.4792,10.3863,10.4195,344958.0
2020-04-08 13:00:00,15.7,15.78,15.59,15.65,368464.0,10.4195,10.4726,10.3465,10.3863,368464.0
2020-04-08 13:30:00,15.66,15.69,15.47,15.48,461992.0,10.393,10.4129,10.2669,10.2735,461992.0
2020-04-08 14:00:00,15.48,15.72,15.41,15.71,483625.0,10.2735,10.4328,10.227,10.4261,483625.0
2020-04-08 14:30:00,15.7,15.93,15.61,15.92,561186.0,10.4195,10.5722,10.3598,10.5655,561186.0
2020-04-08 15:00:00,15.91,16.0,15.85,15.96,570742.0,10.5589,10.6186,10.5191,10.5921,570742.0
2020-04-08 15:30:00,15.96,16.06,15.77,15.98,1925920.0,10.5921,10.6584,10.466,10.6053,1925920.0
2020-04-09 09:30:00,16.54,17.03,16.47,16.87,1275284.0,10.977,11.3022,10.9305,11.196,1275284.0
2020-04-09 10:00:00,16.87,17.12,16.55,17.08,1156438.0,11.196,11.3619,10.9836,11.3354,1156438.0
2020-04-09 10:30:00,17.07,17.57,17.04,17.19,1494876.0,11.3287,11.6606,11.3088,11.4084,1494876.0
2020-04-09 11:00:00,17.18,17.19,16.67,16.8,741248.0,11.4017,11.4084,11.0633,11.1495,741248.0
2020-04-09 11:30:00,16.79,16.86,16.66,16.72,665085.0,11.1429,11.1894,11.0566,11.0964,665085.0
2020-04-09 12:00:00,16.73,16.93,16.62,16.89,569879.0,11.1031,11.2358,11.0301,11.2093,569879.0
2020-04-09 12:30:00,16.89,16.93,16.56,16.66,648919.0,11.2093,11.2358,10.9903,11.0566,648919.0
2020-04-09 13:00:00,16.68,16.84,16.67,16.79,550814.0,11.0699,11.1761,11.0633,11.1429,550814.0
2020-04-09 13:30:00,16.79,16.92,16.5,16.67,797461.0,11.1429,11.2292,10.9504,11.0633,797461.0
2020-04-09 14:00:00,16.68,16.7,16.31,16.32,777453.0,11.0699,11.0832,10.8243,10.831,777453.0
2020-04-09 14:30:00,16.32,16.42,16.03,16.2,669416.0,10.831,10.8973,10.6385,10.7513,669416.0
2020-04-09 15:00:00,16.2,16.48,16.17,16.39,698056.0,10.7513,10.9372,10.7314,10.8774,698056.0
2020-04-09 15:30:00,16.39,16.57,16.28,16.35,1369644.0,10.8774,10.9969,10.8044,10.8509,1369644.0
2020-04-13 09:30:00,17.01,17.07,16.31,16.67,1374288.0,11.2889,11.3287,10.8243,11.0633,1374288.0
2020-04-13 10:00:00,16.69,16.97,16.62,16.84,977282.0,11.0765,11.2624,11.0301,11.1761,977282.0
2020-04-13 10:30:00,16.85,16.91,16.55,16.58,642827.0,11.1827,11.2225,10.9836,11.0035,642827.0
2020-04-13 11:00:00,16.61,16.87,16.57,16.85,354666.0,11.0234,11.196,10.9969,11.1827,354666.0
2020-04-13 11:30:00,16.85,16.85,16.62,16.66,399986.0,11.1827,11.1827,11.0301,11.0566,399986.0
2020-04-13 12:00:00,16.66,16.94,16.61,16.81,452206.0,11.0566,11.2424,11.0234,11.1562,452206.0
2020-04-13 12:30:00,16.8,16.87,16.67,16.82,390973.0,11.1495,11.196,11.0633,11.1628,390973.0
2020-04-13 13:00:00,16.81,16.81,16.7,16.73,420881.0,11.1562,11.1562,11.0832,11.1031,420881.0
2020-04-13 13:30:00,16.72,16.89,16.68,16.82,487437.0,11.0964,11.2093,11.0699,11.1628,487437.0
2020-04-13 14:00:00,16.81,16.97,16.8,16.9,368459.0,11.1562,11.2624,11.1495,11.2159,368459.0
2020-04-13 14:30:00,16.91,16.95,16.63,16.67,444240.0,11.2225,11.2491,11.0367,11.0633,444240.0
2020-04-13 15:00:00,16.67,16.67,16.54,16.6,372358.0,11.0633,11.0633,10.977,11.0168,372358.0
2020-04-13 15:30:00,16.6,16.82,16.59,16.73,959754.0,11.0168,11.1628,11.0102,11.1031,959754.0
2020-04-14 09:30:00,17.05,17.33,16.85,17.24,1182203.0,11.3155,11.5013,11.1827,11.4415,1182203.0
2020-04-14 10:00:00,17.25,17.37,17.1,17.14,737315.0,11.4482,11.5278,11.3486,11.3752,737315.0
2020-04-14 10:30:00,17.14,17.15,16.89,16.9,569077.0,11.3752,11.3818,11.2093,11.2159,569077.0
2020-04-14 11:00:00,16.9,17.14,16.81,17.03,404189.0,11.2159,11.3752,11.1562,11.3022,404189.0
2020-04-14 11:30:00,17.03,17.08,16.86,16.87,477168.0,11.3022,11.3354,11.1894,11.196,477168.0
2020-04-14 12:00:00,16.87,16.95,16.73,16.73,540214.0,11.196,11.2491,11.1031,11.1031,540214.0
2020-04-14 12:30:00,16.73,16.74,16.54,16.64,453527.0,11.1031,11.1097,10.977,11.0434,453527.0
2020-04-14 13:00:00,16.64,16.64,16.35,16.46,593545.0,11.0434,11.0434,10.8509,10.9239,593545.0
2020-04-14 13:30:00,16.45,16.56,16.42,16.46,460242.0,10.9173,10.9903,10.8973,10.9239,460242.0
2020-04-14 14:00:00,16.46,16.48,16.31,16.35,416299.0,10.9239,10.9372,10.8243,10.8509,416299.0
2020-04-14 14:30:00,16.35,16.46,16.3,16.46,570989.0,10.8509,10.9239,10.8177,10.9239,570989.0
2020-04-14 15:00:00,16.45,16.55,16.37,16.55,613489.0,10.9173,10.9836,10.8642,10.9836,613489.0
2020-04-14 15:30:00,16.55,16.59,16.46,16.5,956291.0,10.9836,11.0102,10.9239,10.9504,956291.0
2020-04-15 09:30:00,16.0,16.08,15.32,15.47,1416551.0,10.6186,10.6717,10.1673,10.2669,1416551.0
2020-04-15 10:00:00,15.46,15.59,15.32,15.43,695652.0,10.2602,10.3465,10.1673,10.2403,695652.0
2020-04-15 10:30:00,15.42,15.49,15.23,15.46,673961.0,10.2337,10.2801,10.1076,10.2602,673961.0
2020-04-15 11:00:00,15.46,15.61,15.37,15.53,563239.0,10.2602,10.3598,10.2005,10.3067,563239.0
2020-04-15 11:30:00,15.53,15.7,15.53,15.66,582091.0,10.3067,10.4195,10.3067,10.393,582091.0
2020-04-15 12:00:00,15.66,15.83,15.65,15.81,565432.0,10.393,10.5058,10.3863,10.4925,565432.0
2020-04-15 12:30:00,15.8,15.84,15.74,15.8,336724.0,10.4859,10.5124,10.4461,10.4859,336724.0
2020-04-15 13:00:00,15.8,15.89,15.71,15.71,289561.0,10.4859,10.5456,10.4261,10.4261,289561.0
2020-04-15 13:30:00,15.71,15.8,15.64,15.79,278421.0,10.4261,10.4859,10.3797,10.4792,278421.0
2020-04-15 14:00:00,15.79,15.9,15.75,15.85,341547.0,10.4792,10.5522,10.4527,10.5191,341547.0
2020-04-15 14:30:00,15.85,15.89,15.72,15.89,340119.0,10.5191,10.5456,10.4328,10.5456,340119.0
2020-04-15 15:00:00,15.88,15.9,15.7,15.71,574075.0,10.539,10.5522,10.4195,10.4261,574075.0
2020-04-15 15:30:00,15.71,15.8,15.66,15.74,946729.0,10.4261,10.4859,10.393,10.4461,946729.0
2020-04-16 09:30:00,15.45,15.53,15.27,15.34,740921.0,10.2536,10.3067,10.1341,10.1806,740921.0
2020-04-16 10:00:00,15.34,15.53,15.33,15.52,597054.0,10.1806,10.3067,10.174,10.3,597054.0
2020-04-16 10:30:00,15.52,15.71,15.52,15.56,483477.0,10.3,10.4261,10.3,10.3266,483477.0
2020-04-16 11:00:00,15.57,15.66,15.46,15.53,537624.0,10.3332,10.393,10.2602,10.3067,537624.0
2020-04-16 11:30:00,15.52,15.6,15.44,15.56,428896.0,10.3,10.3531,10.247,10.3266,428896.0
2020-04-16 12:00:00,15.56,15.6,15.41,15.42,365289.0,10.3266,10.3531,10.227,10.2337,365289.0
2020-04-16 12:30:00,15.42,15.43,15.3,15.36,574301.0,10.2337,10.2403,10.154,10.1939,574301.0
2020-04-16 13:00:00,15.37,15.41,15.35,15.41,254833.0,10.2005,10.227,10.1872,10.227,254833.0
2020-04-16 13:30:00,15.41,15.43,15.36,15.38,268186.0,10.227,10.2403,10.1939,10.2071,268186.0
2020-04-16 14:00:00,15.38,15.42,15.33,15.36,336374.0,10.2071,10.2337,10.174,10.1939,336374.0
2020-04-16 14:30:00,15.36,15.43,15.27,15.28,512388.0,10.1939,10.2403,10.1341,10.1408,512388.0
2020-04-16 15:00:00,15.28,15.29,15.13,15.23,946546.0,10.1408,10.1474,10.0412,10.1076,946546.0
2020-04-16 15:30:00,15.23,15.26,15.15,15.2,944434.0,10.1076,10.1275,10.0545,10.0877,944434.0
2020-04-17 09:30:00,15.6,15.77,15.38,15.58,1012964.0,10.3531,10.466,10.2071,10.3399,1012964.0
2020-04-17 10:00:00,15.59,15.64,15.33,15.37,665075.0,10.3465,10.3797,10.174,10.2005,665075.0
2020-04-17 10:30:00,15.36,15.59,15.32,15.54,674541.0,10.1939,10.3465,10.1673,10.3133,674541.0
2020-04-17 11:00:00,15.54,15.89,15.52,15.85,762462.0,10.3133,10.5456,10.3,10.5191,762462.0
2020-04-17 11:30:00,15.86,16.06,15.85,16.0,523442.0,10.5257,10.6584,10.5191,10.6186,523442.0
2020-04-17 12:00:00,16.0,16.08,15.95,16.0,525270.0,10.6186,10.6717,10.5854,10.6186,525270.0
2020-04-17 12:30:00,16.0,16.18,15.96,16.12,564372.0,10.6186,10.7381,10.5921,10.6982,564372.0
2020-04-17 13:00:00,16.12,16.25,16.08,16.17,457073.0,10.6982,10.7845,10.6717,10.7314,457073.0
2020-04-17 13:30:00,16.17,16.29,16.12,16.25,544995.0,10.7314,10.8111,10.6982,10.7845,544995.0
2020-04-17 14:00:00,16.25,16.25,16.06,16.24,426029.0,10.7845,10.7845,10.6584,10.7779,426029.0
2020-04-17 14:30:00,16.24,16.27,16.1,16.13,392753.0,10.7779,10.7978,10.685,10.7049,392753.0
2020-04-17 15:00:00,16.13,16.2,16.07,16.11,481943.0,10.7049,10.7513,10.6651,10.6916,481943.0
2020-04-17 15:30:00,16.1,16.44,16.08,16.38,1121755.0,10.685,10.9106,10.6717,10.8708,1121755.0
2020-04-20 09:30:00,15.38,16.02,15.24,15.92,1303977.0,10.2071,10.6319,10.1142,10.5655,1303977.0
2020-04-20 10:00:00,15.92,15.99,15.67,15.69,643445.0,10.5655,10.612,10.3996,10.4129,643445.0
2020-04-20 10:30:00,15.69,16.14,15.65,16.06,656212.0,10.4129,10.7115,10.3863,10.6584,656212.0
2020-04-20 11:00:00,16.07,16.42,16.02,16.3,1085231.0,10.6651,10.8973,10.6319,10.8177,1085231.0
2020-04-20 11:30:00,16.29,16.53,16.23,16.34,619946.0,10.8111,10.9703,10.7712,10.8443,619946.0
2020-04-20 12:00:00,16.34,16.35,16.18,16.21,355214.0,10.8443,10.8509,10.7381,10.758,355214.0
2020-04-20 12:30:00,16.2,16.25,15.83,15.84,464650.0,10.7513,10.7845,10.5058,10.5124,464650.0
2020-04-20 13:00:00,15.84,15.9,15.72,15.8,571306.0,10.5124,10.5522,10.4328,10.4859,571306.0
2020-04-20 13:30:00,15.81,15.96,15.74,15.81,562070.0,10.4925,10.5921,10.4461,10.4925,562070.0
2020-04-20 14:00:00,15.8,15.83,15.4,15.41,941962.0,10.4859,10.5058,10.2204,10.227,941962.0
2020-04-20 14:30:00,15.41,15.53,15.3,15.31,747235.0,10.227,10.3067,10.154,10.1607,747235.0
2020-04-20 15:00:00,15.31,15.54,15.28,15.52,961416.0,10.1607,10.3133,10.1408,10.3,961416.0
2020-04-20 15:30:00,15.52,15.82,15.47,15.66,1330180.0,10.3,10.4991,10.2669,10.393,1330180.0
2020-04-21 09:30:00,15.5,16.05,15.2,15.97,1586440.0,10.2868,10.6518,10.0877,10.5987,1586440.0
2020-04-21 10:00:00,15.98,15.98,15.65,15.71,1001034.0,10.6053,10.6053,10.3863,10.4261,1001034.0
2020-04-21 10:30:00,15.71,15.72,15.52,15.53,674926.0,10.4261,10.4328,10.3,10.3067,674926.0
2020-04-21 11:00:00,15.53,15.55,15.21,15.23,955924.0,10.3067,10.32,10.0943,10.1076,955924.0
2020-04-21 11:30:00,15.22,15.34,15.2,15.24,686421.0,10.1009,10.1806,10.0877,10.1142,686421.0
2020-04-21 12:00:00,15.25,15.49,15.22,15.35,613401.0,10.1209,10.2801,10.1009,10.1872,613401.0
2020-04-21 12:30:00,15.36,15.43,15.26,15.31,483882.0,10.1939,10.2403,10.1275,10.1607,483882.0
2020-04-21 13:00:00,15.31,15.43,15.25,15.43,454876.0,10.1607,10.2403,10.1209,10.2403,454876.0
2020-04-21 13:30:00,15.43,15.43,15.21,15.31,498851.0,10.2403,10.2403,10.0943,10.1607,498851.0
2020-04-21 14:00:00,15.31,15.55,15.27,15.48,497605.0,10.1607,10.32,10.1341,10.2735,497605.0
2020-04-21 14:30:00,15.48,15.58,15.43,15.56,403632.0,10.2735,10.3399,10.2403,10.3266,403632.0
2020-04-21 15:00:00,15.57,15.64,15.47,15.52,586408.0,10.3332,10.3797,10.2669,10.3,586408.0
2020-04-21 15:30:00,15.52,15.66,15.43,15.62,964437.0,10.3,10.393,10.2403,10.3664,964437.0
2020-04-22 09:30:00,16.07,16.09,15.57,15.63,1119378.0,10.6651,10.6783,10.3332,10.3731,1119378.0
2020-04-22 10:00:00,15.64,15.74,15.54,15.63,456329.0,10.3797,10.4461,10.3133,10.3731,456329.0
2020-04-22 10:30:00,15.64,15.92,15.61,15.9,615688.0,10.3797,10.5655,10.3598,10.5522,615688.0
2020-04-22 11:00:00,15.91,16.02,15.76,16.02,593685.0,10.5589,10.6319,10.4593,10.6319,593685.0
2020-04-22 11:30:00,16.02,16.23,16.02,16.22,462482.0,10.6319,10.7712,10.6319,10.7646,462482.0
2020-04-22 12:00:00,16.21,16.28,16.17,16.23,368328.0,10.758,10.8044,10.7314,10.7712,368328.0
2020-04-22 12:30:00,16.24,16.32,16.1,16.14,477992.0,10.7779,10.831,10.685,10.7115,477992.0
2020-04-22 13:00:00,16.13,16.27,16.11,16.25,387418.0,10.7049,10.7978,10.6916,10.7845,387418.0
2020-04-22 13:30:00,16.25,16.28,16.14,16.16,278559.0,10.7845,10.8044,10.7115,10.7248,278559.0
2020-04-22 14:00:00,16.16,16.21,16.14,16.2,298749.0,10.7248,10.758,10.7115,10.7513,298749.0
2020-04-22 14:30:00,16.2,16.25,16.17,16.19,415540.0,10.7513,10.7845,10.7314,10.7447,415540.0
2020-04-22 15:00:00,16.19,16.27,16.17,16.19,593158.0,10.7447,10.7978,10.7314,10.7447,593158.0
2020-04-22 15:30:00,16.19,16.37,16.16,16.32,998040.0,10.7447,10.8642,10.7248,10.831,998040.0
2020-04-23 09:30:00,16.78,16.84,16.49,16.73,1086528.0,11.1363,11.1761,10.9438,11.1031,1086528.0
2020-04-23 10:00:00,16.74,17.04,16.65,17.03,814310.0,11.1097,11.3088,11.05,11.3022,814310.0
2020-04-23 10:30:00,17.04,17.25,17.0,17.11,620882.0,11.3088,11.4482,11.2823,11.3553,620882.0
2020-04-23 11:00:00,17.11,17.15,17.02,17.05,660656.0,11.3553,11.3818,11.2955,11.3155,660656.0
2020-04-23 11:30:00,17.05,17.06,16.8,16.95,502827.0,11.3155,11.3221,11.1495,11.2491,502827.0
2020-04-23 12:00:00,16.96,17.06,16.93,17.03,611661.0,11.2557,11.3221,11.2358,11.3022,611661.0
2020-04-23 12:30:00,17.03,17.05,16.75,16.82,545536.0,11.3022,11.3155,11.1164,11.1628,545536.0
2020-04-23 13:00:00,16.83,16.9,16.65,16.75,452216.0,11.1694,11.2159,11.05,11.1164,452216.0
2020-04-23 13:30:00,16.75,16.84,16.68,16.71,488926.0,11.1164,11.1761,11.0699,11.0898,488926.0
2020-04-23 14:00:00,16.71,16.91,16.7,16.89,545289.0,11.0898,11.2225,11.0832,11.2093,545289.0
2020-04-23 14:30:00,16.88,17.02,16.84,16.99,417782.0,11.2026,11.2955,11.1761,11.2756,417782.0
2020-04-23 15:00:00,17.0,17.19,16.96,17.18,557701.0,11.2823,11.4084,11.2557,11.4017,557701.0
2020-04-23 15:30:00,17.18,17.3,17.13,17.18,1560372.0,11.4017,11.4814,11.3685,11.4017,1560372.0
2020-04-24 09:30:00,17.55,17.8,17.32,17.36,989382.0,11.6473,11.8132,11.4946,11.5212,989382.0
2020-04-24 10:00:00,17.36,17.39,16.72,16.73,885434.0,11.5212,11.5411,11.0964,11.1031,885434.0
2020-04-24 10:30:00,16.73,17.06,16.72,17.05,621636.0,11.1031,11.3221,11.0964,11.3155,621636.0
2020-04-24 11:00:00,17.05,17.1,16.83,16.95,445306.0,11.3155,11.3486,11.1694,11.2491,445306.0
2020-04-24 11:30:00,16.95,17.07,16.92,17.01,287706.0,11.2491,11.3287,11.2292,11.2889,287706.0
2020-04-24 12:00:00,17.01,17.02,16.86,16.91,301699.0,11.2889,11.2955,11.1894,11.2225,301699.0
2020-04-24 12:30:00,16.91,17.04,16.89,16.98,256199.0,11.2225,11.3088,11.2093,11.269,256199.0
2020-04-24 13:00:00,16.98,16.98,16.84,16.91,434480.0,11.269,11.269,11.1761,11.2225,434480.0
2020-04-24 13:30:00,16.92,16.93,16.77,16.91,560398.0,11.2292,11.2358,11.1296,11.2225,560398.0
2020-04-24 14:00:00,16.91,16.94,16.82,16.91,508836.0,11.2225,11.2424,11.1628,11.2225,508836.0
2020-04-24 14:30:00,16.91,17.02,16.9,16.99,540053.0,11.2225,11.2955,11.2159,11.2756,540053.0
2020-04-24 15:00:00,16.98,16.99,16.9,16.9,773338.0,11.269,11.2756,11.2159,11.2159,773338.0
2020-04-24 15:30:00,16.91,16.93,16.74,16.77,1914323.0,11.2225,11.2358,11.1097,11.1296,1914323.0
2020-04-27 09:30:00,16.83,16.87,16.53,16.57,1282671.0,11.1694,11.196,10.9703,10.9969,1282671.0
2020-04-27 10:00:00,16.58,16.7,16.4,16.66,820795.0,11.0035,11.0832,10.8841,11.0566,820795.0
2020-04-27 10:30:00,16.65,16.82,16.63,16.75,590944.0,11.05,11.1628,11.0367,11.1164,590944.0
2020-04-27 11:00:00,16.76,16.82,16.57,16.77,848295.0,11.123,11.1628,10.9969,11.1296,848295.0
2020-04-27 11:30:00,16.77,16.96,16.75,16.88,962824.0,11.1296,11.2557,11.1164,11.2026,962824.0
2020-04-27 12:00:00,16.88,16.93,16.79,16.82,525509.0,11.2026,11.2358,11.1429,11.1628,525509.0
2020-04-27 12:30:00,16.83,16.86,16.77,16.84,599297.0,11.1694,11.1894,11.1296,11.1761,599297.0
2020-04-27 13:00:00,16.84,16.84,16.7,16.8,580188.0,11.1761,11.1761,11.0832,11.1495,580188.0
2020-04-27 13:30:00,16.8,16.82,16.62,16.7,602255.0,11.1495,11.1628,11.0301,11.0832,602255.0
2020-04-27 14:00:00,16.71,16.73,16.55,16.58,648112.0,11.0898,11.1031,10.9836,11.0035,648112.0
2020-04-27 14:30:00,16.59,16.73,16.53,16.73,774592.0,11.0102,11.1031,10.9703,11.1031,774592.0
2020-04-27 15:00:00,16.72,16.84,16.71,16.76,901516.0,11.0964,11.1761,11.0898,11.123,901516.0
2020-04-27 15:30:00,16.76,16.81,16.7,16.74,1172561.0,11.123,11.1562,11.0832,11.1097,1172561.0
2020-04-28 09:30:00,17.17,17.39,16.98,17.1,1063506.0,11.3951,11.5411,11.269,11.3486,1063506.0
2020-04-28 10:00:00,17.1,17.14,16.94,16.98,2088433.0,11.3486,11.3752,11.2424,11.269,2088433.0
2020-04-28 10:30:00,16.99,17.02,16.62,16.64,844909.0,11.2756,11.2955,11.0301,11.0434,844909.0
2020-04-28 11:00:00,16.64,16.9,16.61,16.85,732014.0,11.0434,11.2159,11.0234,11.1827,732014.0
2020-04-28 11:30:00,16.84,16.89,16.71,16.73,462154.0,11.1761,11.2093,11.0898,11.1031,462154.0
2020-04-28 12:00:00,16.73,16.78,16.68,16.74,437887.0,11.1031,11.1363,11.0699,11.1097,437887.0
2020-04-28 12:30:00,16.75,16.85,16.71,16.85,311181.0,11.1164,11.1827,11.0898,11.1827,311181.0
2020-04-28 13:00:00,16.84,16.99,16.8,16.97,403020.0,11.1761,11.2756,11.1495,11.2624,403020.0
2020-04-28 13:30:00,16.96,17.09,16.94,17.01,831651.0,11.2557,11.342,11.2424,11.2889,831651.0
2020-04-28 14:00:00,17.0,17.12,17.0,17.05,629609.0,11.2823,11.3619,11.2823,11.3155,629609.0
2020-04-28 14:30:00,17.06,17.12,16.98,17.01,518189.0,11.3221,11.3619,11.269,11.2889,518189.0
2020-04-28 15:00:00,17.01,17.22,16.99,17.21,938543.0,11.2889,11.4283,11.2756,11.4216,938543.0
2020-04-28 15:30:00,17.21,17.32,17.12,17.19,2409888.0,11.4216,11.4946,11.3619,11.4084,2409888.0
2020-04-29 09:30:00,17.55,17.66,17.26,17.57,1746892.0,11.9296,12.0044,11.7325,11.9432,1746892.0
2020-04-29 10:00:00,17.57,17.91,17.47,17.86,1322905.0,11.9432,12.1743,11.8752,12.1403,1322905.0
2020-04-29 10:30:00,17.88,18.46,17.86,18.15,2209846.0,12.1539,12.5482,12.1403,12.3374,2209846.0
2020-04-29 11:00:00,18.14,18.34,17.93,18.29,1034052.0,12.3306,12.4666,12.1879,12.4326,1034052.0
2020-04-29 11:30:00,18.28,18.35,18.11,18.27,656358.0,12.4258,12.4734,12.3102,12.419,656358.0
2020-04-29 12:00:00,18.29,18.45,18.23,18.35,766455.0,12.4326,12.5414,12.3918,12.4734,766455.0
2020-04-29 12:30:00,18.36,18.55,18.35,18.46,670423.0,12.4802,12.6093,12.4734,12.5482,670423.0
2020-04-29 13:00:00,18.47,18.63,18.43,18.58,761272.0,12.555,12.6637,12.5278,12.6297,761272.0
2020-04-29 13:30:00,18.58,18.61,18.44,18.48,747730.0,12.6297,12.6501,12.5346,12.5618,747730.0
2020-04-29 14:00:00,18.48,18.72,18.48,18.61,673148.0,12.5618,12.7249,12.5618,12.6501,673148.0
2020-04-29 14:30:00,18.61,18.79,18.46,18.48,792418.0,12.6501,12.7725,12.5482,12.5618,792418.0
2020-04-29 15:00:00,18.48,18.6,18.37,18.5,808255.0,12.5618,12.6433,12.487,12.5753,808255.0
2020-04-29 15:30:00,18.5,18.52,18.31,18.35,1815968.0,12.5753,12.5889,12.4462,12.4734,1815968.0
2020-04-30 09:30:00,18.48,18.52,17.79,18.31,1234863.0,12.5618,12.5889,12.0927,12.4462,1234863.0
2020-04-30 10:00:00,18.3,18.39,18.17,18.25,1132527.0,12.4394,12.5006,12.351,12.4054,1132527.0
2020-04-30 10:30:00,18.25,18.48,18.17,18.41,1003542.0,12.4054,12.5618,12.351,12.5142,1003542.0
2020-04-30 11:00:00,18.42,18.46,18.29,18.33,508856.0,12.521,12.5482,12.4326,12.4598,508856.0
2020-04-30 11:30:00,18.34,18.43,18.17,18.18,524587.0,12.4666,12.5278,12.351,12.3578,524587.0
2020-04-30 12:00:00,18.18,18.21,17.96,18.04,749327.0,12.3578,12.3782,12.2083,12.2627,749327.0
2020-04-30 12:30:00,18.03,18.06,17.9,17.96,406831.0,12.2559,12.2763,12.1675,12.2083,406831.0
2020-04-30 13:00:00,17.96,17.97,17.84,17.85,434505.0,12.2083,12.2151,12.1267,12.1335,434505.0
2020-04-30 13:30:00,17.84,17.87,17.74,17.78,494494.0,12.1267,12.1471,12.0587,12.0859,494494.0
2020-04-30 14:00:00,17.79,17.83,17.72,17.76,323311.0,12.0927,12.1199,12.0451,12.0723,323311.0
2020-04-30 14:30:00,17.76,17.87,17.7,17.86,618796.0,12.0723,12.1471,12.0315,12.1403,618796.0
2020-04-30 15:00:00,17.85,17.9,17.7,17.75,487212.0,12.1335,12.1675,12.0315,12.0655,487212.0
2020-04-30 15:30:00,17.75,17.77,17.5,17.56,1295292.0,12.0655,12.0791,11.8956,11.9364,1295292.0
2020-05-01 09:30:00,17.21,17.29,16.88,16.96,1256207.0,11.6985,11.7529,11.4742,11.5285,1256207.0
2020-05-01 10:00:00,16.97,17.02,16.8,16.84,723270.0,11.5353,11.5693,11.4198,11.447,723270.0
2020-05-01 10:30:00,16.85,17.04,16.78,17.02,911422.0,11.4538,11.5829,11.4062,11.5693,911422.0
2020-05-01 11:00:00,17.01,17.15,16.98,17.05,509631.0,11.5625,11.6577,11.5421,11.5897,509631.0
2020-05-01 11:30:00,17.05,17.13,17.0,17.05,786750.0,11.5897,11.6441,11.5557,11.5897,786750.0
2020-05-01 12:00:00,17.06,17.48,17.02,17.32,681619.0,11.5965,11.882,11.5693,11.7732,681619.0
2020-05-01 12:30:00,17.33,17.36,17.25,17.36,380920.0,11.78,11.8004,11.7257,11.8004,380920.0
2020-05-01 13:00:00,17.36,17.38,17.27,17.32,379438.0,11.8004,11.814,11.7393,11.7732,379438.0
2020-05-01 13:30:00,17.32,17.35,17.17,17.2,372862.0,11.7732,11.7936,11.6713,11.6917,372862.0
2020-05-01 14:00:00,17.2,17.21,17.07,17.09,302975.0,11.6917,11.6985,11.6033,11.6169,302975.0
2020-05-01 14:30:00,17.09,17.09,16.91,16.93,474213.0,11.6169,11.6169,11.4945,11.5081,474213.0
2020-05-01 15:00:00,16.93,17.03,16.92,16.99,698405.0,11.5081,11.5761,11.5013,11.5489,698405.0
2020-05-01 15:30:00,16.99,17.16,16.96,17.13,1189006.0,11.5489,11.6645,11.5285,11.6441,1189006.0
2020-05-04 09:30:00,16.85,16.86,16.41,16.7,1323520.0,11.4538,11.4606,11.1547,11.3518,1323520.0
2020-05-04 10:00:00,16.69,16.98,16.69,16.83,658279.0,11.345,11.5421,11.345,11.4402,658279.0
2020-05-04 10:30:00,16.84,16.84,16.62,16.7,609004.0,11.447,11.447,11.2974,11.3518,609004.0
2020-05-04 11:00:00,16.69,16.81,16.58,16.68,898995.0,11.345,11.4266,11.2702,11.3382,898995.0
2020-05-04 11:30:00,16.68,16.77,16.64,16.66,491050.0,11.3382,11.3994,11.311,11.3246,491050.0
2020-05-04 12:00:00,16.66,16.89,16.66,16.84,438957.0,11.3246,11.481,11.3246,11.447,438957.0
2020-05-04 12:30:00,16.84,16.94,16.79,16.88,344400.0,11.447,11.5149,11.413,11.4742,344400.0
2020-05-04 13:00:00,16.87,16.87,16.62,16.7,479602.0,11.4674,11.4674,11.2974,11.3518,479602.0
2020-05-04 13:30:00,16.71,16.73,16.61,16.64,409163.0,11.3586,11.3722,11.2906,11.311,409163.0
2020-05-04 14:00:00,16.64,16.69,16.59,16.66,313112.0,11.311,11.345,11.277,11.3246,313112.0
2020-05-04 14:30:00,16.66,16.73,16.62,16.71,361742.0,11.3246,11.3722,11.2974,11.3586,361742.0
2020-05-04 15:00:00,16.71,16.97,16.7,16.95,657938.0,11.3586,11.5353,11.3518,11.5217,657938.0
2020-05-04 15:30:00,16.95,17.08,16.94,17.07,853612.0,11.5217,11.6101,11.5149,11.6033,853612.0
2020-05-05 09:30:00,17.6,17.99,17.54,17.91,1288471.0,11.9636,12.2287,11.9228,12.1743,1288471.0
2020-05-05 10:00:00,17.9,18.07,17.47,17.57,954504.0,12.1675,12.2831,11.8752,11.9432,954504.0
2020-05-05 10:30:00,17.57,17.7,17.42,17.63,647242.0,11.9432,12.0315,11.8412,11.984,647242.0
2020-05-05 11:00:00,17.63,17.68,17.45,17.52,670761.0,11.984,12.018,11.8616,11.9092,670761.0
2020-05-05 11:30:00,17.52,17.62,17.48,17.55,726507.0,11.9092,11.9772,11.882,11.9296,726507.0
2020-05-05 12:00:00,17.55,17.65,17.48,17.62,505879.0,11.9296,11.9976,11.882,11.9772,505879.0
2020-05-05 12:30:00,17.61,17.62,17.5,17.54,310058.0,11.9704,11.9772,11.8956,11.9228,310058.0
2020-05-05 13:00:00,17.53,17.57,17.5,17.55,246620.0,11.916,11.9432,11.8956,11.9296,246620.0
2020-05-05 13:30:00,17.56,17.62,17.5,17.55,606663.0,11.9364,11.9772,11.8956,11.9296,606663.0
2020-05-05 14:00:00,17.55,17.65,17.55,17.57,387158.0,11.9296,11.9976,11.9296,11.9432,387158.0
2020-05-05 14:30:00,17.58,17.62,17.47,17.49,878201.0,11.95,11.9772,11.8752,11.8888,878201.0
2020-05-05 15:00:00,17.48,17.49,17.26,17.3,703553.0,11.882,11.8888,11.7325,11.7596,703553.0
2020-05-05 15:30:00,17.3,17.3,17.13,17.15,1602496.0,11.7596,11.7596,11.6441,11.6577,1602496.0
2020-05-06 09:30:00,17.3,17.38,16.93,17.0,520815.0,11.7596,11.814,11.5081,11.5557,520815.0
2020-05-06 10:00:00,17.0,17.04,16.87,16.94,549793.0,11.5557,11.5829,11.4674,11.5149,549793.0
2020-05-06 10:30:00,16.94,17.02,16.79,16.85,448666.0,11.5149,11.5693,11.413,11.4538,448666.0
2020-05-06 11:00:00,16.85,16.87,16.61,16.67,559894.0,11.4538,11.4674,11.2906,11.3314,559894.0
2020-05-06 11:30:00,16.66,16.7,16.5,16.5,646662.0,11.3246,11.3518,11.2158,11.2158,646662.0
2020-05-06 12:00:00,16.51,16.67,16.5,16.64,475264.0,11.2226,11.3314,11.2158,11.311,475264.0
2020-05-06 12:30:00,16.65,16.68,16.59,16.62,304780.0,11.3178,11.3382,11.277,11.2974,304780.0
2020-05-06 13:00:00,16.62,16.71,16.58,16.68,227598.0,11.2974,11.3586,11.2702,11.3382,227598.0
2020-05-06 13:30:00,16.69,16.83,16.65,16.79,267364.0,11.345,11.4402,11.3178,11.413,267364.0
2020-05-06 14:00:00,16.79,16.81,16.73,16.76,216841.0,11.413,11.4266,11.3722,11.3926,216841.0
2020-05-06 14:30:00,16.76,16.87,16.74,16.83,227688.0,11.3926,11.4674,11.379,11.4402,227688.0
2020-05-06 15:00:00,16.84,16.85,16.79,16.8,367062.0,11.447,11.4538,11.413,11.4198,367062.0
2020-05-06 15:30:00,16.8,16.84,16.71,16.84,870257.0,11.4198,11.447,11.3586,11.447,870257.0
2020-05-07 09:30:00,17.2,17.32,17.15,17.23,814195.0,11.6917,11.7732,11.6577,11.7121,814195.0
2020-05-07 10:00:00,17.23,17.31,17.05,17.29,429443.0,11.7121,11.7664,11.5897,11.7529,429443.0
2020-05-07 10:30:00,17.28,17.36,17.23,17.29,364578.0,11.7461,11.8004,11.7121,11.7529,364578.0
2020-05-07 11:00:00,17.29,17.47,17.29,17.46,495685.0,11.7529,11.8752,11.7529,11.8684,495685.0
2020-05-07 11:30:00,17.46,17.53,17.42,17.51,254503.0,11.8684,11.916,11.8412,11.9024,254503.0
2020-05-07 12:00:00,17.51,17.64,17.48,17.5,757791.0,11.9024,11.9908,11.882,11.8956,757791.0
2020-05-07 12:30:00,17.5,17.5,17.28,17.34,226877.0,11.8956,11.8956,11.7461,11.7868,226877.0
2020-05-07 13:00:00,17.33,17.34,17.24,17.27,168743.0,11.78,11.7868,11.7189,11.7393,168743.0
2020-05-07 13:30:00,17.27,17.39,17.26,17.34,337101.0,11.7393,11.8208,11.7325,11.7868,337101.0
2020-05-07 14:00:00,17.33,17.37,17.28,17.32,347034.0,11.78,11.8072,11.7461,11.7732,347034.0
2020-05-07 14:30:00,17.33,17.36,17.18,17.19,561676.0,11.78,11.8004,11.6781,11.6849,561676.0
2020-05-07 15:00:00,17.19,17.25,17.14,17.21,416004.0,11.6849,11.7257,11.6509,11.6985,416004.0
2020-05-07 15:30:00,17.21,17.28,17.18,17.24,653922.0,11.6985,11.7461,11.6781,11.7189,653922.0
2020-05-08 09:30:00,17.45,17.65,17.44,17.63,661819.0,11.8616,11.9976,11.8548,11.984,661819.0
2020-05-08 10:00:00,17.62,17.67,17.4,17.4,583573.0,11.9772,12.0112,11.8276,11.8276,583573.0
2020-05-08 10:30:00,17.41,17.44,17.32,17.35,607713.0,11.8344,11.8548,11.7732,11.7936,607713.0
2020-05-08 11:00:00,17.35,17.39,17.3,17.33,346596.0,11.7936,11.8208,11.7596,11.78,346596.0
2020-05-08 11:30:00,17.34,17.36,17.22,17.28,289146.0,11.7868,11.8004,11.7053,11.7461,289146.0
2020-05-08 12:00:00,17.29,17.47,17.28,17.46,275997.0,11.7529,11.8752,11.7461,11.8684,275997.0
2020-05-08 12:30:00,17.46,17.5,17.41,17.42,340400.0,11.8684,11.8956,11.8344,11.8412,340400.0
2020-05-08 13:00:00,17.43,17.45,17.36,17.38,256455.0,11.848,11.8616,11.8004,11.814,256455.0
2020-05-08 13:30:00,17.38,17.39,17.3,17.36,172449.0,11.814,11.8208,11.7596,11.8004,172449.0
2020-05-08 14:00:00,17.36,17.59,17.31,17.56,666013.0,11.8004,11.9568,11.7664,11.9364,666013.0
2020-05-08 14:30:00,17.55,17.64,17.5,17.63,702042.0,11.9296,11.9908,11.8956,11.984,702042.0
2020-05-08 15:00:00,17.63,17.79,17.58,17.75,498632.0,11.984,12.0927,11.95,12.0655,498632.0
2020-05-08 15:30:00,17.76,17.98,17.75,17.8,1763239.0,12.0723,12.2219,12.0655,12.0995,1763239.0
2020-05-11 09:30:00,17.66,17.87,17.66,17.8,835553.0,12.0044,12.1471,12.0044,12.0995,835553.0
2020-05-11 10:00:00,17.81,17.88,17.75,17.84,582660.0,12.1063,12.1539,12.0655,12.1267,582660.0
2020-05-11 10:30:00,17.83,17.84,17.71,17.77,428539.0,12.1199,12.1267,12.0383,12.0791,428539.0
2020-05-11 11:00:00,17.76,17.83,17.68,17.7,442384.0,12.0723,12.1199,12.018,12.0315,442384.0
2020-05-11 11:30:00,17.7,17.75,17.67,17.71,281994.0,12.0315,12.0655,12.0112,12.0383,281994.0
2020-05-11 12:00:00,17.72,17.78,17.68,17.74,238059.0,12.0451,12.0859,12.018,12.0587,238059.0
2020-05-11 12:30:00,17.75,17.82,17.7,17.81,359931.0,12.0655,12.1131,12.0315,12.1063,359931.0
2020-05-11 13:00:00,17.8,17.86,17.7,17.73,539453.0,12.0995,12.1403,12.0315,12.0519,539453.0
2020-05-11 13:30:00,17.73,17.75,17.68,17.71,291799.0,12.0519,12.0655,12.018,12.0383,291799.0
2020-05-11 14:00:00,17.71,17.73,17.65,17.65,288917.0,12.0383,12.0519,11.9976,11.9976,288917.0
2020-05-11 14:30:00,17.65,17.76,17.65,17.74,286667.0,11.9976,12.0723,11.9976,12.0587,286667.0
2020-05-11 15:00:00,17.74,17.77,17.67,17.75,408165.0,12.0587,12.0791,12.0112,12.0655,408165.0
2020-05-11 15:30:00,17.74,17.79,17.72,17.76,693838.0,12.0587,12.0927,12.0451,12.0723,693838.0
2020-05-12 09:30:00,17.76,18.12,17.75,18.12,1197971.0,12.0723,12.317,12.0655,12.317,1197971.0
2020-05-12 10:00:00,18.12,18.28,18.08,18.16,675423.0,12.317,12.4258,12.2899,12.3442,675423.0
2020-05-12 10:30:00,18.16,18.16,17.97,18.05,470128.0,12.3442,12.3442,12.2151,12.2695,470128.0
2020-05-12 11:00:00,18.04,18.17,18.02,18.13,458145.0,12.2627,12.351,12.2491,12.3238,458145.0
2020-05-12 11:30:00,18.13,18.2,18.1,18.15,611377.0,12.3238,12.3714,12.3034,12.3374,611377.0
2020-05-12 12:00:00,18.15,18.21,18.11,18.18,318094.0,12.3374,12.3782,12.3102,12.3578,318094.0
2020-05-12 12:30:00,18.19,18.26,18.14,18.23,339918.0,12.3646,12.4122,12.3306,12.3918,339918.0
2020-05-12 13:00:00,18.23,18.25,18.05,18.06,459032.0,12.3918,12.4054,12.2695,12.2763,459032.0
2020-05-12 13:30:00,18.05,18.06,18.0,18.03,333401.0,12.2695,12.2763,12.2355,12.2559,333401.0
2020-05-12 14:00:00,18.03,18.1,17.98,18.0,501031.0,12.2559,12.3034,12.2219,12.2355,501031.0
2020-05-12 14:30:00,17.99,18.05,17.95,17.98,316514.0,12.2287,12.2695,12.2015,12.2219,316514.0
2020-05-12 15:00:00,17.98,18.01,17.83,17.85,444038.0,12.2219,12.2423,12.1199,12.1335,444038.0
2020-05-12 15:30:00,17.85,17.87,17.46,17.56,1499836.0,12.1335,12.1471,11.8684,11.9364,1499836.0
2020-05-13 09:30:00,17.52,17.55,17.07,17.16,1049798.0,11.9092,11.9296,11.6033,11.6645,1049798.0
2020-05-13 10:00:00,17.16,17.34,17.12,17.31,1020398.0,11.6645,11.7868,11.6373,11.7664,1020398.0
2020-05-13 10:30:00,17.31,17.52,17.11,17.13,922022.0,11.7664,11.9092,11.6305,11.6441,922022.0
2020-05-13 11:00:00,17.13,17.17,16.93,17.03,565174.0,11.6441,11.6713,11.5081,11.5761,565174.0
2020-05-13 11:30:00,17.04,17.09,16.85,16.98,569219.0,11.5829,11.6169,11.4538,11.5421,569219.0
2020-05-13 12:00:00,16.98,17.06,16.71,16.82,842878.0,11.5421,11.5965,11.3586,11.4334,842878.0
2020-05-13 12:30:00,16.83,17.07,16.83,17.04,475027.0,11.4402,11.6033,11.4402,11.5829,475027.0
2020-05-13 13:00:00,17.04,17.12,16.95,17.04,233317.0,11.5829,11.6373,11.5217,11.5829,233317.0
2020-05-13 13:30:00,17.04,17.09,16.88,17.0,643916.0,11.5829,11.6169,11.4742,11.5557,643916.0
2020-05-13 14:00:00,17.0,17.01,16.83,16.93,701512.0,11.5557,11.5625,11.4402,11.5081,701512.0
2020-05-13 14:30:00,16.93,16.98,16.81,16.82,365320.0,11.5081,11.5421,11.4266,11.4334,365320.0
2020-05-13 15:00:00,16.82,16.92,16.72,16.8,503744.0,11.4334,11.5013,11.3654,11.4198,503744.0
2020-05-13 15:30:00,16.79,17.04,16.78,17.01,896628.0,11.413,11.5829,11.4062,11.5625,896628.0
2020-05-14 09:30:00,16.6,16.61,16.33,16.38,915949.0,11.2838,11.2906,11.1003,11.1343,915949.0
2020-05-14 10:00:00,16.39,16.95,16.37,16.88,539048.0,11.1411,11.5217,11.1275,11.4742,539048.0
2020-05-14 10:30:00,16.88,17.38,16.88,17.21,515816.0,11.4742,11.814,11.4742,11.6985,515816.0
2020-05-14 11:00:00,17.21,17.39,16.98,16.98,464044.0,11.6985,11.8208,11.5421,11.5421,464044.0
2020-05-14 11:30:00,16.98,17.05,16.79,16.93,437092.0,11.5421,11.5897,11.413,11.5081,437092.0
2020-05-14 12:00:00,16.94,17.05,16.87,16.9,457180.0,11.5149,11.5897,11.4674,11.4877,457180.0
2020-05-14 12:30:00,16.9,17.17,16.89,17.08,556374.0,11.4877,11.6713,11.481,11.6101,556374.0
2020-05-14 13:00:00,17.09,17.14,17.01,17.1,377174.0,11.6169,11.6509,11.5625,11.6237,377174.0
2020-05-14 13:30:00,17.1,17.25,17.01,17.03,532022.0,11.6237,11.7257,11.5625,11.5761,532022.0
2020-05-14 14:00:00,17.03,17.18,16.94,17.1,641002.0,11.5761,11.6781,11.5149,11.6237,641002.0
2020-05-14 14:30:00,17.1,17.14,17.0,17.01,434272.0,11.6237,11.6509,11.5557,11.5625,434272.0
2020-05-14 15:00:00,17.01,17.04,16.93,17.0,387608.0,11.5625,11.5829,11.5081,11.5557,387608.0
2020-05-14 15:30:00,17.0,17.15,16.95,17.13,796610.0,11.5557,11.6577,11.5217,11.6441,796610.0
2020-05-15 09:30:00,17.1,17.21,16.93,17.08,425436.0,11.6237,11.6985,11.5081,11.6101,425436.0
2020-05-15 10:00:00,17.08,17.36,16.98,17.33,553796.0,11.6101,11.8004,11.5421,11.78,553796.0
2020-05-15 10:30:00,17.32,17.32,17.16,17.2,480497.0,11.7732,11.7732,11.6645,11.6917,480497.0
2020-05-15 11:00:00,17.2,17.25,17.12,17.19,497459.0,11.6917,11.7257,11.6373,11.6849,497459.0
2020-05-15 11:30:00,17.19,17.2,17.09,17.1,410798.0,11.6849,11.6917,11.6169,11.6237,410798.0
2020-05-15 12:00:00,17.09,17.21,17.03,17.09,680926.0,11.6169,11.6985,11.5761,11.6169,680926.0
2020-05-15 12:30:00,17.1,17.13,17.06,17.12,300174.0,11.6237,11.6441,11.5965,11.6373,300174.0
2020-05-15 13:00:00,17.13,17.14,17.07,17.11,185181.0,11.6441,11.6509,11.6033,11.6305,185181.0
2020-05-15 13:30:00,17.11,17.15,17.05,17.13,257340.0,11.6305,11.6577,11.5897,11.6441,257340.0
2020-05-15 14:00:00,17.14,17.19,17.12,17.15,620998.0,11.6509,11.6849,11.6373,11.6577,620998.0
2020-05-15 14:30:00,17.15,17.16,17.08,17.12,272996.0,11.6577,11.6645,11.6101,11.6373,272996.0
2020-05-15 15:00:00,17.12,17.19,17.11,17.12,1044876.0,11.6373,11.6849,11.6305,11.6373,1044876.0
2020-05-15 15:30:00,17.13,17.38,17.11,17.16,2061097.0,11.6441,11.814,11.6305,11.6645,2061097.0
2020-05-18 09:30:00,17.83,18.49,17.76,18.34,1418256.0,12.1199,12.5685,12.0723,12.4666,1418256.0
2020-05-18 10:00:00,18.35,18.41,18.06,18.1,501062.0,12.4734,12.5142,12.2763,12.3034,501062.0
2020-05-18 10:30:00,18.11,18.3,18.05,18.11,425641.0,12.3102,12.4394,12.2695,12.3102,425641.0
2020-05-18 11:00:00,18.12,18.4,18.09,18.36,390748.0,12.317,12.5074,12.2966,12.4802,390748.0
2020-05-18 11:30:00,18.37,18.39,18.15,18.27,275032.0,12.487,12.5006,12.3374,12.419,275032.0
2020-05-18 12:00:00,18.26,18.29,18.11,18.12,267369.0,12.4122,12.4326,12.3102,12.317,267369.0
2020-05-18 12:30:00,18.12,18.16,17.97,18.0,357514.0,12.317,12.3442,12.2151,12.2355,357514.0
2020-05-18 13:00:00,18.01,18.11,17.98,18.01,267859.0,12.2423,12.3102,12.2219,12.2423,267859.0
2020-05-18 13:30:00,18.01,18.1,17.93,18.05,468710.0,12.2423,12.3034,12.1879,12.2695,468710.0
2020-05-18 14:00:00,18.05,18.07,17.82,17.88,683679.0,12.2695,12.2831,12.1131,12.1539,683679.0
2020-05-18 14:30:00,17.89,18.12,17.86,18.12,685758.0,12.1607,12.317,12.1403,12.317,685758.0
2020-05-18 15:00:00,18.12,18.28,18.11,18.21,738486.0,12.317,12.4258,12.3102,12.3782,738486.0
2020-05-18 15:30:00,18.21,18.31,18.11,18.17,1015149.0,12.3782,12.4462,12.3102,12.351,1015149.0
2020-05-19 09:30:00,18.2,18.42,18.07,18.26,569619.0,12.3714,12.521,12.2831,12.4122,569619.0
2020-05-19 10:00:00,18.27,18.6,18.25,18.53,678114.0,12.419,12.6433,12.4054,12.5957,678114.0
2020-05-19 10:30:00,18.54,18.59,18.41,18.43,582229.0,12.6025,12.6365,12.5142,12.5278,582229.0
2020-05-19 11:00:00,18.43,18.49,18.3,18.42,370623.0,12.5278,12.5685,12.4394,12.521,370623.0
2020-05-19 11:30:00,18.43,18.53,18.39,18.42,312774.0,12.5278,12.5957,12.5006,12.521,312774.0
2020-05-19 12:00:00,18.43,18.53,18.41,18.43,273737.0,12.5278,12.5957,12.5142,12.5278,273737.0
2020-05-19 12:30:00,18.44,18.44,18.27,18.29,221211.0,12.5346,12.5346,12.419,12.4326,221211.0
2020-05-19 13:00:00,18.28,18.39,18.26,18.31,202044.0,12.4258,12.5006,12.4122,12.4462,202044.0
2020-05-19 13:30:00,18.31,18.46,18.29,18.45,274891.0,12.4462,12.5482,12.4326,12.5414,274891.0
2020-05-19 14:00:00,18.44,18.47,18.43,18.44,599216.0,12.5346,12.555,12.5278,12.5346,599216.0
2020-05-19 14:30:00,18.44,18.58,18.36,18.38,478593.0,12.5346,12.6297,12.4802,12.4938,478593.0
2020-05-19 15:00:00,18.39,18.63,18.37,18.57,744603.0,12.5006,12.6637,12.487,12.6229,744603.0
2020-05-19 15:30:00,18.57,18.59,18.45,18.46,1243473.0,12.6229,12.6365,12.5414,12.5482,1243473.0
2020-05-20 09:30:00,18.74,19.25,18.7,19.12,930120.0,12.7385,13.0852,12.7113,12.9968,930120.0
2020-05-20 10:00:00,19.12,19.48,19.1,19.46,739509.0,12.9968,13.2415,12.9832,13.2279,739509.0
2020-05-20 10:30:00,19.45,19.47,19.08,19.25,580310.0,13.2211,13.2347,12.9696,13.0852,580310.0
2020-05-20 11:00:00,19.24,19.28,18.91,19.06,653749.0,13.0784,13.1055,12.854,12.956,653749.0
2020-05-20 11:30:00,19.06,19.26,19.02,19.23,508924.0,12.956,13.092,12.9288,13.0716,508924.0
2020-05-20 12:00:00,19.23,19.25,18.92,19.05,553614.0,13.0716,13.0852,12.8608,12.9492,553614.0
2020-05-20 12:30:00,19.04,19.14,18.97,19.12,742045.0,12.9424,13.0104,12.8948,12.9968,742045.0
2020-05-20 13:00:00,19.12,19.19,19.06,19.07,361590.0,12.9968,13.0444,12.956,12.9628,361590.0
2020-05-20 13:30:00,19.07,19.21,19.06,19.18,364612.0,12.9628,13.058,12.956,13.0376,364612.0
2020-05-20 14:00:00,19.17,19.26,19.12,19.19,282365.0,13.0308,13.092,12.9968,13.0444,282365.0
2020-05-20 14:30:00,19.18,19.32,19.15,19.32,411123.0,13.0376,13.1327,13.0172,13.1327,411123.0
2020-05-20 15:00:00,19.32,19.39,19.21,19.26,670159.0,13.1327,13.1803,13.058,13.092,670159.0
2020-05-20 15:30:00,19.25,19.37,19.21,19.31,1060242.0,13.0852,13.1667,13.058,13.1259,1060242.0
2020-05-21 09:30:00,19.38,19.41,18.74,18.98,1039811.0,13.1735,13.1939,12.7385,12.9016,1039811.0
2020-05-21 10:00:00,18.98,19.04,18.85,18.91,430933.0,12.9016,12.9424,12.8133,12.854,430933.0
2020-05-21 10:30:00,18.9,18.95,18.8,18.82,565308.0,12.8472,12.8812,12.7793,12.7929,565308.0
2020-05-21 11:00:00,18.81,18.81,18.55,18.64,520469.0,12.7861,12.7861,12.6093,12.6705,520469.0
2020-05-21 11:30:00,18.64,18.84,18.63,18.82,362717.0,12.6705,12.8065,12.6637,12.7929,362717.0
2020-05-21 12:00:00,18.82,18.88,18.75,18.77,314575.0,12.7929,12.8337,12.7453,12.7589,314575.0
2020-05-21 12:30:00,18.76,18.81,18.74,18.8,173413.0,12.7521,12.7861,12.7385,12.7793,173413.0
2020-05-21 13:00:00,18.8,18.85,18.79,18.81,232902.0,12.7793,12.8133,12.7725,12.7861,232902.0
2020-05-21 13:30:00,18.8,18.87,18.72,18.8,360751.0,12.7793,12.8269,12.7249,12.7793,360751.0
2020-05-21 14:00:00,18.81,18.86,18.76,18.79,224184.0,12.7861,12.8201,12.7521,12.7725,224184.0
2020-05-21 14:30:00,18.79,18.85,18.77,18.78,247207.0,12.7725,12.8133,12.7589,12.7657,247207.0
2020-05-21 15:00:00,18.79,18.82,18.74,18.78,417338.0,12.7725,12.7929,12.7385,12.7657,417338.0
2020-05-21 15:30:00,18.78,19.1,18.71,18.77,1757923.0,12.7657,12.9832,12.7181,12.7589,1757923.0
2020-05-22 09:30:00,18.5,18.59,18.31,18.39,455250.0,12.5753,12.6365,12.4462,12.5006,455250.0
2020-05-22 10:00:00,18.38,18.44,18.21,18.4,419353.0,12.4938,12.5346,12.3782,12.5074,419353.0
2020-05-22 10:30:00,18.4,18.41,18.25,18.3,327729.0,12.5074,12.5142,12.4054,12.4394,327729.0
2020-05-22 11:00:00,18.3,18.43,18.24,18.26,321226.0,12.4394,12.5278,12.3986,12.4122,321226.0
2020-05-22 11:30:00,18.27,18.3,18.22,18.26,306030.0,12.419,12.4394,12.385,12.4122,306030.0
2020-05-22 12:00:00,18.27,18.36,18.22,18.32,323274.0,12.419,12.4802,12.385,12.453,323274.0
2020-05-22 12:30:00,18.32,18.56,18.31,18.54,452416.0,12.453,12.6161,12.4462,12.6025,452416.0
2020-05-22 13:00:00,18.53,18.56,18.45,18.52,225357.0,12.5957,12.6161,12.5414,12.5889,225357.0
2020-05-22 13:30:00,18.52,18.54,18.42,18.53,274825.0,12.5889,12.6025,12.521,12.5957,274825.0
2020-05-22 14:00:00,18.52,18.6,18.51,18.6,241724.0,12.5889,12.6433,12.5821,12.6433,241724.0
2020-05-22 14:30:00,18.59,18.6,18.47,18.5,248969.0,12.6365,12.6433,12.555,12.5753,248969.0
2020-05-22 15:00:00,18.5,18.57,18.49,18.53,277807.0,12.5753,12.6229,12.5685,12.5957,277807.0
2020-05-22 15:30:00,18.53,18.7,18.52,18.67,649979.0,12.5957,12.7113,12.5889,12.6909,649979.0
2020-05-26 09:30:00,19.3,19.43,19.11,19.37,948525.0,13.1191,13.2075,12.99,13.1667,948525.0
2020-05-26 10:00:00,19.38,19.51,19.33,19.48,623688.0,13.1735,13.2619,13.1395,13.2415,623688.0
2020-05-26 10:30:00,19.49,19.5,19.42,19.42,512572.0,13.2483,13.2551,13.2007,13.2007,512572.0
2020-05-26 11:00:00,19.43,19.5,19.38,19.4,488984.0,13.2075,13.2551,13.1735,13.1871,488984.0
2020-05-26 11:30:00,19.41,19.46,19.33,19.37,355995.0,13.1939,13.2279,13.1395,13.1667,355995.0
2020-05-26 12:00:00,19.36,19.43,19.32,19.38,243993.0,13.1599,13.2075,13.1327,13.1735,243993.0
2020-05-26 12:30:00,19.38,19.48,19.37,19.48,262659.0,13.1735,13.2415,13.1667,13.2415,262659.0
2020-05-26 13:00:00,19.48,19.5,19.46,19.48,246076.0,13.2415,13.2551,13.2279,13.2415,246076.0
2020-05-26 13:30:00,19.48,19.5,19.38,19.38,197017.0,13.2415,13.2551,13.1735,13.1735,197017.0
2020-05-26 14:00:00,19.38,19.46,19.34,19.44,409012.0,13.1735,13.2279,13.1463,13.2143,409012.0
2020-05-26 14:30:00,19.43,19.47,19.36,19.42,188509.0,13.2075,13.2347,13.1599,13.2007,188509.0
2020-05-26 15:00:00,19.41,19.46,19.33,19.45,255115.0,13.1939,13.2279,13.1395,13.2211,255115.0
2020-05-26 15:30:00,19.45,19.49,19.25,19.35,685046.0,13.2211,13.2483,13.0852,13.1531,685046.0
2020-05-27 09:30:00,19.75,19.75,19.3,19.35,773887.0,13.425,13.425,13.1191,13.1531,773887.0
2020-05-27 10:00:00,19.36,19.51,19.31,19.41,358213.0,13.1599,13.2619,13.1259,13.1939,358213.0
2020-05-27 10:30:00,19.4,19.41,18.94,19.14,492446.0,13.1871,13.1939,12.8744,13.0104,492446.0
2020-05-27 11:00:00,19.14,19.3,19.09,19.27,361721.0,13.0104,13.1191,12.9764,13.0988,361721.0
2020-05-27 11:30:00,19.28,19.29,19.12,19.19,422635.0,13.1055,13.1123,12.9968,13.0444,422635.0
2020-05-27 12:00:00,19.2,19.28,19.18,19.23,284980.0,13.0512,13.1055,13.0376,13.0716,284980.0
2020-05-27 12:30:00,19.23,19.25,19.12,19.13,254741.0,13.0716,13.0852,12.9968,13.0036,254741.0
2020-05-27 13:00:00,19.13,19.18,19.08,19.15,208916.0,13.0036,13.0376,12.9696,13.0172,208916.0
2020-05-27 13:30:00,19.15,19.24,19.1,19.19,221429.0,13.0172,13.0784,12.9832,13.0444,221429.0
2020-05-27 14:00:00,19.19,19.38,19.16,19.36,404101.0,13.0444,13.1735,13.024,13.1599,404101.0
2020-05-27 14:30:00,19.36,19.42,19.35,19.4,239001.0,13.1599,13.2007,13.1531,13.1871,239001.0
2020-05-27 15:00:00,19.39,19.44,19.34,19.42,373036.0,13.1803,13.2143,13.1463,13.2007,373036.0
2020-05-27 15:30:00,19.42,19.5,19.4,19.4,669502.0,13.2007,13.2551,13.1871,13.1871,669502.0
2020-05-28 09:30:00,19.37,19.5,19.14,19.45,573840.0,13.1667,13.2551,13.0104,13.2211,573840.0
2020-05-28 10:00:00,19.45,19.61,19.38,19.46,415481.0,13.2211,13.3299,13.1735,13.2279,415481.0
2020-05-28 10:30:00,19.46,19.49,19.3,19.3,275654.0,13.2279,13.2483,13.1191,13.1191,275654.0
2020-05-28 11:00:00,19.31,19.36,19.22,19.31,364963.0,13.1259,13.1599,13.0648,13.1259,364963.0
2020-05-28 11:30:00,19.31,19.34,19.16,19.29,297639.0,13.1259,13.1463,13.024,13.1123,297639.0
2020-05-28 12:00:00,19.3,19.39,19.3,19.36,237373.0,13.1191,13.1803,13.1191,13.1599,237373.0
2020-05-28 12:30:00,19.36,19.53,19.34,19.49,278659.0,13.1599,13.2755,13.1463,13.2483,278659.0
2020-05-28 13:00:00,19.48,19.59,19.45,19.59,378532.0,13.2415,13.3163,13.2211,13.3163,378532.0
2020-05-28 13:30:00,19.58,19.68,19.52,19.64,370957.0,13.3095,13.3774,13.2687,13.3503,370957.0
2020-05-28 14:00:00,19.64,19.75,19.62,19.68,657000.0,13.3503,13.425,13.3367,13.3774,657000.0
2020-05-28 14:30:00,19.69,19.72,19.48,19.55,990512.0,13.3842,13.4046,13.2415,13.2891,990512.0
2020-05-28 15:00:00,19.55,19.57,19.34,19.35,514250.0,13.2891,13.3027,13.1463,13.1531,514250.0
2020-05-28 15:30:00,19.35,19.36,19.18,19.36,995368.0,13.1531,13.1599,13.0376,13.1599,995368.0
2020-05-29 09:30:00,19.23,19.28,18.93,19.08,763733.0,13.0716,13.1055,12.8676,12.9696,763733.0
2020-05-29 10:00:00,19.06,19.14,18.91,18.96,449480.0,12.956,13.0104,12.854,12.888,449480.0
2020-05-29 10:30:00,18.97,19.0,18.66,18.79,740956.0,12.8948,12.9152,12.6841,12.7725,740956.0
2020-05-29 11:00:00,18.79,18.88,18.75,18.79,428393.0,12.7725,12.8337,12.7453,12.7725,428393.0
2020-05-29 11:30:00,18.78,18.94,18.77,18.86,280243.0,12.7657,12.8744,12.7589,12.8201,280243.0
2020-05-29 12:00:00,18.86,18.86,18.75,18.77,261309.0,12.8201,12.8201,12.7453,12.7589,261309.0
2020-05-29 12:30:00,18.77,18.83,18.67,18.79,228636.0,12.7589,12.7997,12.6909,12.7725,228636.0
2020-05-29 13:00:00,18.78,18.88,18.73,18.86,171609.0,12.7657,12.8337,12.7317,12.8201,171609.0
2020-05-29 13:30:00,18.85,18.88,18.77,18.84,176834.0,12.8133,12.8337,12.7589,12.8065,176834.0
2020-05-29 14:00:00,18.83,19.04,18.82,19.01,362896.0,12.7997,12.9424,12.7929,12.922,362896.0
2020-05-29 14:30:00,19.02,19.15,18.92,19.15,366986.0,12.9288,13.0172,12.8608,13.0172,366986.0
2020-05-29 15:00:00,19.14,19.24,19.12,19.16,421002.0,13.0104,13.0784,12.9968,13.024,421002.0
2020-05-29 15:30:00,19.17,19.27,19.09,19.09,1177088.0,13.0308,13.0988,12.9764,12.9764,1177088.0
2020-06-01 09:30:00,19.13,19.3,18.96,19.26,809892.0,13.0036,13.1191,12.888,13.092,809892.0
2020-06-01 10:00:00,19.26,19.44,19.17,19.42,339732.0,13.092,13.2143,13.0308,13.2007,339732.0
2020-06-01 10:30:00,19.42,19.46,19.35,19.36,245187.0,13.2007,13.2279,13.1531,13.1599,245187.0
2020-06-01 11:00:00,19.37,19.37,19.23,19.36,272482.0,13.1667,13.1667,13.0716,13.1599,272482.0
2020-06-01 11:30:00,19.36,19.39,19.29,19.32,255056.0,13.1599,13.1803,13.1123,13.1327,255056.0
2020-06-01 12:00:00,19.32,19.35,19.25,19.28,158929.0,13.1327,13.1531,13.0852,13.1055,158929.0
2020-06-01 12:30:00,19.28,19.35,19.26,19.31,168990.0,13.1055,13.1531,13.092,13.1259,168990.0
2020-06-01 13:00:00,19.32,19.43,19.31,19.37,147790.0,13.1327,13.2075,13.1259,13.1667,147790.0
2020-06-01 13:30:00,19.37,19.54,19.36,19.5,312368.0,13.1667,13.2823,13.1599,13.2551,312368.0
2020-06-01 14:00:00,19.5,19.51,19.31,19.33,185995.0,13.2551,13.2619,13.1259,13.1395,185995.0
2020-06-01 14:30:00,19.33,19.47,19.32,19.41,301083.0,13.1395,13.2347,13.1327,13.1939,301083.0
2020-06-01 15:00:00,19.41,19.42,19.33,19.38,308235.0,13.1939,13.2007,13.1395,13.1735,308235.0
2020-06-01 15:30:00,19.37,19.41,19.27,19.27,538748.0,13.1667,13.1939,13.0988,13.0988,538748.0
2020-06-02 09:30:00,19.45,19.6,19.36,19.5,537819.0,13.2211,13.3231,13.1599,13.2551,537819.0
2020-06-02 10:00:00,19.5,19.53,19.36,19.46,548603.0,13.2551,13.2755,13.1599,13.2279,548603.0
2020-06-02 10:30:00,19.47,19.47,19.38,19.42,372090.0,13.2347,13.2347,13.1735,13.2007,372090.0
2020-06-02 11:00:00,19.42,19.5,19.38,19.48,375062.0,13.2007,13.2551,13.1735,13.2415,375062.0
2020-06-02 11:30:00,19.48,19.5,19.41,19.46,197820.0,13.2415,13.2551,13.1939,13.2279,197820.0
2020-06-02 12:00:00,19.46,19.6,19.44,19.55,289895.0,13.2279,13.3231,13.2143,13.2891,289895.0
2020-06-02 12:30:00,19.55,19.58,19.51,19.53,145684.0,13.2891,13.3095,13.2619,13.2755,145684.0
2020-06-02 13:00:00,19.54,19.62,19.54,19.59,228167.0,13.2823,13.3367,13.2823,13.3163,228167.0
2020-06-02 13:30:00,19.59,19.6,19.46,19.47,376655.0,13.3163,13.3231,13.2279,13.2347,376655.0
2020-06-02 14:00:00,19.47,19.54,19.34,19.45,497940.0,13.2347,13.2823,13.1463,13.2211,497940.0
2020-06-02 14:30:00,19.45,19.52,19.36,19.49,188370.0,13.2211,13.2687,13.1599,13.2483,188370.0
2020-06-02 15:00:00,19.48,19.56,19.44,19.52,241131.0,13.2415,13.2959,13.2143,13.2687,241131.0
2020-06-02 15:30:00,19.52,19.69,19.5,19.69,646370.0,13.2687,13.3842,13.2551,13.3842,646370.0
2020-06-03 09:30:00,19.96,20.46,19.96,20.19,1094280.0,13.5678,13.9077,13.5678,13.7241,1094280.0
2020-06-03 10:00:00,20.18,20.37,20.06,20.09,710788.0,13.7173,13.8465,13.6358,13.6561,710788.0
2020-06-03 10:30:00,20.09,20.12,19.96,20.01,629816.0,13.6561,13.6765,13.5678,13.6018,629816.0
2020-06-03 11:00:00,20.01,20.09,19.97,20.09,648227.0,13.6018,13.6561,13.5746,13.6561,648227.0
2020-06-03 11:30:00,20.08,20.16,20.06,20.07,359917.0,13.6493,13.7037,13.6358,13.6426,359917.0
2020-06-03 12:00:00,20.06,20.1,20.01,20.1,224094.0,13.6358,13.6629,13.6018,13.6629,224094.0
2020-06-03 12:30:00,20.09,20.11,20.03,20.04,286064.0,13.6561,13.6697,13.6154,13.6222,286064.0
2020-06-03 13:00:00,20.05,20.12,20.02,20.09,185533.0,13.629,13.6765,13.6086,13.6561,185533.0
2020-06-03 13:30:00,20.09,20.13,20.03,20.12,353146.0,13.6561,13.6833,13.6154,13.6765,353146.0
2020-06-03 14:00:00,20.12,20.22,20.12,20.14,351505.0,13.6765,13.7445,13.6765,13.6901,351505.0
2020-06-03 14:30:00,20.14,20.16,20.11,20.12,243733.0,13.6901,13.7037,13.6697,13.6765,243733.0
2020-06-03 15:00:00,20.11,20.14,20.04,20.07,403107.0,13.6697,13.6901,13.6222,13.6426,403107.0
2020-06-03 15:30:00,20.06,20.14,20.06,20.1,599404.0,13.6358,13.6901,13.6358,13.6629,599404.0
2020-06-04 09:30:00,20.05,20.15,19.95,20.08,471727.0,13.629,13.6969,13.561,13.6493,471727.0
2020-06-04 10:00:00,20.09,20.19,20.02,20.07,407579.0,13.6561,13.7241,13.6086,13.6426,407579.0
2020-06-04 10:30:00,20.08,20.23,20.08,20.12,359104.0,13.6493,13.7513,13.6493,13.6765,359104.0
2020-06-04 11:00:00,20.12,20.18,20.04,20.15,410263.0,13.6765,13.7173,13.6222,13.6969,410263.0
2020-06-04 11:30:00,20.14,20.34,20.13,20.32,313624.0,13.6901,13.8261,13.6833,13.8125,313624.0
2020-06-04 12:00:00,20.32,20.47,20.24,20.31,666468.0,13.8125,13.9145,13.7581,13.8057,666468.0
2020-06-04 12:30:00,20.3,20.33,20.21,20.31,253727.0,13.7989,13.8193,13.7377,13.8057,253727.0
2020-06-04 13:00:00,20.31,20.37,20.26,20.34,177850.0,13.8057,13.8465,13.7717,13.8261,177850.0
2020-06-04 13:30:00,20.34,20.42,20.31,20.34,292885.0,13.8261,13.8805,13.8057,13.8261,292885.0
2020-06-04 14:00:00,20.34,20.38,20.27,20.36,364039.0,13.8261,13.8533,13.7785,13.8397,364039.0
2020-06-04 14:30:00,20.36,20.45,20.31,20.36,241962.0,13.8397,13.9009,13.8057,13.8397,241962.0
2020-06-04 15:00:00,20.36,20.43,20.28,20.42,308742.0,13.8397,13.8873,13.7853,13.8805,308742.0
2020-06-04 15:30:00,20.42,20.49,20.37,20.4,722823.0,13.8805,13.928,13.8465,13.8669,722823.0
2020-06-05 09:30:00,21.05,21.3,20.77,20.91,1489923.0,14.3087,14.4786,14.1184,14.2135,1489923.0
2020-06-05 10:00:00,20.9,21.01,20.72,20.82,788112.0,14.2067,14.2815,14.0844,14.1524,788112.0
2020-06-05 10:30:00,20.82,20.93,20.73,20.91,606693.0,14.1524,14.2271,14.0912,14.2135,606693.0
2020-06-05 11:00:00,20.91,21.0,20.89,21.0,714317.0,14.2135,14.2747,14.1999,14.2747,714317.0
2020-06-05 11:30:00,21.0,21.13,20.98,21.05,734613.0,14.2747,14.3631,14.2611,14.3087,734613.0
2020-06-05 12:00:00,21.05,21.06,20.84,20.94,581775.0,14.3087,14.3155,14.166,14.2339,581775.0
2020-06-05 12:30:00,20.94,21.06,20.88,20.99,580021.0,14.2339,14.3155,14.1931,14.2679,580021.0
2020-06-05 13:00:00,21.0,21.0,20.88,20.98,304707.0,14.2747,14.2747,14.1931,14.2611,304707.0
2020-06-05 13:30:00,20.97,21.05,20.95,21.0,400773.0,14.2543,14.3087,14.2407,14.2747,400773.0
2020-06-05 14:00:00,21.0,21.07,20.98,21.05,326354.0,14.2747,14.3223,14.2611,14.3087,326354.0
2020-06-05 14:30:00,21.04,21.09,20.96,21.05,416206.0,14.3019,14.3359,14.2475,14.3087,416206.0
2020-06-05 15:00:00,21.05,21.17,21.03,21.1,757383.0,14.3087,14.3903,14.2951,14.3427,757383.0
2020-06-05 15:30:00,21.1,21.13,20.95,20.96,1411467.0,14.3427,14.3631,14.2407,14.2475,1411467.0
2020-06-08 09:30:00,21.91,21.92,21.56,21.71,1008851.0,14.8933,14.9001,14.6554,14.7573,1008851.0
2020-06-08 10:00:00,21.71,21.88,21.56,21.57,526114.0,14.7573,14.8729,14.6554,14.6622,526114.0
2020-06-08 10:30:00,21.59,21.61,21.38,21.54,486249.0,14.6758,14.6894,14.533,14.6418,486249.0
2020-06-08 11:00:00,21.55,21.64,21.47,21.53,468207.0,14.6486,14.7098,14.5942,14.635,468207.0
2020-06-08 11:30:00,21.52,21.62,21.45,21.62,483774.0,14.6282,14.6962,14.5806,14.6962,483774.0
2020-06-08 12:00:00,21.63,21.89,21.63,21.88,662517.0,14.703,14.8797,14.703,14.8729,662517.0
2020-06-08 12:30:00,21.88,21.93,21.87,21.88,421347.0,14.8729,14.9069,14.8661,14.8729,421347.0
2020-06-08 13:00:00,21.87,21.93,21.81,21.92,396008.0,14.8661,14.9069,14.8253,14.9001,396008.0
2020-06-08 13:30:00,21.92,22.05,21.88,22.04,705961.0,14.9001,14.9885,14.8729,14.9817,705961.0
2020-06-08 14:00:00,22.03,22.09,21.89,21.91,640483.0,14.9749,15.0156,14.8797,14.8933,640483.0
2020-06-08 14:30:00,21.91,21.98,21.87,21.97,656739.0,14.8933,14.9409,14.8661,14.9341,656739.0
2020-06-08 15:00:00,21.96,22.12,21.88,22.11,802979.0,14.9273,15.036,14.8729,15.0292,802979.0
2020-06-08 15:30:00,22.11,22.33,22.07,22.3,1997459.0,15.0292,15.1788,15.002,15.1584,1997459.0
2020-06-09 09:30:00,21.56,21.61,21.27,21.38,968537.0,14.6554,14.6894,14.4582,14.533,968537.0
2020-06-09 10:00:00,21.37,21.42,20.87,21.14,1261294.0,14.5262,14.5602,14.1863,14.3699,1261294.0
2020-06-09 10:30:00,21.13,21.4,21.11,21.34,625671.0,14.3631,14.5466,14.3495,14.5058,625671.0
2020-06-09 11:00:00,21.34,21.62,21.3,21.58,870225.0,14.5058,14.6962,14.4786,14.669,870225.0
2020-06-09 11:30:00,21.57,21.66,21.54,21.57,378888.0,14.6622,14.7234,14.6418,14.6622,378888.0
2020-06-09 12:00:00,21.58,21.65,21.48,21.5,384036.0,14.669,14.7166,14.601,14.6146,384036.0
2020-06-09 12:30:00,21.5,21.56,21.46,21.53,311466.0,14.6146,14.6554,14.5874,14.635,311466.0
2020-06-09 13:00:00,21.53,21.61,21.46,21.59,372812.0,14.635,14.6894,14.5874,14.6758,372812.0
2020-06-09 13:30:00,21.59,21.69,21.59,21.69,295317.0,14.6758,14.7437,14.6758,14.7437,295317.0
2020-06-09 14:00:00,21.69,21.76,21.62,21.7,451735.0,14.7437,14.7913,14.6962,14.7505,451735.0
2020-06-09 14:30:00,21.69,21.82,21.69,21.79,410204.0,14.7437,14.8321,14.7437,14.8117,410204.0
2020-06-09 15:00:00,21.79,21.92,21.75,21.87,595791.0,14.8117,14.9001,14.7845,14.8661,595791.0
2020-06-09 15:30:00,21.88,21.93,21.78,21.79,1397155.0,14.8729,14.9069,14.8049,14.8117,1397155.0
2020-06-10 09:30:00,21.66,21.69,21.1,21.28,1278181.0,14.7234,14.7437,14.3427,14.465,1278181.0
2020-06-10 10:00:00,21.27,21.39,20.84,20.92,1234638.0,14.4582,14.5398,14.166,14.2203,1234638.0
2020-06-10 10:30:00,20.92,21.11,20.88,20.9,915007.0,14.2203,14.3495,14.1931,14.2067,915007.0
2020-06-10 11:00:00,20.9,20.99,20.8,20.83,908878.0,14.2067,14.2679,14.1388,14.1592,908878.0
2020-06-10 11:30:00,20.84,21.17,20.83,21.17,616569.0,14.166,14.3903,14.1592,14.3903,616569.0
2020-06-10 12:00:00,21.17,21.34,21.13,21.21,505435.0,14.3903,14.5058,14.3631,14.4175,505435.0
2020-06-10 12:30:00,21.21,21.26,21.09,21.22,381834.0,14.4175,14.4515,14.3359,14.4243,381834.0
2020-06-10 13:00:00,21.21,21.26,21.13,21.16,384588.0,14.4175,14.4515,14.3631,14.3835,384588.0
2020-06-10 13:30:00,21.17,21.27,21.14,21.2,358171.0,14.3903,14.4582,14.3699,14.4107,358171.0
2020-06-10 14:00:00,21.22,21.5,21.12,21.46,518980.0,14.4243,14.6146,14.3563,14.5874,518980.0
2020-06-10 14:30:00,21.46,21.49,21.2,21.31,539092.0,14.5874,14.6078,14.4107,14.4854,539092.0
2020-06-10 15:00:00,21.3,21.35,21.21,21.34,571497.0,14.4786,14.5126,14.4175,14.5058,571497.0
2020-06-10 15:30:00,21.34,21.38,21.16,21.24,1365732.0,14.5058,14.533,14.3835,14.4379,1365732.0
2020-06-11 09:30:00,19.62,19.82,19.03,19.61,2658914.0,13.3367,13.4726,12.9356,13.3299,2658914.0
2020-06-11 10:00:00,19.61,19.68,19.5,19.51,907840.0,13.3299,13.3774,13.2551,13.2619,907840.0
2020-06-11 10:30:00,19.51,19.63,19.45,19.47,561458.0,13.2619,13.3435,13.2211,13.2347,561458.0
2020-06-11 11:00:00,19.46,19.47,19.26,19.26,657237.0,13.2279,13.2347,13.092,13.092,657237.0
2020-06-11 11:30:00,19.27,19.3,19.07,19.15,595657.0,13.0988,13.1191,12.9628,13.0172,595657.0
2020-06-11 12:00:00,19.15,19.15,18.91,18.91,1077498.0,13.0172,13.0172,12.854,12.854,1077498.0
2020-06-11 12:30:00,18.91,19.05,18.91,18.98,1151893.0,12.854,12.9492,12.854,12.9016,1151893.0
2020-06-11 13:00:00,18.98,19.06,18.95,19.01,1038125.0,12.9016,12.956,12.8812,12.922,1038125.0
2020-06-11 13:30:00,19.01,19.23,18.98,19.21,839752.0,12.922,13.0716,12.9016,13.058,839752.0
2020-06-11 14:00:00,19.21,19.27,19.09,19.2,454222.0,13.058,13.0988,12.9764,13.0512,454222.0
2020-06-11 14:30:00,19.2,19.21,19.02,19.06,527855.0,13.0512,13.058,12.9288,12.956,527855.0
2020-06-11 15:00:00,19.05,19.14,19.03,19.05,651092.0,12.9492,13.0104,12.9356,12.9492,651092.0
2020-06-11 15:30:00,19.05,19.27,19.04,19.25,1416482.0,12.9492,13.0988,12.9424,13.0852,1416482.0
2020-06-12 09:30:00,19.98,20.0,19.41,19.53,1348724.0,13.5814,13.595,13.1939,13.2755,1348724.0
2020-06-12 10:00:00,19.53,19.7,19.46,19.56,529031.0,13.2755,13.391,13.2279,13.2959,529031.0
2020-06-12 10:30:00,19.57,19.58,19.11,19.12,506391.0,13.3027,13.3095,12.99,12.9968,506391.0
2020-06-12 11:00:00,19.12,19.15,18.82,18.96,663803.0,12.9968,13.0172,12.7929,12.888,663803.0
2020-06-12 11:30:00,18.96,19.08,18.91,19.07,347760.0,12.888,12.9696,12.854,12.9628,347760.0
2020-06-12 12:00:00,19.07,19.09,18.92,18.97,458081.0,12.9628,12.9764,12.8608,12.8948,458081.0
2020-06-12 12:30:00,18.96,19.02,18.85,19.01,315555.0,12.888,12.9288,12.8133,12.922,315555.0
2020-06-12 13:00:00,19.01,19.02,18.92,18.92,229349.0,12.922,12.9288,12.8608,12.8608,229349.0
2020-06-12 13:30:00,18.93,18.93,18.71,18.72,354672.0,12.8676,12.8676,12.7181,12.7249,354672.0
2020-06-12 14:00:00,18.73,18.88,18.72,18.82,398877.0,12.7317,12.8337,12.7249,12.7929,398877.0
2020-06-12 14:30:00,18.83,18.94,18.8,18.87,273658.0,12.7997,12.8744,12.7793,12.8269,273658.0
2020-06-12 15:00:00,18.87,19.01,18.87,18.94,402791.0,12.8269,12.922,12.8269,12.8744,402791.0
2020-06-12 15:30:00,18.94,19.09,18.93,19.0,692039.0,12.8744,12.9764,12.8676,12.9152,692039.0
2020-06-15 09:30:00,18.51,18.81,18.28,18.73,916843.0,12.5821,12.7861,12.4258,12.7317,916843.0
2020-06-15 10:00:00,18.72,18.93,18.62,18.8,343317.0,12.7249,12.8676,12.6569,12.7793,343317.0
2020-06-15 10:30:00,18.8,19.2,18.79,19.11,275301.0,12.7793,13.0512,12.7725,12.99,275301.0
2020-06-15 11:00:00,19.11,19.32,19.07,19.21,324697.0,12.99,13.1327,12.9628,13.058,324697.0
2020-06-15 11:30:00,19.2,19.31,19.19,19.25,190430.0,13.0512,13.1259,13.0444,13.0852,190430.0
2020-06-15 12:00:00,19.24,19.57,19.22,19.54,272511.0,13.0784,13.3027,13.0648,13.2823,272511.0
2020-06-15 12:30:00,19.54,19.57,19.43,19.57,242870.0,13.2823,13.3027,13.2075,13.3027,242870.0
2020-06-15 13:00:00,19.57,19.65,19.5,19.58,294214.0,13.3027,13.3571,13.2551,13.3095,294214.0
2020-06-15 13:30:00,19.57,19.58,19.36,19.4,218416.0,13.3027,13.3095,13.1599,13.1871,218416.0
2020-06-15 14:00:00,19.4,19.79,19.4,19.71,233255.0,13.1871,13.4522,13.1871,13.3978,233255.0
2020-06-15 14:30:00,19.72,19.78,19.63,19.67,242328.0,13.4046,13.4454,13.3435,13.3707,242328.0
2020-06-15 15:00:00,19.67,19.73,19.55,19.56,266794.0,13.3707,13.4114,13.2891,13.2959,266794.0
2020-06-15 15:30:00,19.56,19.65,19.29,19.52,1868393.0,13.2959,13.3571,13.1123,13.2687,1868393.0
2020-06-16 09:30:00,20.22,20.25,19.71,19.94,1067451.0,13.7445,13.7649,13.3978,13.5542,1067451.0
2020-06-16 10:00:00,19.94,20.18,19.84,19.98,496985.0,13.5542,13.7173,13.4862,13.5814,496985.0
2020-06-16 10:30:00,19.97,19.98,19.4,19.42,638993.0,13.5746,13.5814,13.1871,13.2007,638993.0
2020-06-16 11:00:00,19.4,19.76,19.26,19.71,442561.0,13.1871,13.4318,13.092,13.3978,442561.0
2020-06-16 11:30:00,19.74,19.75,19.6,19.62,266486.0,13.4182,13.425,13.3231,13.3367,266486.0
2020-06-16 12:00:00,19.62,19.76,19.5,19.75,278073.0,13.3367,13.4318,13.2551,13.425,278073.0
2020-06-16 12:30:00,19.76,19.89,19.74,19.8,225108.0,13.4318,13.5202,13.4182,13.459,225108.0
2020-06-16 13:00:00,19.81,19.85,19.72,19.76,156999.0,13.4658,13.493,13.4046,13.4318,156999.0
2020-06-16 13:30:00,19.77,19.84,19.7,19.73,241115.0,13.4386,13.4862,13.391,13.4114,241115.0
2020-06-16 14:00:00,19.73,19.92,19.73,19.89,187846.0,13.4114,13.5406,13.4114,13.5202,187846.0
2020-06-16 14:30:00,19.9,19.95,19.86,19.91,190375.0,13.527,13.561,13.4998,13.5338,190375.0
2020-06-16 15:00:00,19.9,19.91,19.65,19.82,250728.0,13.527,13.5338,13.3571,13.4726,250728.0
2020-06-16 15:30:00,19.81,19.94,19.76,19.78,1047864.0,13.4658,13.5542,13.4318,13.4454,1047864.0
2020-06-17 09:30:00,19.84,19.86,19.56,19.74,472353.0,13.4862,13.4998,13.2959,13.4182,472353.0
2020-06-17 10:00:00,19.73,19.85,19.46,19.52,405987.0,13.4114,13.493,13.2279,13.2687,405987.0
2020-06-17 10:30:00,19.54,19.71,19.53,19.64,253708.0,13.2823,13.3978,13.2755,13.3503,253708.0
2020-06-17 11:00:00,19.64,19.77,19.62,19.68,219108.0,13.3503,13.4386,13.3367,13.3774,219108.0
2020-06-17 11:30:00,19.67,19.72,19.59,19.71,255737.0,13.3707,13.4046,13.3163,13.3978,255737.0
2020-06-17 12:00:00,19.71,19.79,19.67,19.69,222182.0,13.3978,13.4522,13.3707,13.3842,222182.0
2020-06-17 12:30:00,19.68,19.8,19.61,19.73,236744.0,13.3774,13.459,13.3299,13.4114,236744.0
2020-06-17 13:00:00,19.74,19.84,19.72,19.8,177949.0,13.4182,13.4862,13.4046,13.459,177949.0
2020-06-17 13:30:00,19.81,19.82,19.69,19.69,178424.0,13.4658,13.4726,13.3842,13.3842,178424.0
2020-06-17 14:00:00,19.69,19.8,19.67,19.71,118982.0,13.3842,13.459,13.3707,13.3978,118982.0
2020-06-17 14:30:00,19.72,19.74,19.61,19.62,148901.0,13.4046,13.4182,13.3299,13.3367,148901.0
2020-06-17 15:00:00,19.63,19.64,19.48,19.51,229747.0,13.3435,13.3503,13.2415,13.2619,229747.0
2020-06-17 15:30:00,19.52,19.58,19.4,19.45,561169.0,13.2687,13.3095,13.1871,13.2211,561169.0
2020-06-18 09:30:00,19.15,19.41,19.01,19.2,722533.0,13.0172,13.1939,12.922,13.0512,722533.0
2020-06-18 10:00:00,19.21,19.42,19.2,19.39,387543.0,13.058,13.2007,13.0512,13.1803,387543.0
2020-06-18 10:30:00,19.39,19.48,19.28,19.39,255429.0,13.1803,13.2415,13.1055,13.1803,255429.0
2020-06-18 11:00:00,19.39,19.39,19.3,19.37,184115.0,13.1803,13.1803,13.1191,13.1667,184115.0
2020-06-18 11:30:00,19.37,19.44,19.31,19.39,230948.0,13.1667,13.2143,13.1259,13.1803,230948.0
2020-06-18 12:00:00,19.39,19.42,19.25,19.34,339685.0,13.1803,13.2007,13.0852,13.1463,339685.0
2020-06-18 12:30:00,19.33,19.43,19.29,19.41,166380.0,13.1395,13.2075,13.1123,13.1939,166380.0
2020-06-18 13:00:00,19.41,19.44,19.37,19.38,114624.0,13.1939,13.2143,13.1667,13.1735,114624.0
2020-06-18 13:30:00,19.37,19.41,19.28,19.3,231013.0,13.1667,13.1939,13.1055,13.1191,231013.0
2020-06-18 14:00:00,19.3,19.32,19.21,19.26,228934.0,13.1191,13.1327,13.058,13.092,228934.0
2020-06-18 14:30:00,19.26,19.31,19.22,19.23,185798.0,13.092,13.1259,13.0648,13.0716,185798.0
2020-06-18 15:00:00,19.22,19.23,19.12,19.17,368170.0,13.0648,13.0716,12.9968,13.0308,368170.0
2020-06-18 15:30:00,19.17,19.26,19.09,19.19,861806.0,13.0308,13.092,12.9764,13.0444,861806.0
2020-06-19 09:30:00,19.66,19.68,19.27,19.36,480970.0,13.3639,13.3774,13.0988,13.1599,480970.0
2020-06-19 10:00:00,19.36,19.66,19.35,19.6,462483.0,13.1599,13.3639,13.1531,13.3231,462483.0
2020-06-19 10:30:00,19.61,19.73,19.54,19.61,497500.0,13.3299,13.4114,13.2823,13.3299,497500.0
2020-06-19 11:00:00,19.61,19.63,19.52,19.61,325092.0,13.3299,13.3435,13.2687,13.3299,325092.0
2020-06-19 11:30:00,19.61,19.62,19.47,19.56,374221.0,13.3299,13.3367,13.2347,13.2959,374221.0
2020-06-19 12:00:00,19.55,19.55,19.26,19.32,348816.0,13.2891,13.2891,13.092,13.1327,348816.0
2020-06-19 12:30:00,19.32,19.46,19.3,19.44,241857.0,13.1327,13.2279,13.1191,13.2143,241857.0
2020-06-19 13:00:00,19.43,19.43,19.28,19.3,197443.0,13.2075,13.2075,13.1055,13.1191,197443.0
2020-06-19 13:30:00,19.3,19.32,19.19,19.2,280403.0,13.1191,13.1327,13.0444,13.0512,280403.0
2020-06-19 14:00:00,19.21,19.23,19.11,19.16,339010.0,13.058,13.0716,12.99,13.024,339010.0
2020-06-19 14:30:00,19.16,19.25,19.13,19.23,303641.0,13.024,13.0852,13.0036,13.0716,303641.0
2020-06-19 15:00:00,19.23,19.31,19.16,19.27,395244.0,13.0716,13.1259,13.024,13.0988,395244.0
2020-06-19 15:30:00,19.27,19.27,19.04,19.1,951907.0,13.0988,13.0988,12.9424,12.9832,951907.0
2020-06-22 09:30:00,19.1,19.34,18.91,19.26,716531.0,12.9832,13.1463,12.854,13.092,716531.0
2020-06-22 10:00:00,19.25,19.35,19.18,19.18,324939.0,13.0852,13.1531,13.0376,13.0376,324939.0
2020-06-22 10:30:00,19.19,19.28,19.13,19.17,354753.0,13.0444,13.1055,13.0036,13.0308,354753.0
2020-06-22 11:00:00,19.16,19.32,19.13,19.27,286925.0,13.024,13.1327,13.0036,13.0988,286925.0
2020-06-22 11:30:00,19.27,19.35,19.24,19.28,232263.0,13.0988,13.1531,13.0784,13.1055,232263.0
2020-06-22 12:00:00,19.28,19.38,19.28,19.34,194295.0,13.1055,13.1735,13.1055,13.1463,194295.0
2020-06-22 12:30:00,19.35,19.41,19.2,19.4,217873.0,13.1531,13.1939,13.0512,13.1871,217873.0
2020-06-22 13:00:00,19.4,19.55,19.39,19.46,310388.0,13.1871,13.2891,13.1803,13.2279,310388.0
2020-06-22 13:30:00,19.45,19.47,19.4,19.41,194303.0,13.2211,13.2347,13.1871,13.1939,194303.0
2020-06-22 14:00:00,19.4,19.41,19.33,19.39,289017.0,13.1871,13.1939,13.1395,13.1803,289017.0
2020-06-22 14:30:00,19.39,19.43,19.36,19.42,284756.0,13.1803,13.2075,13.1599,13.2007,284756.0
2020-06-22 15:00:00,19.42,19.43,19.29,19.34,296863.0,13.2007,13.2075,13.1123,13.1463,296863.0
2020-06-22 15:30:00,19.34,19.45,19.33,19.39,519746.0,13.1463,13.2211,13.1395,13.1803,519746.0
2020-06-23 09:30:00,19.68,19.76,19.47,19.48,532621.0,13.3774,13.4318,13.2347,13.2415,532621.0
2020-06-23 10:00:00,19.49,19.53,19.47,19.5,463264.0,13.2483,13.2755,13.2347,13.2551,463264.0
2020-06-23 10:30:00,19.49,19.5,19.37,19.47,302364.0,13.2483,13.2551,13.1667,13.2347,302364.0
2020-06-23 11:00:00,19.46,19.54,19.43,19.48,307425.0,13.2279,13.2823,13.2075,13.2415,307425.0
2020-06-23 11:30:00,19.48,19.5,19.42,19.49,263438.0,13.2415,13.2551,13.2007,13.2483,263438.0
2020-06-23 12:00:00,19.49,19.51,19.41,19.48,251664.0,13.2483,13.2619,13.1939,13.2415,251664.0
2020-06-23 12:30:00,19.49,19.57,19.47,19.54,220563.0,13.2483,13.3027,13.2347,13.2823,220563.0
2020-06-23 13:00:00,19.54,19.57,19.5,19.51,250792.0,13.2823,13.3027,13.2551,13.2619,250792.0
2020-06-23 13:30:00,19.5,19.51,19.39,19.42,213296.0,13.2551,13.2619,13.1803,13.2007,213296.0
2020-06-23 14:00:00,19.43,19.44,19.37,19.43,262466.0,13.2075,13.2143,13.1667,13.2075,262466.0
2020-06-23 14:30:00,19.43,19.45,19.3,19.3,293726.0,13.2075,13.2211,13.1191,13.1191,293726.0
2020-06-23 15:00:00,19.31,19.31,19.17,19.18,428067.0,13.1259,13.1259,13.0308,13.0376,428067.0
2020-06-23 15:30:00,19.17,19.18,19.02,19.02,1191031.0,13.0308,13.0376,12.9288,12.9288,1191031.0
2020-06-24 09:30:00,18.69,18.74,18.31,18.36,1656486.0,12.7045,12.7385,12.4462,12.4802,1656486.0
2020-06-24 10:00:00,18.36,18.43,18.29,18.37,880251.0,12.4802,12.5278,12.4326,12.487,880251.0
2020-06-24 10:30:00,18.37,18.37,18.05,18.09,1104936.0,12.487,12.487,12.2695,12.2966,1104936.0
2020-06-24 11:00:00,18.08,18.16,17.91,17.99,1048524.0,12.2899,12.3442,12.1743,12.2287,1048524.0
2020-06-24 11:30:00,18.0,18.0,17.74,17.89,1302363.0,12.2355,12.2355,12.0587,12.1607,1302363.0
2020-06-24 12:00:00,17.89,18.03,17.83,18.02,871031.0,12.1607,12.2559,12.1199,12.2491,871031.0
2020-06-24 12:30:00,18.01,18.2,17.97,18.2,424086.0,12.2423,12.3714,12.2151,12.3714,424086.0
2020-06-24 13:00:00,18.19,18.29,18.13,18.17,564796.0,12.3646,12.4326,12.3238,12.351,564796.0
2020-06-24 13:30:00,18.16,18.24,18.14,18.23,487143.0,12.3442,12.3986,12.3306,12.3918,487143.0
2020-06-24 14:00:00,18.23,18.29,18.19,18.28,374034.0,12.3918,12.4326,12.3646,12.4258,374034.0
2020-06-24 14:30:00,18.29,18.29,18.21,18.23,336893.0,12.4326,12.4326,12.3782,12.3918,336893.0
2020-06-24 15:00:00,18.23,18.34,18.21,18.27,517744.0,12.3918,12.4666,12.3782,12.419,517744.0
2020-06-24 15:30:00,18.28,18.3,18.14,18.14,839763.0,12.4258,12.4394,12.3306,12.3306,839763.0
2020-06-25 09:30:00,17.89,18.2,17.65,18.2,1051697.0,12.1607,12.3714,11.9976,12.3714,1051697.0
2020-06-25 10:00:00,18.2,18.47,18.18,18.35,457294.0,12.3714,12.555,12.3578,12.4734,457294.0
2020-06-25 10:30:00,18.34,18.39,18.17,18.32,495041.0,12.4666,12.5006,12.351,12.453,495041.0
2020-06-25 11:00:00,18.32,18.34,18.12,18.17,551989.0,12.453,12.4666,12.317,12.351,551989.0
2020-06-25 11:30:00,18.18,18.2,18.06,18.15,300132.0,12.3578,12.3714,12.2763,12.3374,300132.0
2020-06-25 12:00:00,18.16,18.2,18.14,18.14,280460.0,12.3442,12.3714,12.3306,12.3306,280460.0
2020-06-25 12:30:00,18.15,18.18,18.14,18.14,170996.0,12.3374,12.3578,12.3306,12.3306,170996.0
2020-06-25 13:00:00,18.14,18.16,18.1,18.15,177767.0,12.3306,12.3442,12.3034,12.3374,177767.0
2020-06-25 13:30:00,18.14,18.18,18.02,18.03,207308.0,12.3306,12.3578,12.2491,12.2559,207308.0
2020-06-25 14:00:00,18.03,18.05,17.99,18.01,274984.0,12.2559,12.2695,12.2287,12.2423,274984.0
2020-06-25 14:30:00,18.01,18.06,17.99,18.03,268771.0,12.2423,12.2763,12.2287,12.2559,268771.0
2020-06-25 15:00:00,18.02,18.2,18.01,18.17,424743.0,12.2491,12.3714,12.2423,12.351,424743.0
2020-06-25 15:30:00,18.18,18.2,18.11,18.13,838504.0,12.3578,12.3714,12.3102,12.3238,838504.0
2020-06-26 09:30:00,18.0,18.01,17.53,17.68,1122561.0,12.2355,12.2423,11.916,12.018,1122561.0
2020-06-26 10:00:00,17.69,17.75,17.49,17.58,723490.0,12.0247,12.0655,11.8888,11.95,723490.0
2020-06-26 10:30:00,17.58,17.58,17.36,17.37,785870.0,11.95,11.95,11.8004,11.8072,785870.0
2020-06-26 11:00:00,17.38,17.42,17.28,17.33,698324.0,11.814,11.8412,11.7461,11.78,698324.0
2020-06-26 11:30:00,17.34,17.48,17.32,17.41,992804.0,11.7868,11.882,11.7732,11.8344,992804.0
2020-06-26 12:00:00,17.4,17.44,17.31,17.43,347083.0,11.8276,11.8548,11.7664,11.848,347083.0
2020-06-26 12:30:00,17.43,17.46,17.38,17.45,354753.0,11.848,11.8684,11.814,11.8616,354753.0
2020-06-26 13:00:00,17.44,17.52,17.43,17.5,265954.0,11.8548,11.9092,11.848,11.8956,265954.0
2020-06-26 13:30:00,17.49,17.55,17.47,17.47,247262.0,11.8888,11.9296,11.8752,11.8752,247262.0
2020-06-26 14:00:00,17.48,17.5,17.36,17.44,560361.0,11.882,11.8956,11.8004,11.8548,560361.0
2020-06-26 14:30:00,17.44,17.44,17.28,17.36,521086.0,11.8548,11.8548,11.7461,11.8004,521086.0
2020-06-26 15:00:00,17.35,17.48,17.33,17.41,488918.0,11.7936,11.882,11.78,11.8344,488918.0
2020-06-26 15:30:00,17.41,17.63,17.36,17.62,870313.0,11.8344,11.984,11.8004,11.9772,870313.0
2020-06-29 09:30:00,17.65,17.7,17.35,17.58,1316875.0,11.9976,12.0315,11.7936,11.95,1316875.0
2020-06-29 10:00:00,17.58,17.79,17.57,17.74,484229.0,11.95,12.0927,11.9432,12.0587,484229.0
2020-06-29 10:30:00,17.75,17.76,17.63,17.63,373046.0,12.0655,12.0723,11.984,11.984,373046.0
2020-06-29 11:00:00,17.64,17.64,17.48,17.58,495070.0,11.9908,11.9908,11.882,11.95,495070.0
2020-06-29 11:30:00,17.58,17.7,17.54,17.61,398399.0,11.95,12.0315,11.9228,11.9704,398399.0
2020-06-29 12:00:00,17.6,17.71,17.55,17.68,247178.0,11.9636,12.0383,11.9296,12.018,247178.0
2020-06-29 12:30:00,17.69,17.75,17.62,17.64,248113.0,12.0247,12.0655,11.9772,11.9908,248113.0
2020-06-29 13:00:00,17.64,17.73,17.62,17.71,318291.0,11.9908,12.0519,11.9772,12.0383,318291.0
2020-06-29 13:30:00,17.7,17.72,17.62,17.62,251440.0,12.0315,12.0451,11.9772,11.9772,251440.0
2020-06-29 14:00:00,17.63,17.64,17.55,17.56,288719.0,11.984,11.9908,11.9296,11.9364,288719.0
2020-06-29 14:30:00,17.56,17.63,17.51,17.51,330017.0,11.9364,11.984,11.9024,11.9024,330017.0
2020-06-29 15:00:00,17.51,17.6,17.47,17.52,488299.0,11.9024,11.9636,11.8752,11.9092,488299.0
2020-06-29 15:30:00,17.53,17.62,17.49,17.53,975145.0,11.916,11.9772,11.8888,11.916,975145.0
2020-06-30 09:30:00,17.5,17.58,17.37,17.47,448613.0,11.8956,11.95,11.8072,11.8752,448613.0
2020-06-30 10:00:00,17.46,17.55,17.43,17.49,216640.0,11.8684,11.9296,11.848,11.8888,216640.0
2020-06-30 10:30:00,17.5,17.7,17.44,17.63,348204.0,11.8956,12.0315,11.8548,11.984,348204.0
2020-06-30 11:00:00,17.63,17.66,17.56,17.59,428347.0,11.984,12.0044,11.9364,11.9568,428347.0
2020-06-30 11:30:00,17.59,17.61,17.53,17.61,258029.0,11.9568,11.9704,11.916,11.9704,258029.0
2020-06-30 12:00:00,17.6,17.67,17.59,17.66,312871.0,11.9636,12.0112,11.9568,12.0044,312871.0
2020-06-30 12:30:00,17.65,17.7,17.61,17.67,258492.0,11.9976,12.0315,11.9704,12.0112,258492.0
2020-06-30 13:00:00,17.66,17.75,17.65,17.73,283607.0,12.0044,12.0655,11.9976,12.0519,283607.0
2020-06-30 13:30:00,17.73,17.79,17.65,17.78,708423.0,12.0519,12.0927,11.9976,12.0859,708423.0
2020-06-30 14:00:00,17.78,17.86,17.76,17.85,239799.0,12.0859,12.1403,12.0723,12.1335,239799.0
2020-06-30 14:30:00,17.85,17.95,17.83,17.94,359058.0,12.1335,12.2015,12.1199,12.1947,359058.0
2020-06-30 15:00:00,17.95,18.1,17.92,18.06,443888.0,12.2015,12.3034,12.1811,12.2763,443888.0
2020-06-30 15:30:00,18.06,18.19,18.05,18.17,1026353.0,12.2763,12.3646,12.2695,12.351,1026353.0
2020-07-01 09:30:00,18.17,18.4,18.01,18.25,610405.0,12.351,12.5074,12.2423,12.4054,610405.0
2020-07-01 10:00:00,18.26,18.34,18.17,18.2,373674.0,12.4122,12.4666,12.351,12.3714,373674.0
2020-07-01 10:30:00,18.21,18.29,18.04,18.12,306945.0,12.3782,12.4326,12.2627,12.317,306945.0
2020-07-01 11:00:00,18.12,18.12,17.89,17.93,365098.0,12.317,12.317,12.1607,12.1879,365098.0
2020-07-01 11:30:00,17.94,17.97,17.86,17.97,255859.0,12.1947,12.2151,12.1403,12.2151,255859.0
2020-07-01 12:00:00,17.97,17.99,17.85,17.94,315334.0,12.2151,12.2287,12.1335,12.1947,315334.0
2020-07-01 12:30:00,17.95,17.98,17.87,17.91,281438.0,12.2015,12.2219,12.1471,12.1743,281438.0
2020-07-01 13:00:00,17.91,18.0,17.88,17.98,175863.0,12.1743,12.2355,12.1539,12.2219,175863.0
2020-07-01 13:30:00,17.99,18.0,17.87,17.93,169914.0,12.2287,12.2355,12.1471,12.1879,169914.0
2020-07-01 14:00:00,17.94,18.04,17.93,18.0,181211.0,12.1947,12.2627,12.1879,12.2355,181211.0
2020-07-01 14:30:00,18.0,18.03,17.95,17.98,184860.0,12.2355,12.2559,12.2015,12.2219,184860.0
2020-07-01 15:00:00,17.98,18.01,17.93,17.99,162155.0,12.2219,12.2423,12.1879,12.2287,162155.0
2020-07-01 15:30:00,18.0,18.01,17.89,17.91,556943.0,12.2355,12.2423,12.1607,12.1743,556943.0
2020-07-02 09:30:00,18.14,18.21,17.87,18.02,762827.0,12.3306,12.3782,12.1471,12.2491,762827.0
2020-07-02 10:00:00,18.02,18.1,17.98,18.02,328719.0,12.2491,12.3034,12.2219,12.2491,328719.0
2020-07-02 10:30:00,18.01,18.08,17.92,17.96,353209.0,12.2423,12.2899,12.1811,12.2083,353209.0
2020-07-02 11:00:00,17.96,17.98,17.9,17.95,195823.0,12.2083,12.2219,12.1675,12.2015,195823.0
2020-07-02 11:30:00,17.95,18.04,17.93,17.96,199403.0,12.2015,12.2627,12.1879,12.2083,199403.0
2020-07-02 12:00:00,17.96,18.05,17.95,18.02,178080.0,12.2083,12.2695,12.2015,12.2491,178080.0
2020-07-02 12:30:00,18.02,18.08,18.01,18.08,132232.0,12.2491,12.2899,12.2423,12.2899,132232.0
2020-07-02 13:00:00,18.08,18.1,18.01,18.02,253100.0,12.2899,12.3034,12.2423,12.2491,253100.0
2020-07-02 13:30:00,18.02,18.03,17.93,17.94,375212.0,12.2491,12.2559,12.1879,12.1947,375212.0
2020-07-02 14:00:00,17.95,18.01,17.94,18.0,434801.0,12.2015,12.2423,12.1947,12.2355,434801.0
2020-07-02 14:30:00,18.0,18.06,17.99,18.05,184144.0,12.2355,12.2763,12.2287,12.2695,184144.0
2020-07-02 15:00:00,18.05,18.06,17.98,18.03,273306.0,12.2695,12.2763,12.2219,12.2559,273306.0
2020-07-02 15:30:00,18.02,18.03,17.84,17.85,574487.0,12.2491,12.2559,12.1267,12.1335,574487.0
2020-07-06 09:30:00,18.4,18.7,18.3,18.51,1321554.0,12.5074,12.7113,12.4394,12.5821,1321554.0
2020-07-06 10:00:00,18.53,18.54,18.07,18.11,578498.0,12.5957,12.6025,12.2831,12.3102,578498.0
2020-07-06 10:30:00,18.1,18.16,18.03,18.09,386757.0,12.3034,12.3442,12.2559,12.2966,386757.0
2020-07-06 11:00:00,18.1,18.1,17.81,17.87,601779.0,12.3034,12.3034,12.1063,12.1471,601779.0
2020-07-06 11:30:00,17.87,17.89,17.63,17.68,954931.0,12.1471,12.1607,11.984,12.018,954931.0
2020-07-06 12:00:00,17.68,17.81,17.62,17.75,325134.0,12.018,12.1063,11.9772,12.0655,325134.0
2020-07-06 12:30:00,17.75,17.79,17.68,17.78,314790.0,12.0655,12.0927,12.018,12.0859,314790.0
2020-07-06 13:00:00,17.78,17.88,17.74,17.82,348563.0,12.0859,12.1539,12.0587,12.1131,348563.0
2020-07-06 13:30:00,17.82,17.82,17.73,17.79,314711.0,12.1131,12.1131,12.0519,12.0927,314711.0
2020-07-06 14:00:00,17.79,17.8,17.7,17.71,332089.0,12.0927,12.0995,12.0315,12.0383,332089.0
2020-07-06 14:30:00,17.71,17.74,17.65,17.66,344774.0,12.0383,12.0587,11.9976,12.0044,344774.0
2020-07-06 15:00:00,17.66,17.79,17.65,17.76,438061.0,12.0044,12.0927,11.9976,12.0723,438061.0
2020-07-06 15:30:00,17.75,17.77,17.55,17.62,1583509.0,12.0655,12.0791,11.9296,11.9772,1583509.0
2020-07-07 09:30:00,17.44,17.78,17.31,17.68,710768.0,11.8548,12.0859,11.7664,12.018,710768.0
2020-07-07 10:00:00,17.69,17.8,17.66,17.74,293679.0,12.0247,12.0995,12.0044,12.0587,293679.0
2020-07-07 10:30:00,17.73,17.74,17.65,17.73,536280.0,12.0519,12.0587,11.9976,12.0519,536280.0
2020-07-07 11:00:00,17.73,17.78,17.7,17.74,425497.0,12.0519,12.0859,12.0315,12.0587,425497.0
2020-07-07 11:30:00,17.74,17.77,17.66,17.77,348076.0,12.0587,12.0791,12.0044,12.0791,348076.0
2020-07-07 12:00:00,17.77,17.82,17.75,17.8,237431.0,12.0791,12.1131,12.0655,12.0995,237431.0
2020-07-07 12:30:00,17.8,17.89,17.79,17.87,151805.0,12.0995,12.1607,12.0927,12.1471,151805.0
2020-07-07 13:00:00,17.87,17.98,17.86,17.89,306514.0,12.1471,12.2219,12.1403,12.1607,306514.0
2020-07-07 13:30:00,17.88,17.89,17.8,17.87,124692.0,12.1539,12.1607,12.0995,12.1471,124692.0
2020-07-07 14:00:00,17.86,17.86,17.79,17.83,201419.0,12.1403,12.1403,12.0927,12.1199,201419.0
2020-07-07 14:30:00,17.82,17.82,17.74,17.79,229013.0,12.1131,12.1131,12.0587,12.0927,229013.0
2020-07-07 15:00:00,17.79,17.8,17.68,17.7,522861.0,12.0927,12.0995,12.018,12.0315,522861.0
2020-07-07 15:30:00,17.7,17.7,17.5,17.61,1226853.0,12.0315,12.0315,11.8956,11.9704,1226853.0
2020-07-08 09:30:00,17.76,17.98,17.6,17.9,605299.0,12.0723,12.2219,11.9636,12.1675,605299.0
2020-07-08 10:00:00,17.91,17.97,17.76,17.77,366228.0,12.1743,12.2151,12.0723,12.0791,366228.0
2020-07-08 10:30:00,17.77,17.84,17.68,17.7,332927.0,12.0791,12.1267,12.018,12.0315,332927.0
2020-07-08 11:00:00,17.7,17.7,17.5,17.55,349764.0,12.0315,12.0315,11.8956,11.9296,349764.0
2020-07-08 11:30:00,17.56,17.62,17.55,17.57,199196.0,11.9364,11.9772,11.9296,11.9432,199196.0
2020-07-08 12:00:00,17.57,17.75,17.54,17.71,350160.0,11.9432,12.0655,11.9228,12.0383,350160.0
2020-07-08 12:30:00,17.71,17.79,17.66,17.71,299618.0,12.0383,12.0927,12.0044,12.0383,299618.0
2020-07-08 13:00:00,17.72,17.72,17.59,17.6,308258.0,12.0451,12.0451,11.9568,11.9636,308258.0
2020-07-08 13:30:00,17.6,17.6,17.5,17.53,356866.0,11.9636,11.9636,11.8956,11.916,356866.0
2020-07-08 14:00:00,17.54,17.59,17.5,17.54,412645.0,11.9228,11.9568,11.8956,11.9228,412645.0
2020-07-08 14:30:00,17.54,17.54,17.37,17.41,656258.0,11.9228,11.9228,11.8072,11.8344,656258.0
2020-07-08 15:00:00,17.42,17.56,17.41,17.5,471538.0,11.8412,11.9364,11.8344,11.8956,471538.0
2020-07-08 15:30:00,17.51,17.55,17.42,17.53,1159116.0,11.9024,11.9296,11.8412,11.916,1159116.0
2020-07-09 09:30:00,17.68,17.68,17.43,17.49,651620.0,12.018,12.018,11.848,11.8888,651620.0
2020-07-09 10:00:00,17.5,17.55,17.44,17.47,419522.0,11.8956,11.9296,11.8548,11.8752,419522.0
2020-07-09 10:30:00,17.48,17.5,17.32,17.34,528199.0,11.882,11.8956,11.7732,11.7868,528199.0
2020-07-09 11:00:00,17.35,17.39,17.24,17.25,1132779.0,11.7936,11.8208,11.7189,11.7257,1132779.0
2020-07-09 11:30:00,17.24,17.25,17.17,17.23,874502.0,11.7189,11.7257,11.6713,11.7121,874502.0
2020-07-09 12:00:00,17.23,17.27,17.18,17.21,574574.0,11.7121,11.7393,11.6781,11.6985,574574.0
2020-07-09 12:30:00,17.21,17.28,17.19,17.21,321387.0,11.6985,11.7461,11.6849,11.6985,321387.0
2020-07-09 13:00:00,17.21,17.25,17.19,17.25,208713.0,11.6985,11.7257,11.6849,11.7257,208713.0
2020-07-09 13:30:00,17.25,17.27,17.17,17.27,637932.0,11.7257,11.7393,11.6713,11.7393,637932.0
2020-07-09 14:00:00,17.27,17.28,17.15,17.21,556151.0,11.7393,11.7461,11.6577,11.6985,556151.0
2020-07-09 14:30:00,17.2,17.23,17.14,17.18,458043.0,11.6917,11.7121,11.6509,11.6781,458043.0
2020-07-09 15:00:00,17.17,17.22,17.12,17.12,428743.0,11.6713,11.7053,11.6373,11.6373,428743.0
2020-07-09 15:30:00,17.12,17.25,17.03,17.25,1724803.0,11.6373,11.7257,11.5761,11.7257,1724803.0
2020-07-10 09:30:00,17.04,17.18,16.57,17.01,2531154.0,11.5829,11.6781,11.2634,11.5625,2531154.0
2020-07-10 10:00:00,17.02,17.02,16.83,16.94,895193.0,11.5693,11.5693,11.4402,11.5149,895193.0
2020-07-10 10:30:00,16.94,17.25,16.92,17.21,565110.0,11.5149,11.7257,11.5013,11.6985,565110.0
2020-07-10 11:00:00,17.21,17.27,17.12,17.16,557691.0,11.6985,11.7393,11.6373,11.6645,557691.0
2020-07-10 11:30:00,17.15,17.25,17.1,17.24,256142.0,11.6577,11.7257,11.6237,11.7189,256142.0
2020-07-10 12:00:00,17.24,17.35,17.21,17.23,389139.0,11.7189,11.7936,11.6985,11.7121,389139.0
2020-07-10 12:30:00,17.24,17.31,17.21,17.3,170864.0,11.7189,11.7664,11.6985,11.7596,170864.0
2020-07-10 13:00:00,17.3,17.31,17.19,17.2,194675.0,11.7596,11.7664,11.6849,11.6917,194675.0
2020-07-10 13:30:00,17.2,17.33,17.19,17.32,276952.0,11.6917,11.78,11.6849,11.7732,276952.0
2020-07-10 14:00:00,17.32,17.35,17.26,17.27,179903.0,11.7732,11.7936,11.7325,11.7393,179903.0
2020-07-10 14:30:00,17.28,17.37,17.26,17.31,271078.0,11.7461,11.8072,11.7325,11.7664,271078.0
2020-07-10 15:00:00,17.31,17.38,17.3,17.34,272729.0,11.7664,11.814,11.7596,11.7868,272729.0
2020-07-10 15:30:00,17.34,17.35,17.21,17.24,967578.0,11.7868,11.7936,11.6985,11.7189,967578.0
2020-07-13 09:30:00,17.3,17.42,16.94,17.02,1137807.0,11.7596,11.8412,11.5149,11.5693,1137807.0
2020-07-13 10:00:00,17.03,17.15,17.01,17.08,478336.0,11.5761,11.6577,11.5625,11.6101,478336.0
2020-07-13 10:30:00,17.07,17.12,17.02,17.05,586061.0,11.6033,11.6373,11.5693,11.5897,586061.0
2020-07-13 11:00:00,17.06,17.08,16.9,16.9,1191926.0,11.5965,11.6101,11.4877,11.4877,1191926.0
2020-07-13 11:30:00,16.9,16.91,16.7,16.77,1350332.0,11.4877,11.4945,11.3518,11.3994,1350332.0
2020-07-13 12:00:00,16.76,16.92,16.75,16.83,716204.0,11.3926,11.5013,11.3858,11.4402,716204.0
2020-07-13 12:30:00,16.84,17.02,16.81,17.02,405412.0,11.447,11.5693,11.4266,11.5693,405412.0
2020-07-13 13:00:00,17.02,17.35,17.01,17.34,1011335.0,11.5693,11.7936,11.5625,11.7868,1011335.0
2020-07-13 13:30:00,17.34,17.46,17.33,17.34,800180.0,11.7868,11.8684,11.78,11.7868,800180.0
2020-07-13 14:00:00,17.35,17.36,17.2,17.23,383567.0,11.7936,11.8004,11.6917,11.7121,383567.0
2020-07-13 14:30:00,17.23,17.27,17.16,17.26,377133.0,11.7121,11.7393,11.6645,11.7325,377133.0
2020-07-13 15:00:00,17.26,17.27,17.16,17.21,329207.0,11.7325,11.7393,11.6645,11.6985,329207.0
2020-07-13 15:30:00,17.21,17.23,17.05,17.11,1192381.0,11.6985,11.7121,11.5897,11.6305,1192381.0
2020-07-14 09:30:00,17.01,17.3,16.95,17.3,746196.0,11.5625,11.7596,11.5217,11.7596,746196.0
2020-07-14 10:00:00,17.29,17.31,17.19,17.29,290330.0,11.7529,11.7664,11.6849,11.7529,290330.0
2020-07-14 10:30:00,17.29,17.34,17.21,17.28,325355.0,11.7529,11.7868,11.6985,11.7461,325355.0
2020-07-14 11:00:00,17.29,17.36,17.26,17.26,314355.0,11.7529,11.8004,11.7325,11.7325,314355.0
2020-07-14 11:30:00,17.27,17.34,17.24,17.34,258745.0,11.7393,11.7868,11.7189,11.7868,258745.0
2020-07-14 12:00:00,17.34,17.34,17.23,17.25,191969.0,11.7868,11.7868,11.7121,11.7257,191969.0
2020-07-14 12:30:00,17.25,17.25,17.13,17.14,438995.0,11.7257,11.7257,11.6441,11.6509,438995.0
2020-07-14 13:00:00,17.14,17.16,17.06,17.11,222546.0,11.6509,11.6645,11.5965,11.6305,222546.0
2020-07-14 13:30:00,17.11,17.16,17.07,17.15,262021.0,11.6305,11.6645,11.6033,11.6577,262021.0
2020-07-14 14:00:00,17.15,17.19,17.1,17.1,232269.0,11.6577,11.6849,11.6237,11.6237,232269.0
2020-07-14 14:30:00,17.11,17.19,17.09,17.18,285256.0,11.6305,11.6849,11.6169,11.6781,285256.0
2020-07-14 15:00:00,17.19,17.19,17.07,17.14,389502.0,11.6849,11.6849,11.6033,11.6509,389502.0
2020-07-14 15:30:00,17.14,17.19,17.03,17.09,1238798.0,11.6509,11.6849,11.5761,11.6169,1238798.0
2020-07-15 09:30:00,17.38,17.62,17.24,17.27,844870.0,11.814,11.9772,11.7189,11.7393,844870.0
2020-07-15 10:00:00,17.28,17.5,17.26,17.49,479557.0,11.7461,11.8956,11.7325,11.8888,479557.0
2020-07-15 10:30:00,17.49,17.59,17.45,17.47,599831.0,11.8888,11.9568,11.8616,11.8752,599831.0
2020-07-15 11:00:00,17.47,17.48,17.28,17.39,410586.0,11.8752,11.882,11.7461,11.8208,410586.0
2020-07-15 11:30:00,17.38,17.51,17.38,17.41,263769.0,11.814,11.9024,11.814,11.8344,263769.0
2020-07-15 12:00:00,17.41,17.56,17.38,17.55,245430.0,11.8344,11.9364,11.814,11.9296,245430.0
2020-07-15 12:30:00,17.55,17.7,17.51,17.62,441216.0,11.9296,12.0315,11.9024,11.9772,441216.0
2020-07-15 13:00:00,17.63,17.71,17.57,17.7,310680.0,11.984,12.0383,11.9432,12.0315,310680.0
2020-07-15 13:30:00,17.7,17.71,17.61,17.65,364040.0,12.0315,12.0383,11.9704,11.9976,364040.0
2020-07-15 14:00:00,17.65,17.75,17.63,17.72,238558.0,11.9976,12.0655,11.984,12.0451,238558.0
2020-07-15 14:30:00,17.71,17.85,17.71,17.78,550071.0,12.0383,12.1335,12.0383,12.0859,550071.0
2020-07-15 15:00:00,17.77,17.84,17.75,17.8,408105.0,12.0791,12.1267,12.0655,12.0995,408105.0
2020-07-15 15:30:00,17.8,17.96,17.8,17.81,958170.0,12.0995,12.2083,12.0995,12.1063,958170.0
2020-07-16 09:30:00,17.97,18.02,17.61,17.78,872207.0,12.2151,12.2491,11.9704,12.0859,872207.0
2020-07-16 10:00:00,17.79,17.96,17.74,17.94,429046.0,12.0927,12.2083,12.0587,12.1947,429046.0
2020-07-16 10:30:00,17.94,18.1,17.91,18.09,725575.0,12.1947,12.3034,12.1743,12.2966,725575.0
2020-07-16 11:00:00,18.08,18.26,18.07,18.25,479584.0,12.2899,12.4122,12.2831,12.4054,479584.0
2020-07-16 11:30:00,18.26,18.28,18.12,18.24,393184.0,12.4122,12.4258,12.317,12.3986,393184.0
2020-07-16 12:00:00,18.25,18.29,18.14,18.15,763880.0,12.4054,12.4326,12.3306,12.3374,763880.0
2020-07-16 12:30:00,18.14,18.23,18.14,18.16,385249.0,12.3306,12.3918,12.3306,12.3442,385249.0
2020-07-16 13:00:00,18.16,18.28,18.15,18.26,411672.0,12.3442,12.4258,12.3374,12.4122,411672.0
2020-07-16 13:30:00,18.25,18.25,18.15,18.16,261788.0,12.4054,12.4054,12.3374,12.3442,261788.0
2020-07-16 14:00:00,18.16,18.19,18.13,18.16,203859.0,12.3442,12.3646,12.3238,12.3442,203859.0
2020-07-16 14:30:00,18.16,18.18,18.04,18.07,267887.0,12.3442,12.3578,12.2627,12.2831,267887.0
2020-07-16 15:00:00,18.07,18.14,18.06,18.1,489140.0,12.2831,12.3306,12.2763,12.3034,489140.0
2020-07-16 15:30:00,18.1,18.15,18.05,18.05,1017776.0,12.3034,12.3374,12.2695,12.2695,1017776.0
2020-07-17 09:30:00,18.0,18.53,17.99,18.37,661877.0,12.2355,12.5957,12.2287,12.487,661877.0
2020-07-17 10:00:00,18.37,18.4,18.01,18.05,483139.0,12.487,12.5074,12.2423,12.2695,483139.0
2020-07-17 10:30:00,18.04,18.13,17.96,18.05,320903.0,12.2627,12.3238,12.2083,12.2695,320903.0
2020-07-17 11:00:00,18.06,18.07,17.98,17.98,239624.0,12.2763,12.2831,12.2219,12.2219,239624.0
2020-07-17 11:30:00,17.99,18.06,17.98,18.03,186035.0,12.2287,12.2763,12.2219,12.2559,186035.0
2020-07-17 12:00:00,18.03,18.04,17.96,18.03,157904.0,12.2559,12.2627,12.2083,12.2559,157904.0
2020-07-17 12:30:00,18.03,18.05,17.92,17.93,307797.0,12.2559,12.2695,12.1811,12.1879,307797.0
2020-07-17 13:00:00,17.93,18.0,17.86,17.93,303771.0,12.1879,12.2355,12.1403,12.1879,303771.0
2020-07-17 13:30:00,17.93,17.95,17.88,17.9,191100.0,12.1879,12.2015,12.1539,12.1675,191100.0
2020-07-17 14:00:00,17.89,17.96,17.87,17.91,199102.0,12.1607,12.2083,12.1471,12.1743,199102.0
2020-07-17 14:30:00,17.9,18.23,17.89,18.22,1033825.0,12.1675,12.3918,12.1607,12.385,1033825.0
2020-07-17 15:00:00,18.22,18.28,18.16,18.23,600640.0,12.385,12.4258,12.3442,12.3918,600640.0
2020-07-17 15:30:00,18.23,18.25,18.17,18.17,633639.0,12.3918,12.4054,12.351,12.351,633639.0
2020-07-20 09:30:00,18.33,18.42,18.1,18.23,542529.0,12.4598,12.521,12.3034,12.3918,542529.0
2020-07-20 10:00:00,18.23,18.24,18.1,18.24,427584.0,12.3918,12.3986,12.3034,12.3986,427584.0
2020-07-20 10:30:00,18.25,18.26,18.17,18.2,335389.0,12.4054,12.4122,12.351,12.3714,335389.0
2020-07-20 11:00:00,18.2,18.25,18.16,18.2,388020.0,12.3714,12.4054,12.3442,12.3714,388020.0
2020-07-20 11:30:00,18.21,18.22,18.16,18.18,235259.0,12.3782,12.385,12.3442,12.3578,235259.0
2020-07-20 12:00:00,18.18,18.2,18.07,18.1,300827.0,12.3578,12.3714,12.2831,12.3034,300827.0
2020-07-20 12:30:00,18.1,18.13,18.06,18.08,205189.0,12.3034,12.3238,12.2763,12.2899,205189.0
2020-07-20 13:00:00,18.07,18.09,18.01,18.05,223394.0,12.2831,12.2966,12.2423,12.2695,223394.0
2020-07-20 13:30:00,18.05,18.09,18.01,18.05,259998.0,12.2695,12.2966,12.2423,12.2695,259998.0
2020-07-20 14:00:00,18.05,18.05,18.0,18.0,265550.0,12.2695,12.2695,12.2355,12.2355,265550.0
2020-07-20 14:30:00,18.01,18.01,17.86,17.96,573068.0,12.2423,12.2423,12.1403,12.2083,573068.0
2020-07-20 15:00:00,17.96,17.97,17.9,17.91,372459.0,12.2083,12.2151,12.1675,12.1743,372459.0
2020-07-20 15:30:00,17.91,17.94,17.83,17.83,710344.0,12.1743,12.1947,12.1199,12.1199,710344.0
2020-07-21 09:30:00,18.03,18.46,18.01,18.41,930976.0,12.2559,12.5482,12.2423,12.5142,930976.0
2020-07-21 10:00:00,18.4,18.52,18.28,18.37,768086.0,12.5074,12.5889,12.4258,12.487,768086.0
2020-07-21 10:30:00,18.38,18.59,18.37,18.41,602553.0,12.4938,12.6365,12.487,12.5142,602553.0
2020-07-21 11:00:00,18.43,18.59,18.42,18.52,340246.0,12.5278,12.6365,12.521,12.5889,340246.0
2020-07-21 11:30:00,18.53,18.6,18.51,18.57,276845.0,12.5957,12.6433,12.5821,12.6229,276845.0
2020-07-21 12:00:00,18.57,18.59,18.48,18.5,308291.0,12.6229,12.6365,12.5618,12.5753,308291.0
2020-07-21 12:30:00,18.5,18.57,18.48,18.52,341528.0,12.5753,12.6229,12.5618,12.5889,341528.0
2020-07-21 13:00:00,18.52,18.57,18.48,18.54,230734.0,12.5889,12.6229,12.5618,12.6025,230734.0
2020-07-21 13:30:00,18.54,18.56,18.49,18.51,239002.0,12.6025,12.6161,12.5685,12.5821,239002.0
2020-07-21 14:00:00,18.5,18.54,18.43,18.52,273983.0,12.5753,12.6025,12.5278,12.5889,273983.0
2020-07-21 14:30:00,18.52,18.69,18.52,18.68,303978.0,12.5889,12.7045,12.5889,12.6977,303978.0
2020-07-21 15:00:00,18.67,18.68,18.58,18.6,356911.0,12.6909,12.6977,12.6297,12.6433,356911.0
2020-07-21 15:30:00,18.61,18.65,18.56,18.64,755079.0,12.6501,12.6773,12.6161,12.6705,755079.0
2020-07-22 09:30:00,18.59,18.6,18.22,18.35,829602.0,12.6365,12.6433,12.385,12.4734,829602.0
2020-07-22 10:00:00,18.35,18.41,18.2,18.34,449570.0,12.4734,12.5142,12.3714,12.4666,449570.0
2020-07-22 10:30:00,18.33,18.5,18.32,18.44,326328.0,12.4598,12.5753,12.453,12.5346,326328.0
2020-07-22 11:00:00,18.44,18.44,18.35,18.37,176709.0,12.5346,12.5346,12.4734,12.487,176709.0
2020-07-22 11:30:00,18.37,18.37,18.29,18.33,301787.0,12.487,12.487,12.4326,12.4598,301787.0
2020-07-22 12:00:00,18.33,18.4,18.31,18.39,165417.0,12.4598,12.5074,12.4462,12.5006,165417.0
2020-07-22 12:30:00,18.39,18.43,18.35,18.38,170936.0,12.5006,12.5278,12.4734,12.4938,170936.0
2020-07-22 13:00:00,18.38,18.4,18.34,18.35,176533.0,12.4938,12.5074,12.4666,12.4734,176533.0
2020-07-22 13:30:00,18.35,18.4,18.3,18.3,170317.0,12.4734,12.5074,12.4394,12.4394,170317.0
2020-07-22 14:00:00,18.31,18.38,18.3,18.35,173348.0,12.4462,12.4938,12.4394,12.4734,173348.0
2020-07-22 14:30:00,18.35,18.42,18.31,18.41,268878.0,12.4734,12.521,12.4462,12.5142,268878.0
2020-07-22 15:00:00,18.41,18.49,18.38,18.49,316733.0,12.5142,12.5685,12.4938,12.5685,316733.0
2020-07-22 15:30:00,18.49,18.52,18.43,18.44,520675.0,12.5685,12.5889,12.5278,12.5346,520675.0
2020-07-23 09:30:00,18.4,18.43,18.14,18.28,776758.0,12.5074,12.5278,12.3306,12.4258,776758.0
2020-07-23 10:00:00,18.27,18.3,18.05,18.12,661316.0,12.419,12.4394,12.2695,12.317,661316.0
2020-07-23 10:30:00,18.12,18.12,18.04,18.09,385223.0,12.317,12.317,12.2627,12.2966,385223.0
2020-07-23 11:00:00,18.09,18.13,18.05,18.08,326599.0,12.2966,12.3238,12.2695,12.2899,326599.0
2020-07-23 11:30:00,18.09,18.27,18.08,18.24,429455.0,12.2966,12.419,12.2899,12.3986,429455.0
2020-07-23 12:00:00,18.23,18.3,18.2,18.29,330411.0,12.3918,12.4394,12.3714,12.4326,330411.0
2020-07-23 12:30:00,18.29,18.36,18.25,18.25,368107.0,12.4326,12.4802,12.4054,12.4054,368107.0
2020-07-23 13:00:00,18.27,18.28,18.2,18.25,295810.0,12.419,12.4258,12.3714,12.4054,295810.0
2020-07-23 13:30:00,18.24,18.25,18.15,18.17,263000.0,12.3986,12.4054,12.3374,12.351,263000.0
2020-07-23 14:00:00,18.17,18.18,18.01,18.1,472322.0,12.351,12.3578,12.2423,12.3034,472322.0
2020-07-23 14:30:00,18.12,18.18,18.09,18.17,259028.0,12.317,12.3578,12.2966,12.351,259028.0
2020-07-23 15:00:00,18.18,18.21,18.16,18.19,344480.0,12.3578,12.3782,12.3442,12.3646,344480.0
2020-07-23 15:30:00,18.18,18.27,18.14,18.26,1124104.0,12.3578,12.419,12.3306,12.4122,1124104.0
2020-07-24 09:30:00,18.13,18.2,18.02,18.08,812188.0,12.3238,12.3714,12.2491,12.2899,812188.0
2020-07-24 10:00:00,18.08,18.14,18.06,18.09,498236.0,12.2899,12.3306,12.2763,12.2966,498236.0
2020-07-24 10:30:00,18.1,18.31,18.09,18.19,289488.0,12.3034,12.4462,12.2966,12.3646,289488.0
2020-07-24 11:00:00,18.2,18.2,18.07,18.07,181374.0,12.3714,12.3714,12.2831,12.2831,181374.0
2020-07-24 11:30:00,18.08,18.13,18.06,18.07,236289.0,12.2899,12.3238,12.2763,12.2831,236289.0
2020-07-24 12:00:00,18.08,18.1,18.02,18.04,374295.0,12.2899,12.3034,12.2491,12.2627,374295.0
2020-07-24 12:30:00,18.04,18.07,17.96,17.99,406426.0,12.2627,12.2831,12.2083,12.2287,406426.0
2020-07-24 13:00:00,18.0,18.03,17.98,17.98,241236.0,12.2355,12.2559,12.2219,12.2219,241236.0
2020-07-24 13:30:00,17.98,18.05,17.96,18.05,168027.0,12.2219,12.2695,12.2083,12.2695,168027.0
2020-07-24 14:00:00,18.05,18.11,18.04,18.07,205871.0,12.2695,12.3102,12.2627,12.2831,205871.0
2020-07-24 14:30:00,18.07,18.12,18.03,18.07,133391.0,12.2831,12.317,12.2559,12.2831,133391.0
2020-07-24 15:00:00,18.07,18.12,18.05,18.05,239392.0,12.2831,12.317,12.2695,12.2695,239392.0
2020-07-24 15:30:00,18.05,18.14,18.05,18.14,465645.0,12.2695,12.3306,12.2695,12.3306,465645.0
2020-07-27 09:30:00,18.26,18.26,18.0,18.05,1045921.0,12.4122,12.4122,12.2355,12.2695,1045921.0
2020-07-27 10:00:00,18.05,18.19,18.0,18.17,561245.0,12.2695,12.3646,12.2355,12.351,561245.0
2020-07-27 10:30:00,18.16,18.21,18.15,18.16,380532.0,12.3442,12.3782,12.3374,12.3442,380532.0
2020-07-27 11:00:00,18.16,18.18,18.09,18.1,338857.0,12.3442,12.3578,12.2966,12.3034,338857.0
2020-07-27 11:30:00,18.09,18.1,18.02,18.04,468438.0,12.2966,12.3034,12.2491,12.2627,468438.0
2020-07-27 12:00:00,18.04,18.06,18.03,18.04,208938.0,12.2627,12.2763,12.2559,12.2627,208938.0
2020-07-27 12:30:00,18.04,18.06,18.02,18.05,243732.0,12.2627,12.2763,12.2491,12.2695,243732.0
2020-07-27 13:00:00,18.05,18.05,17.94,18.0,748532.0,12.2695,12.2695,12.1947,12.2355,748532.0
2020-07-27 13:30:00,18.0,18.08,17.99,18.04,324505.0,12.2355,12.2899,12.2287,12.2627,324505.0
2020-07-27 14:00:00,18.05,18.06,18.02,18.05,231477.0,12.2695,12.2763,12.2491,12.2695,231477.0
2020-07-27 14:30:00,18.05,18.09,18.0,18.03,390360.0,12.2695,12.2966,12.2355,12.2559,390360.0
2020-07-27 15:00:00,18.02,18.05,17.98,18.02,611210.0,12.2491,12.2695,12.2219,12.2491,611210.0
2020-07-27 15:30:00,18.02,18.13,18.01,18.11,683542.0,12.2491,12.3238,12.2423,12.3102,683542.0
2020-07-28 09:30:00,18.13,18.18,17.98,18.14,593799.0,12.3238,12.3578,12.2219,12.3306,593799.0
2020-07-28 10:00:00,18.14,18.21,18.09,18.21,362660.0,12.3306,12.3782,12.2966,12.3782,362660.0
2020-07-28 10:30:00,18.21,18.22,18.16,18.19,318755.0,12.3782,12.385,12.3442,12.3646,318755.0
2020-07-28 11:00:00,18.19,18.22,18.17,18.18,302647.0,12.3646,12.385,12.351,12.3578,302647.0
2020-07-28 11:30:00,18.18,18.19,18.1,18.12,398755.0,12.3578,12.3646,12.3034,12.317,398755.0
2020-07-28 12:00:00,18.12,18.17,18.07,18.13,468675.0,12.317,12.351,12.2831,12.3238,468675.0
2020-07-28 12:30:00,18.12,18.2,18.11,18.18,471830.0,12.317,12.3714,12.3102,12.3578,471830.0
2020-07-28 13:00:00,18.17,18.2,18.15,18.17,213928.0,12.351,12.3714,12.3374,12.351,213928.0
2020-07-28 13:30:00,18.18,18.2,18.13,18.16,150894.0,12.3578,12.3714,12.3238,12.3442,150894.0
2020-07-28 14:00:00,18.16,18.2,18.13,18.13,219731.0,12.3442,12.3714,12.3238,12.3238,219731.0
2020-07-28 14:30:00,18.14,18.25,18.13,18.2,287692.0,12.3306,12.4054,12.3238,12.3714,287692.0
2020-07-28 15:00:00,18.21,18.27,18.16,18.25,406370.0,12.3782,12.419,12.3442,12.4054,406370.0
2020-07-28 15:30:00,18.25,18.31,18.22,18.28,949088.0,12.4054,12.4462,12.385,12.4258,949088.0
2020-07-29 09:30:00,18.43,18.55,18.07,18.14,1645375.0,12.5278,12.6093,12.2831,12.3306,1645375.0
2020-07-29 10:00:00,18.15,18.22,17.99,18.14,1247953.0,12.3374,12.385,12.2287,12.3306,1247953.0
2020-07-29 10:30:00,18.16,18.3,18.1,18.23,648139.0,12.3442,12.4394,12.3034,12.3918,648139.0
2020-07-29 11:00:00,18.24,18.47,18.23,18.46,752952.0,12.3986,12.555,12.3918,12.5482,752952.0
2020-07-29 11:30:00,18.47,18.53,18.38,18.39,904124.0,12.555,12.5957,12.4938,12.5006,904124.0
2020-07-29 12:00:00,18.39,18.59,18.38,18.57,492846.0,12.5006,12.6365,12.4938,12.6229,492846.0
2020-07-29 12:30:00,18.57,18.58,18.48,18.58,481049.0,12.6229,12.6297,12.5618,12.6297,481049.0
2020-07-29 13:00:00,18.58,18.6,18.49,18.54,355133.0,12.6297,12.6433,12.5685,12.6025,355133.0
2020-07-29 13:30:00,18.54,18.63,18.53,18.61,409905.0,12.6025,12.6637,12.5957,12.6501,409905.0
2020-07-29 14:00:00,18.61,18.63,18.48,18.57,519209.0,12.6501,12.6637,12.5618,12.6229,519209.0
2020-07-29 14:30:00,18.57,18.62,18.43,18.46,644730.0,12.6229,12.6569,12.5278,12.5482,644730.0
2020-07-29 15:00:00,18.46,18.59,18.37,18.55,687306.0,12.5482,12.6365,12.487,12.6093,687306.0
2020-07-29 15:30:00,18.55,18.56,18.41,18.48,1238250.0,12.6093,12.6161,12.5142,12.5618,1238250.0
2020-07-30 09:30:00,17.85,17.87,17.46,17.51,1822017.0,12.4399,12.4539,12.1681,12.203,1822017.0
2020-07-30 10:00:00,17.51,17.6,17.46,17.58,1020433.0,12.203,12.2657,12.1681,12.2518,1020433.0
2020-07-30 10:30:00,17.58,17.61,17.5,17.51,695653.0,12.2518,12.2727,12.196,12.203,695653.0
2020-07-30 11:00:00,17.52,17.56,17.49,17.5,506559.0,12.21,12.2378,12.1891,12.196,506559.0
2020-07-30 11:30:00,17.5,17.62,17.49,17.59,500077.0,12.196,12.2797,12.1891,12.2587,500077.0
2020-07-30 12:00:00,17.59,17.66,17.58,17.63,317310.0,12.2587,12.3075,12.2518,12.2866,317310.0
2020-07-30 12:30:00,17.63,17.72,17.62,17.69,357371.0,12.2866,12.3493,12.2797,12.3284,357371.0
2020-07-30 13:00:00,17.69,17.72,17.57,17.61,361927.0,12.3284,12.3493,12.2448,12.2727,361927.0
2020-07-30 13:30:00,17.61,17.62,17.56,17.59,363791.0,12.2727,12.2797,12.2378,12.2587,363791.0
2020-07-30 14:00:00,17.59,17.65,17.58,17.61,313183.0,12.2587,12.3006,12.2518,12.2727,313183.0
2020-07-30 14:30:00,17.61,17.64,17.6,17.6,235374.0,12.2727,12.2936,12.2657,12.2657,235374.0
2020-07-30 15:00:00,17.61,17.74,17.6,17.66,567551.0,12.2727,12.3633,12.2657,12.3075,567551.0
2020-07-30 15:30:00,17.66,17.7,17.62,17.63,994018.0,12.3075,12.3354,12.2797,12.2866,994018.0
2020-07-31 09:30:00,17.49,17.73,17.4,17.57,747710.0,12.1891,12.3563,12.1263,12.2448,747710.0
2020-07-31 10:00:00,17.57,17.58,17.35,17.39,542163.0,12.2448,12.2518,12.0915,12.1194,542163.0
2020-07-31 10:30:00,17.38,17.41,17.3,17.34,517419.0,12.1124,12.1333,12.0566,12.0845,517419.0
2020-07-31 11:00:00,17.34,17.37,17.21,17.3,729597.0,12.0845,12.1054,11.9939,12.0566,729597.0
2020-07-31 11:30:00,17.31,17.32,17.17,17.25,553894.0,12.0636,12.0706,11.966,12.0218,553894.0
2020-07-31 12:00:00,17.25,17.28,17.17,17.26,328124.0,12.0218,12.0427,11.966,12.0288,328124.0
2020-07-31 12:30:00,17.26,17.29,17.17,17.19,264500.0,12.0288,12.0497,11.966,11.98,264500.0
2020-07-31 13:00:00,17.2,17.3,17.17,17.29,246795.0,11.987,12.0566,11.966,12.0497,246795.0
2020-07-31 13:30:00,17.29,17.36,17.27,17.34,306878.0,12.0497,12.0985,12.0357,12.0845,306878.0
2020-07-31 14:00:00,17.34,17.44,17.32,17.41,411500.0,12.0845,12.1542,12.0706,12.1333,411500.0
2020-07-31 14:30:00,17.41,17.46,17.39,17.41,250957.0,12.1333,12.1681,12.1194,12.1333,250957.0
2020-07-31 15:00:00,17.4,17.44,17.39,17.41,341402.0,12.1263,12.1542,12.1194,12.1333,341402.0
2020-07-31 15:30:00,17.41,17.61,17.4,17.6,1185026.0,12.1333,12.2727,12.1263,12.2657,1185026.0
2020-08-03 09:30:00,17.52,17.55,17.28,17.39,596243.0,12.21,12.2309,12.0427,12.1194,596243.0
2020-08-03 10:00:00,17.39,17.5,17.3,17.34,723594.0,12.1194,12.196,12.0566,12.0845,723594.0
2020-08-03 10:30:00,17.34,17.49,17.34,17.49,391631.0,12.0845,12.1891,12.0845,12.1891,391631.0
2020-08-03 11:00:00,17.49,17.55,17.47,17.52,242378.0,12.1891,12.2309,12.1751,12.21,242378.0
2020-08-03 11:30:00,17.52,17.57,17.5,17.54,355165.0,12.21,12.2448,12.196,12.2239,355165.0
2020-08-03 12:00:00,17.54,17.62,17.54,17.54,268692.0,12.2239,12.2797,12.2239,12.2239,268692.0
2020-08-03 12:30:00,17.53,17.54,17.44,17.47,569981.0,12.2169,12.2239,12.1542,12.1751,569981.0
2020-08-03 13:00:00,17.48,17.58,17.44,17.57,297171.0,12.1821,12.2518,12.1542,12.2448,297171.0
2020-08-03 13:30:00,17.57,17.65,17.56,17.64,310581.0,12.2448,12.3006,12.2378,12.2936,310581.0
2020-08-03 14:00:00,17.64,17.65,17.5,17.53,321147.0,12.2936,12.3006,12.196,12.2169,321147.0
2020-08-03 14:30:00,17.52,17.54,17.49,17.5,241294.0,12.21,12.2239,12.1891,12.196,241294.0
2020-08-03 15:00:00,17.51,17.55,17.49,17.51,376887.0,12.203,12.2309,12.1891,12.203,376887.0
2020-08-03 15:30:00,17.51,17.57,17.49,17.57,735858.0,12.203,12.2448,12.1891,12.2448,735858.0
2020-08-04 09:30:00,17.53,17.75,17.48,17.55,731209.0,12.2169,12.3703,12.1821,12.2309,731209.0
2020-08-04 10:00:00,17.54,17.65,17.53,17.56,273780.0,12.2239,12.3006,12.2169,12.2378,273780.0
2020-08-04 10:30:00,17.56,17.6,17.52,17.57,420512.0,12.2378,12.2657,12.21,12.2448,420512.0
2020-08-04 11:00:00,17.58,17.64,17.5,17.57,502704.0,12.2518,12.2936,12.196,12.2448,502704.0
2020-08-04 11:30:00,17.57,17.6,17.46,17.47,494350.0,12.2448,12.2657,12.1681,12.1751,494350.0
2020-08-04 12:00:00,17.48,17.56,17.46,17.55,436705.0,12.1821,12.2378,12.1681,12.2309,436705.0
2020-08-04 12:30:00,17.55,17.59,17.5,17.51,318689.0,12.2309,12.2587,12.196,12.203,318689.0
2020-08-04 13:00:00,17.52,17.6,17.51,17.57,290514.0,12.21,12.2657,12.203,12.2448,290514.0
2020-08-04 13:30:00,17.57,17.66,17.56,17.59,299809.0,12.2448,12.3075,12.2378,12.2587,299809.0
2020-08-04 14:00:00,17.59,17.63,17.53,17.54,232878.0,12.2587,12.2866,12.2169,12.2239,232878.0
2020-08-04 14:30:00,17.55,17.6,17.52,17.6,254136.0,12.2309,12.2657,12.21,12.2657,254136.0
2020-08-04 15:00:00,17.59,17.71,17.58,17.7,476730.0,12.2587,12.3424,12.2518,12.3354,476730.0
2020-08-04 15:30:00,17.7,17.78,17.67,17.78,797211.0,12.3354,12.3912,12.3145,12.3912,797211.0
2020-08-05 09:30:00,17.91,18.04,17.73,17.89,812280.0,12.4818,12.5724,12.3563,12.4678,812280.0
2020-08-05 10:00:00,17.89,17.91,17.77,17.87,416718.0,12.4678,12.4818,12.3842,12.4539,416718.0
2020-08-05 10:30:00,17.88,17.94,17.83,17.93,407213.0,12.4609,12.5027,12.426,12.4957,407213.0
2020-08-05 11:00:00,17.93,17.96,17.9,17.94,319359.0,12.4957,12.5166,12.4748,12.5027,319359.0
2020-08-05 11:30:00,17.94,17.95,17.8,17.82,362190.0,12.5027,12.5096,12.4051,12.419,362190.0
2020-08-05 12:00:00,17.82,17.85,17.75,17.76,329221.0,12.419,12.4399,12.3703,12.3772,329221.0
2020-08-05 12:30:00,17.76,17.78,17.69,17.71,328490.0,12.3772,12.3912,12.3284,12.3424,328490.0
2020-08-05 13:00:00,17.71,17.71,17.58,17.59,350972.0,12.3424,12.3424,12.2518,12.2587,350972.0
2020-08-05 13:30:00,17.58,17.63,17.57,17.6,252058.0,12.2518,12.2866,12.2448,12.2657,252058.0
2020-08-05 14:00:00,17.6,17.64,17.53,17.55,321800.0,12.2657,12.2936,12.2169,12.2309,321800.0
2020-08-05 14:30:00,17.55,17.64,17.55,17.59,294573.0,12.2309,12.2936,12.2309,12.2587,294573.0
2020-08-05 15:00:00,17.59,17.62,17.53,17.56,444635.0,12.2587,12.2797,12.2169,12.2378,444635.0
2020-08-05 15:30:00,17.56,17.77,17.56,17.59,1252212.0,12.2378,12.3842,12.2378,12.2587,1252212.0
2020-08-06 09:30:00,17.6,17.92,17.54,17.85,673202.0,12.2657,12.4887,12.2239,12.4399,673202.0
2020-08-06 10:00:00,17.85,17.87,17.75,17.8,449785.0,12.4399,12.4539,12.3703,12.4051,449785.0
2020-08-06 10:30:00,17.79,17.8,17.62,17.77,449756.0,12.3981,12.4051,12.2797,12.3842,449756.0
2020-08-06 11:00:00,17.77,17.87,17.75,17.87,516680.0,12.3842,12.4539,12.3703,12.4539,516680.0
2020-08-06 11:30:00,17.87,17.95,17.83,17.86,356585.0,12.4539,12.5096,12.426,12.4469,356585.0
2020-08-06 12:00:00,17.87,17.93,17.84,17.91,304375.0,12.4539,12.4957,12.433,12.4818,304375.0
2020-08-06 12:30:00,17.91,17.97,17.88,17.95,380377.0,12.4818,12.5236,12.4609,12.5096,380377.0
2020-08-06 13:00:00,17.96,18.02,17.94,18.02,370551.0,12.5166,12.5584,12.5027,12.5584,370551.0
2020-08-06 13:30:00,18.01,18.1,18.0,18.01,601285.0,12.5515,12.6142,12.5445,12.5515,601285.0
2020-08-06 14:00:00,18.02,18.03,17.93,17.96,1206174.0,12.5584,12.5654,12.4957,12.5166,1206174.0
2020-08-06 14:30:00,17.95,18.02,17.92,18.01,1429054.0,12.5096,12.5584,12.4887,12.5515,1429054.0
2020-08-06 15:00:00,18.01,18.1,17.98,18.04,483940.0,12.5515,12.6142,12.5305,12.5724,483940.0
2020-08-06 15:30:00,18.04,18.09,18.01,18.09,921883.0,12.5724,12.6072,12.5515,12.6072,921883.0
2020-08-07 09:30:00,18.0,18.05,17.87,17.97,404635.0,12.5445,12.5793,12.4539,12.5236,404635.0
2020-08-07 10:00:00,17.96,18.01,17.92,17.98,250553.0,12.5166,12.5515,12.4887,12.5305,250553.0
2020-08-07 10:30:00,17.98,18.01,17.91,17.95,208702.0,12.5305,12.5515,12.4818,12.5096,208702.0
2020-08-07 11:00:00,17.96,17.97,17.86,17.89,152876.0,12.5166,12.5236,12.4469,12.4678,152876.0
2020-08-07 11:30:00,17.89,17.95,17.86,17.94,268704.0,12.4678,12.5096,12.4469,12.5027,268704.0
2020-08-07 12:00:00,17.94,18.0,17.94,17.98,207194.0,12.5027,12.5445,12.5027,12.5305,207194.0
2020-08-07 12:30:00,17.98,18.0,17.95,17.98,195341.0,12.5305,12.5445,12.5096,12.5305,195341.0
2020-08-07 13:00:00,17.98,17.98,17.91,17.96,127049.0,12.5305,12.5305,12.4818,12.5166,127049.0
2020-08-07 13:30:00,17.95,17.97,17.92,17.96,119812.0,12.5096,12.5236,12.4887,12.5166,119812.0
2020-08-07 14:00:00,17.96,17.99,17.91,17.96,162936.0,12.5166,12.5375,12.4818,12.5166,162936.0
2020-08-07 14:30:00,17.96,17.97,17.91,17.92,195079.0,12.5166,12.5236,12.4818,12.4887,195079.0
2020-08-07 15:00:00,17.93,17.99,17.92,17.96,399801.0,12.4957,12.5375,12.4887,12.5166,399801.0
2020-08-07 15:30:00,17.97,17.99,17.9,17.9,445911.0,12.5236,12.5375,12.4748,12.4748,445911.0
2020-08-10 09:30:00,18.0,18.22,17.96,18.11,1222211.0,12.5445,12.6978,12.5166,12.6211,1222211.0
2020-08-10 10:00:00,18.11,18.21,18.06,18.14,519755.0,12.6211,12.6908,12.5863,12.6421,519755.0
2020-08-10 10:30:00,18.14,18.15,18.03,18.05,347060.0,12.6421,12.649,12.5654,12.5793,347060.0
2020-08-10 11:00:00,18.04,18.08,17.97,18.06,325849.0,12.5724,12.6002,12.5236,12.5863,325849.0
2020-08-10 11:30:00,18.05,18.08,18.02,18.06,345179.0,12.5793,12.6002,12.5584,12.5863,345179.0
2020-08-10 12:00:00,18.05,18.16,18.05,18.13,253386.0,12.5793,12.656,12.5793,12.6351,253386.0
2020-08-10 12:30:00,18.14,18.21,18.09,18.18,443312.0,12.6421,12.6908,12.6072,12.6699,443312.0
2020-08-10 13:00:00,18.17,18.23,18.16,18.2,309394.0,12.663,12.7048,12.656,12.6839,309394.0
2020-08-10 13:30:00,18.2,18.23,18.18,18.21,261915.0,12.6839,12.7048,12.6699,12.6908,261915.0
2020-08-10 14:00:00,18.21,18.28,18.21,18.26,347618.0,12.6908,12.7396,12.6908,12.7257,347618.0
2020-08-10 14:30:00,18.27,18.29,18.23,18.28,245948.0,12.7327,12.7466,12.7048,12.7396,245948.0
2020-08-10 15:00:00,18.28,18.41,18.25,18.39,616343.0,12.7396,12.8302,12.7187,12.8163,616343.0
2020-08-10 15:30:00,18.39,18.43,18.31,18.32,936038.0,12.8163,12.8442,12.7605,12.7675,936038.0
2020-08-11 09:30:00,18.69,18.77,18.45,18.47,1111314.0,13.0254,13.0811,12.8581,12.872,1111314.0
2020-08-11 10:00:00,18.47,18.62,18.46,18.59,507581.0,12.872,12.9766,12.8651,12.9557,507581.0
2020-08-11 10:30:00,18.58,18.62,18.52,18.6,638199.0,12.9487,12.9766,12.9069,12.9626,638199.0
2020-08-11 11:00:00,18.6,18.7,18.58,18.6,653557.0,12.9626,13.0323,12.9487,12.9626,653557.0
2020-08-11 11:30:00,18.59,18.65,18.55,18.64,366860.0,12.9557,12.9975,12.9278,12.9905,366860.0
2020-08-11 12:00:00,18.65,18.65,18.47,18.49,563281.0,12.9975,12.9975,12.872,12.886,563281.0
2020-08-11 12:30:00,18.48,18.5,18.34,18.4,336567.0,12.879,12.8929,12.7814,12.8232,336567.0
2020-08-11 13:00:00,18.4,18.5,18.34,18.47,295406.0,12.8232,12.8929,12.7814,12.872,295406.0
2020-08-11 13:30:00,18.47,18.52,18.4,18.5,212258.0,12.872,12.9069,12.8232,12.8929,212258.0
2020-08-11 14:00:00,18.49,18.57,18.44,18.46,223931.0,12.886,12.9417,12.8511,12.8651,223931.0
2020-08-11 14:30:00,18.46,18.49,18.33,18.39,494317.0,12.8651,12.886,12.7745,12.8163,494317.0
2020-08-11 15:00:00,18.39,18.4,18.21,18.27,356843.0,12.8163,12.8232,12.6908,12.7327,356843.0
2020-08-11 15:30:00,18.26,18.29,18.15,18.23,1135840.0,12.7257,12.7466,12.649,12.7048,1135840.0
2020-08-12 09:30:00,18.73,18.76,18.36,18.46,1403653.0,13.0532,13.0741,12.7954,12.8651,1403653.0
2020-08-12 10:00:00,18.47,18.48,18.33,18.4,467469.0,12.872,12.879,12.7745,12.8232,467469.0
2020-08-12 10:30:00,18.39,18.51,18.39,18.49,394344.0,12.8163,12.8999,12.8163,12.886,394344.0
2020-08-12 11:00:00,18.49,18.56,18.39,18.46,472535.0,12.886,12.9348,12.8163,12.8651,472535.0
2020-08-12 11:30:00,18.45,18.49,18.43,18.49,1241794.0,12.8581,12.886,12.8442,12.886,1241794.0
2020-08-12 12:00:00,18.48,18.53,18.46,18.5,810425.0,12.879,12.9138,12.8651,12.8929,810425.0
2020-08-12 12:30:00,18.5,18.53,18.43,18.5,741202.0,12.8929,12.9138,12.8442,12.8929,741202.0
2020-08-12 13:00:00,18.49,18.51,18.46,18.5,581395.0,12.886,12.8999,12.8651,12.8929,581395.0
2020-08-12 13:30:00,18.5,18.73,18.49,18.72,1118991.0,12.8929,13.0532,12.886,13.0463,1118991.0
2020-08-12 14:00:00,18.72,18.79,18.7,18.76,633067.0,13.0463,13.095,13.0323,13.0741,633067.0
2020-08-12 14:30:00,18.75,18.8,18.67,18.77,947853.0,13.0672,13.102,13.0114,13.0811,947853.0
2020-08-12 15:00:00,18.77,18.81,18.75,18.78,793103.0,13.0811,13.109,13.0672,13.0881,793103.0
2020-08-12 15:30:00,18.78,18.91,18.73,18.81,1994138.0,13.0881,13.1787,13.0532,13.109,1994138.0
2020-08-13 09:30:00,18.85,18.87,18.71,18.73,758041.0,13.1369,13.1508,13.0393,13.0532,758041.0
2020-08-13 10:00:00,18.73,18.83,18.71,18.76,1061832.0,13.0532,13.1229,13.0393,13.0741,1061832.0
2020-08-13 10:30:00,18.75,18.83,18.72,18.79,1456093.0,13.0672,13.1229,13.0463,13.095,1456093.0
2020-08-13 11:00:00,18.78,18.84,18.68,18.73,839638.0,13.0881,13.1299,13.0184,13.0532,839638.0
2020-08-13 11:30:00,18.73,18.8,18.68,18.72,384453.0,13.0532,13.102,13.0184,13.0463,384453.0
2020-08-13 12:00:00,18.73,18.79,18.72,18.75,224814.0,13.0532,13.095,13.0463,13.0672,224814.0
2020-08-13 12:30:00,18.74,18.8,18.72,18.76,228188.0,13.0602,13.102,13.0463,13.0741,228188.0
2020-08-13 13:00:00,18.75,18.81,18.73,18.76,742057.0,13.0672,13.109,13.0532,13.0741,742057.0
2020-08-13 13:30:00,18.76,18.76,18.69,18.7,323176.0,13.0741,13.0741,13.0254,13.0323,323176.0
2020-08-13 14:00:00,18.7,18.73,18.65,18.66,239032.0,13.0323,13.0532,12.9975,13.0044,239032.0
2020-08-13 14:30:00,18.66,18.67,18.61,18.64,309858.0,13.0044,13.0114,12.9696,12.9905,309858.0
2020-08-13 15:00:00,18.64,18.84,18.63,18.83,1024815.0,12.9905,13.1299,12.9835,13.1229,1024815.0
2020-08-13 15:30:00,18.84,18.92,18.8,18.81,1405698.0,13.1299,13.1856,13.102,13.109,1405698.0
2020-08-14 09:30:00,18.79,18.93,18.75,18.8,479883.0,13.095,13.1926,13.0672,13.102,479883.0
2020-08-14 10:00:00,18.81,18.94,18.76,18.94,445553.0,13.109,13.1996,13.0741,13.1996,445553.0
2020-08-14 10:30:00,18.94,18.95,18.88,18.89,253126.0,13.1996,13.2066,13.1578,13.1647,253126.0
2020-08-14 11:00:00,18.88,18.95,18.86,18.95,191680.0,13.1578,13.2066,13.1438,13.2066,191680.0
2020-08-14 11:30:00,18.95,19.05,18.91,19.04,331840.0,13.2066,13.2762,13.1787,13.2693,331840.0
2020-08-14 12:00:00,19.05,19.14,18.99,19.02,248259.0,13.2762,13.339,13.2344,13.2553,248259.0
2020-08-14 12:30:00,19.02,19.04,18.94,18.98,180040.0,13.2553,13.2693,13.1996,13.2275,180040.0
2020-08-14 13:00:00,18.98,19.01,18.92,18.98,169078.0,13.2275,13.2484,13.1856,13.2275,169078.0
2020-08-14 13:30:00,18.98,19.01,18.96,18.97,169510.0,13.2275,13.2484,13.2135,13.2205,169510.0
2020-08-14 14:00:00,18.97,19.01,18.93,18.98,251691.0,13.2205,13.2484,13.1926,13.2275,251691.0
2020-08-14 14:30:00,18.98,19.0,18.91,18.95,136111.0,13.2275,13.2414,13.1787,13.2066,136111.0
2020-08-14 15:00:00,18.94,18.95,18.88,18.92,239210.0,13.1996,13.2066,13.1578,13.1856,239210.0
2020-08-14 15:30:00,18.93,18.94,18.85,18.85,547028.0,13.1926,13.1996,13.1369,13.1369,547028.0
2020-08-17 09:30:00,18.9,18.99,18.78,18.79,707684.0,13.1717,13.2344,13.0881,13.095,707684.0
2020-08-17 10:00:00,18.79,18.83,18.73,18.78,312306.0,13.095,13.1229,13.0532,13.0881,312306.0
2020-08-17 10:30:00,18.78,18.91,18.77,18.79,385801.0,13.0881,13.1787,13.0811,13.095,385801.0
2020-08-17 11:00:00,18.79,18.81,18.73,18.77,265710.0,13.095,13.109,13.0532,13.0811,265710.0
2020-08-17 11:30:00,18.77,18.77,18.69,18.76,319793.0,13.0811,13.0811,13.0254,13.0741,319793.0
2020-08-17 12:00:00,18.77,18.79,18.74,18.79,220923.0,13.0811,13.095,13.0602,13.095,220923.0
2020-08-17 12:30:00,18.79,18.8,18.73,18.75,254342.0,13.095,13.102,13.0532,13.0672,254342.0
2020-08-17 13:00:00,18.75,18.79,18.74,18.78,211000.0,13.0672,13.095,13.0602,13.0881,211000.0
2020-08-17 13:30:00,18.78,18.79,18.73,18.79,304847.0,13.0881,13.095,13.0532,13.095,304847.0
2020-08-17 14:00:00,18.79,18.86,18.78,18.85,343391.0,13.095,13.1438,13.0881,13.1369,343391.0
2020-08-17 14:30:00,18.85,18.89,18.84,18.86,340953.0,13.1369,13.1647,13.1299,13.1438,340953.0
2020-08-17 15:00:00,18.86,18.94,18.85,18.9,397638.0,13.1438,13.1996,13.1369,13.1717,397638.0
2020-08-17 15:30:00,18.9,18.96,18.88,18.9,1020024.0,13.1717,13.2135,13.1578,13.1717,1020024.0
2020-08-18 09:30:00,18.85,18.92,18.69,18.72,460324.0,13.1369,13.1856,13.0254,13.0463,460324.0
2020-08-18 10:00:00,18.71,18.79,18.57,18.66,279591.0,13.0393,13.095,12.9417,13.0044,279591.0
2020-08-18 10:30:00,18.66,18.75,18.65,18.71,190436.0,13.0044,13.0672,12.9975,13.0393,190436.0
2020-08-18 11:00:00,18.72,18.75,18.61,18.63,157484.0,13.0463,13.0672,12.9696,12.9835,157484.0
2020-08-18 11:30:00,18.63,18.64,18.46,18.53,369301.0,12.9835,12.9905,12.8651,12.9138,369301.0
2020-08-18 12:00:00,18.52,18.53,18.48,18.51,176419.0,12.9069,12.9138,12.879,12.8999,176419.0
2020-08-18 12:30:00,18.51,18.52,18.45,18.47,210393.0,12.8999,12.9069,12.8581,12.872,210393.0
2020-08-18 13:00:00,18.48,18.58,18.47,18.57,211862.0,12.879,12.9487,12.872,12.9417,211862.0
2020-08-18 13:30:00,18.57,18.65,18.56,18.6,295753.0,12.9417,12.9975,12.9348,12.9626,295753.0
2020-08-18 14:00:00,18.6,18.6,18.52,18.57,172279.0,12.9626,12.9626,12.9069,12.9417,172279.0
2020-08-18 14:30:00,18.57,18.58,18.52,18.55,176092.0,12.9417,12.9487,12.9069,12.9278,176092.0
2020-08-18 15:00:00,18.54,18.55,18.43,18.46,360163.0,12.9208,12.9278,12.8442,12.8651,360163.0
2020-08-18 15:30:00,18.46,18.48,18.39,18.44,540226.0,12.8651,12.879,12.8163,12.8511,540226.0
2020-08-19 09:30:00,18.39,18.6,18.36,18.57,547940.0,12.8163,12.9626,12.7954,12.9417,547940.0
2020-08-19 10:00:00,18.57,18.61,18.44,18.51,491707.0,12.9417,12.9696,12.8511,12.8999,491707.0
2020-08-19 10:30:00,18.52,18.57,18.48,18.51,234141.0,12.9069,12.9417,12.879,12.8999,234141.0
2020-08-19 11:00:00,18.5,18.53,18.45,18.52,209464.0,12.8929,12.9138,12.8581,12.9069,209464.0
2020-08-19 11:30:00,18.53,18.57,18.52,18.54,110339.0,12.9138,12.9417,12.9069,12.9208,110339.0
2020-08-19 12:00:00,18.53,18.54,18.42,18.43,199803.0,12.9138,12.9208,12.8372,12.8442,199803.0
2020-08-19 12:30:00,18.44,18.44,18.39,18.41,173373.0,12.8511,12.8511,12.8163,12.8302,173373.0
2020-08-19 13:00:00,18.4,18.44,18.37,18.38,162585.0,12.8232,12.8511,12.8023,12.8093,162585.0
2020-08-19 13:30:00,18.37,18.4,18.33,18.37,194474.0,12.8023,12.8232,12.7745,12.8023,194474.0
2020-08-19 14:00:00,18.37,18.41,18.31,18.37,325441.0,12.8023,12.8302,12.7605,12.8023,325441.0
2020-08-19 14:30:00,18.37,18.38,18.27,18.34,344457.0,12.8023,12.8093,12.7327,12.7814,344457.0
2020-08-19 15:00:00,18.35,18.36,18.26,18.28,256150.0,12.7884,12.7954,12.7257,12.7396,256150.0
2020-08-19 15:30:00,18.28,18.32,18.23,18.26,652838.0,12.7396,12.7675,12.7048,12.7257,652838.0
2020-08-20 09:30:00,18.07,18.2,17.91,17.97,671876.0,12.5933,12.6839,12.4818,12.5236,671876.0
2020-08-20 10:00:00,17.98,18.06,17.93,18.03,528756.0,12.5305,12.5863,12.4957,12.5654,528756.0
2020-08-20 10:30:00,18.03,18.12,18.0,18.01,351038.0,12.5654,12.6281,12.5445,12.5515,351038.0
2020-08-20 11:00:00,18.01,18.05,17.98,18.02,240491.0,12.5515,12.5793,12.5305,12.5584,240491.0
2020-08-20 11:30:00,18.02,18.09,17.99,18.04,254434.0,12.5584,12.6072,12.5375,12.5724,254434.0
2020-08-20 12:00:00,18.04,18.07,17.96,18.01,457606.0,12.5724,12.5933,12.5166,12.5515,457606.0
2020-08-20 12:30:00,18.0,18.09,17.99,18.08,328466.0,12.5445,12.6072,12.5375,12.6002,328466.0
2020-08-20 13:00:00,18.08,18.12,18.07,18.11,194719.0,12.6002,12.6281,12.5933,12.6211,194719.0
2020-08-20 13:30:00,18.11,18.13,18.09,18.1,113102.0,12.6211,12.6351,12.6072,12.6142,113102.0
2020-08-20 14:00:00,18.1,18.15,18.09,18.11,254057.0,12.6142,12.649,12.6072,12.6211,254057.0
2020-08-20 14:30:00,18.11,18.22,18.1,18.22,235431.0,12.6211,12.6978,12.6142,12.6978,235431.0
2020-08-20 15:00:00,18.21,18.3,18.21,18.25,271989.0,12.6908,12.7536,12.6908,12.7187,271989.0
2020-08-20 15:30:00,18.25,18.25,18.16,18.16,603575.0,12.7187,12.7187,12.656,12.656,603575.0
2020-08-21 09:30:00,18.1,18.13,17.89,18.0,767048.0,12.6142,12.6351,12.4678,12.5445,767048.0
2020-08-21 10:00:00,17.99,18.02,17.86,17.89,648982.0,12.5375,12.5584,12.4469,12.4678,648982.0
2020-08-21 10:30:00,17.88,18.0,17.87,17.97,350798.0,12.4609,12.5445,12.4539,12.5236,350798.0
2020-08-21 11:00:00,17.97,18.01,17.89,17.9,516946.0,12.5236,12.5515,12.4678,12.4748,516946.0
2020-08-21 11:30:00,17.9,17.94,17.85,17.89,473666.0,12.4748,12.5027,12.4399,12.4678,473666.0
2020-08-21 12:00:00,17.89,17.91,17.85,17.9,467158.0,12.4678,12.4818,12.4399,12.4748,467158.0
2020-08-21 12:30:00,17.89,17.94,17.78,17.89,532059.0,12.4678,12.5027,12.3912,12.4678,532059.0
2020-08-21 13:00:00,17.89,17.96,17.88,17.91,244133.0,12.4678,12.5166,12.4609,12.4818,244133.0
2020-08-21 13:30:00,17.91,17.96,17.9,17.94,175641.0,12.4818,12.5166,12.4748,12.5027,175641.0
2020-08-21 14:00:00,17.93,17.99,17.91,17.96,192621.0,12.4957,12.5375,12.4818,12.5166,192621.0
2020-08-21 14:30:00,17.96,18.03,17.95,18.03,242186.0,12.5166,12.5654,12.5096,12.5654,242186.0
2020-08-21 15:00:00,18.02,18.03,17.93,17.96,344483.0,12.5584,12.5654,12.4957,12.5166,344483.0
2020-08-21 15:30:00,17.96,18.11,17.96,18.11,949232.0,12.5166,12.6211,12.5166,12.6211,949232.0
2020-08-24 09:30:00,18.16,18.25,18.07,18.16,544782.0,12.656,12.7187,12.5933,12.656,544782.0
2020-08-24 10:00:00,18.17,18.26,18.15,18.18,289191.0,12.663,12.7257,12.649,12.6699,289191.0
2020-08-24 10:30:00,18.18,18.23,18.15,18.2,507466.0,12.6699,12.7048,12.649,12.6839,507466.0
2020-08-24 11:00:00,18.2,18.22,18.1,18.12,722598.0,12.6839,12.6978,12.6142,12.6281,722598.0
2020-08-24 11:30:00,18.11,18.12,18.05,18.05,385972.0,12.6211,12.6281,12.5793,12.5793,385972.0
2020-08-24 12:00:00,18.05,18.11,18.02,18.08,240916.0,12.5793,12.6211,12.5584,12.6002,240916.0
2020-08-24 12:30:00,18.08,18.11,17.96,17.98,598431.0,12.6002,12.6211,12.5166,12.5305,598431.0
2020-08-24 13:00:00,17.98,18.01,17.97,18.0,339104.0,12.5305,12.5515,12.5236,12.5445,339104.0
2020-08-24 13:30:00,18.0,18.02,17.97,18.0,427876.0,12.5445,12.5584,12.5236,12.5445,427876.0
2020-08-24 14:00:00,18.0,18.0,17.96,17.98,321757.0,12.5445,12.5445,12.5166,12.5305,321757.0
2020-08-24 14:30:00,17.98,18.01,17.93,18.0,1230852.0,12.5305,12.5515,12.4957,12.5445,1230852.0
2020-08-24 15:00:00,18.0,18.03,17.98,18.02,461330.0,12.5445,12.5654,12.5305,12.5584,461330.0
2020-08-24 15:30:00,18.02,18.1,17.97,18.08,1152467.0,12.5584,12.6142,12.5236,12.6002,1152467.0
2020-08-25 09:30:00,18.11,18.24,18.02,18.07,1245349.0,12.6211,12.7117,12.5584,12.5933,1245349.0
2020-08-25 10:00:00,18.07,18.1,17.9,17.93,564516.0,12.5933,12.6142,12.4748,12.4957,564516.0
2020-08-25 10:30:00,17.93,17.94,17.86,17.88,440797.0,12.4957,12.5027,12.4469,12.4609,440797.0
2020-08-25 11:00:00,17.89,17.9,17.79,17.85,429688.0,12.4678,12.4748,12.3981,12.4399,429688.0
2020-08-25 11:30:00,17.85,17.86,17.77,17.84,287715.0,12.4399,12.4469,12.3842,12.433,287715.0
2020-08-25 12:00:00,17.84,17.87,17.8,17.82,464390.0,12.433,12.4539,12.4051,12.419,464390.0
2020-08-25 12:30:00,17.82,17.87,17.81,17.85,162376.0,12.419,12.4539,12.4121,12.4399,162376.0
2020-08-25 13:00:00,17.85,17.85,17.75,17.79,381978.0,12.4399,12.4399,12.3703,12.3981,381978.0
2020-08-25 13:30:00,17.79,17.85,17.76,17.84,241512.0,12.3981,12.4399,12.3772,12.433,241512.0
2020-08-25 14:00:00,17.84,17.89,17.79,17.85,419344.0,12.433,12.4678,12.3981,12.4399,419344.0
2020-08-25 14:30:00,17.85,17.86,17.8,17.85,252101.0,12.4399,12.4469,12.4051,12.4399,252101.0
2020-08-25 15:00:00,17.85,17.91,17.84,17.86,279550.0,12.4399,12.4818,12.433,12.4469,279550.0
2020-08-25 15:30:00,17.86,17.89,17.83,17.85,613079.0,12.4469,12.4678,12.426,12.4399,613079.0
2020-08-26 09:30:00,17.8,17.85,17.7,17.75,753569.0,12.4051,12.4399,12.3354,12.3703,753569.0
2020-08-26 10:00:00,17.75,17.77,17.63,17.7,599082.0,12.3703,12.3842,12.2866,12.3354,599082.0
2020-08-26 10:30:00,17.69,17.71,17.51,17.52,1094992.0,12.3284,12.3424,12.203,12.21,1094992.0
2020-08-26 11:00:00,17.51,17.59,17.47,17.57,849663.0,12.203,12.2587,12.1751,12.2448,849663.0
2020-08-26 11:30:00,17.57,17.59,17.45,17.46,772250.0,12.2448,12.2587,12.1612,12.1681,772250.0
2020-08-26 12:00:00,17.46,17.6,17.45,17.57,461745.0,12.1681,12.2657,12.1612,12.2448,461745.0
2020-08-26 12:30:00,17.56,17.59,17.5,17.53,478065.0,12.2378,12.2587,12.196,12.2169,478065.0
2020-08-26 13:00:00,17.52,17.55,17.45,17.46,519950.0,12.21,12.2309,12.1612,12.1681,519950.0
2020-08-26 13:30:00,17.46,17.5,17.42,17.44,698639.0,12.1681,12.196,12.1403,12.1542,698639.0
2020-08-26 14:00:00,17.43,17.51,17.43,17.5,500351.0,12.1472,12.203,12.1472,12.196,500351.0
2020-08-26 14:30:00,17.5,17.54,17.39,17.39,917687.0,12.196,12.2239,12.1194,12.1194,917687.0
2020-08-26 15:00:00,17.4,17.42,17.33,17.38,1055850.0,12.1263,12.1403,12.0775,12.1124,1055850.0
2020-08-26 15:30:00,17.38,17.48,17.34,17.46,1425918.0,12.1124,12.1821,12.0845,12.1681,1425918.0
2020-08-27 09:30:00,17.44,17.69,17.41,17.6,900440.0,12.1542,12.3284,12.1333,12.2657,900440.0
2020-08-27 10:00:00,17.61,17.65,17.45,17.51,844980.0,12.2727,12.3006,12.1612,12.203,844980.0
2020-08-27 10:30:00,17.51,17.51,17.4,17.43,578304.0,12.203,12.203,12.1263,12.1472,578304.0
2020-08-27 11:00:00,17.43,17.45,17.4,17.41,452179.0,12.1472,12.1612,12.1263,12.1333,452179.0
2020-08-27 11:30:00,17.41,17.44,17.35,17.37,580400.0,12.1333,12.1542,12.0915,12.1054,580400.0
2020-08-27 12:00:00,17.37,17.37,17.32,17.32,605447.0,12.1054,12.1054,12.0706,12.0706,605447.0
2020-08-27 12:30:00,17.33,17.34,17.22,17.23,649420.0,12.0775,12.0845,12.0009,12.0079,649420.0
2020-08-27 13:00:00,17.22,17.35,17.2,17.3,480626.0,12.0009,12.0915,11.987,12.0566,480626.0
2020-08-27 13:30:00,17.3,17.36,17.29,17.33,357195.0,12.0566,12.0985,12.0497,12.0775,357195.0
2020-08-27 14:00:00,17.33,17.37,17.31,17.35,289486.0,12.0775,12.1054,12.0636,12.0915,289486.0
2020-08-27 14:30:00,17.36,17.46,17.35,17.41,569364.0,12.0985,12.1681,12.0915,12.1333,569364.0
2020-08-27 15:00:00,17.41,17.45,17.34,17.45,532398.0,12.1333,12.1612,12.0845,12.1612,532398.0
2020-08-27 15:30:00,17.44,17.45,17.34,17.35,1204228.0,12.1542,12.1612,12.0845,12.0915,1204228.0
2020-08-28 09:30:00,17.49,17.54,17.34,17.35,698333.0,12.1891,12.2239,12.0845,12.0915,698333.0
2020-08-28 10:00:00,17.36,17.38,17.26,17.35,759766.0,12.0985,12.1124,12.0288,12.0915,759766.0
2020-08-28 10:30:00,17.35,17.38,17.25,17.3,558787.0,12.0915,12.1124,12.0218,12.0566,558787.0
2020-08-28 11:00:00,17.3,17.34,17.27,17.32,438814.0,12.0566,12.0845,12.0357,12.0706,438814.0
2020-08-28 11:30:00,17.33,17.47,17.32,17.44,381661.0,12.0775,12.1751,12.0706,12.1542,381661.0
2020-08-28 12:00:00,17.44,17.47,17.4,17.47,188998.0,12.1542,12.1751,12.1263,12.1751,188998.0
2020-08-28 12:30:00,17.47,17.52,17.45,17.5,319266.0,12.1751,12.21,12.1612,12.196,319266.0
2020-08-28 13:00:00,17.5,17.58,17.47,17.55,338898.0,12.196,12.2518,12.1751,12.2309,338898.0
2020-08-28 13:30:00,17.56,17.62,17.55,17.57,279765.0,12.2378,12.2797,12.2309,12.2448,279765.0
2020-08-28 14:00:00,17.56,17.74,17.53,17.7,408988.0,12.2378,12.3633,12.2169,12.3354,408988.0
2020-08-28 14:30:00,17.7,17.71,17.61,17.68,484868.0,12.3354,12.3424,12.2727,12.3215,484868.0
2020-08-28 15:00:00,17.69,17.69,17.61,17.66,455016.0,12.3284,12.3284,12.2727,12.3075,455016.0
2020-08-28 15:30:00,17.66,17.69,17.64,17.68,535213.0,12.3075,12.3284,12.2936,12.3215,535213.0
2020-08-31 09:30:00,17.8,17.81,17.59,17.62,1290144.0,12.4051,12.4121,12.2587,12.2797,1290144.0
2020-08-31 10:00:00,17.61,17.67,17.58,17.66,463950.0,12.2727,12.3145,12.2518,12.3075,463950.0
2020-08-31 10:30:00,17.66,17.69,17.54,17.59,546060.0,12.3075,12.3284,12.2239,12.2587,546060.0
2020-08-31 11:00:00,17.59,17.65,17.56,17.57,269945.0,12.2587,12.3006,12.2378,12.2448,269945.0
2020-08-31 11:30:00,17.56,17.62,17.54,17.57,330299.0,12.2378,12.2797,12.2239,12.2448,330299.0
2020-08-31 12:00:00,17.57,17.58,17.54,17.57,248648.0,12.2448,12.2518,12.2239,12.2448,248648.0
2020-08-31 12:30:00,17.56,17.66,17.55,17.66,239963.0,12.2378,12.3075,12.2309,12.3075,239963.0
2020-08-31 13:00:00,17.66,17.74,17.64,17.66,301315.0,12.3075,12.3633,12.2936,12.3075,301315.0
2020-08-31 13:30:00,17.66,17.66,17.58,17.62,197758.0,12.3075,12.3075,12.2518,12.2797,197758.0
2020-08-31 14:00:00,17.62,17.64,17.58,17.61,169807.0,12.2797,12.2936,12.2518,12.2727,169807.0
2020-08-31 14:30:00,17.61,17.64,17.59,17.62,236786.0,12.2727,12.2936,12.2587,12.2797,236786.0
2020-08-31 15:00:00,17.62,17.63,17.58,17.63,242565.0,12.2797,12.2866,12.2518,12.2866,242565.0
2020-08-31 15:30:00,17.63,17.63,17.5,17.55,1090374.0,12.2866,12.2866,12.196,12.2309,1090374.0
2020-09-01 09:30:00,17.51,17.51,17.09,17.27,1880386.0,12.203,12.203,11.9103,12.0357,1880386.0
2020-09-01 10:00:00,17.27,17.36,17.2,17.35,557681.0,12.0357,12.0985,11.987,12.0915,557681.0
2020-09-01 10:30:00,17.35,17.54,17.35,17.53,641877.0,12.0915,12.2239,12.0915,12.2169,641877.0
2020-09-01 11:00:00,17.52,17.57,17.46,17.5,487037.0,12.21,12.2448,12.1681,12.196,487037.0
2020-09-01 11:30:00,17.49,17.57,17.47,17.54,280702.0,12.1891,12.2448,12.1751,12.2239,280702.0
2020-09-01 12:00:00,17.53,17.57,17.47,17.5,268931.0,12.2169,12.2448,12.1751,12.196,268931.0
2020-09-01 12:30:00,17.49,17.54,17.44,17.52,255474.0,12.1891,12.2239,12.1542,12.21,255474.0
2020-09-01 13:00:00,17.52,17.55,17.49,17.52,246505.0,12.21,12.2309,12.1891,12.21,246505.0
2020-09-01 13:30:00,17.52,17.55,17.48,17.54,192859.0,12.21,12.2309,12.1821,12.2239,192859.0
2020-09-01 14:00:00,17.55,17.58,17.51,17.52,384282.0,12.2309,12.2518,12.203,12.21,384282.0
2020-09-01 14:30:00,17.52,17.57,17.51,17.53,289020.0,12.21,12.2448,12.203,12.2169,289020.0
2020-09-01 15:00:00,17.53,17.57,17.49,17.54,363961.0,12.2169,12.2448,12.1891,12.2239,363961.0
2020-09-01 15:30:00,17.53,17.62,17.52,17.58,790582.0,12.2169,12.2797,12.21,12.2518,790582.0
2020-09-02 09:30:00,17.55,17.7,17.5,17.54,565685.0,12.2309,12.3354,12.196,12.2239,565685.0
2020-09-02 10:00:00,17.55,17.62,17.52,17.56,267771.0,12.2309,12.2797,12.21,12.2378,267771.0
2020-09-02 10:30:00,17.56,17.7,17.56,17.68,271992.0,12.2378,12.3354,12.2378,12.3215,271992.0
2020-09-02 11:00:00,17.69,17.78,17.59,17.59,465900.0,12.3284,12.3912,12.2587,12.2587,465900.0
2020-09-02 11:30:00,17.59,17.66,17.57,17.61,242287.0,12.2587,12.3075,12.2448,12.2727,242287.0
2020-09-02 12:00:00,17.6,17.61,17.52,17.53,238873.0,12.2657,12.2727,12.21,12.2169,238873.0
2020-09-02 12:30:00,17.52,17.59,17.51,17.55,182190.0,12.21,12.2587,12.203,12.2309,182190.0
2020-09-02 13:00:00,17.54,17.55,17.49,17.52,400331.0,12.2239,12.2309,12.1891,12.21,400331.0
2020-09-02 13:30:00,17.51,17.55,17.48,17.54,546129.0,12.203,12.2309,12.1821,12.2239,546129.0
2020-09-02 14:00:00,17.53,17.54,17.44,17.45,263829.0,12.2169,12.2239,12.1542,12.1612,263829.0
2020-09-02 14:30:00,17.45,17.47,17.39,17.4,349911.0,12.1612,12.1751,12.1194,12.1263,349911.0
2020-09-02 15:00:00,17.39,17.49,17.39,17.48,487097.0,12.1194,12.1891,12.1194,12.1821,487097.0
2020-09-02 15:30:00,17.48,17.55,17.45,17.55,570427.0,12.1821,12.2309,12.1612,12.2309,570427.0
2020-09-03 09:30:00,17.41,17.65,17.31,17.59,822878.0,12.1333,12.3006,12.0636,12.2587,822878.0
2020-09-03 10:00:00,17.59,17.59,17.48,17.5,282544.0,12.2587,12.2587,12.1821,12.196,282544.0
2020-09-03 10:30:00,17.49,17.56,17.44,17.46,298788.0,12.1891,12.2378,12.1542,12.1681,298788.0
2020-09-03 11:00:00,17.46,17.48,17.3,17.37,739301.0,12.1681,12.1821,12.0566,12.1054,739301.0
2020-09-03 11:30:00,17.36,17.54,17.36,17.51,251118.0,12.0985,12.2239,12.0985,12.203,251118.0
2020-09-03 12:00:00,17.51,17.62,17.48,17.6,451748.0,12.203,12.2797,12.1821,12.2657,451748.0
2020-09-03 12:30:00,17.59,17.62,17.49,17.51,275208.0,12.2587,12.2797,12.1891,12.203,275208.0
2020-09-03 13:00:00,17.51,17.52,17.42,17.46,214233.0,12.203,12.21,12.1403,12.1681,214233.0
2020-09-03 13:30:00,17.46,17.49,17.38,17.44,304392.0,12.1681,12.1891,12.1124,12.1542,304392.0
2020-09-03 14:00:00,17.44,17.45,17.4,17.45,167514.0,12.1542,12.1612,12.1263,12.1612,167514.0
2020-09-03 14:30:00,17.45,17.5,17.4,17.4,214738.0,12.1612,12.196,12.1263,12.1263,214738.0
2020-09-03 15:00:00,17.4,17.45,17.38,17.41,277778.0,12.1263,12.1612,12.1124,12.1333,277778.0
2020-09-03 15:30:00,17.41,17.46,17.36,17.42,633694.0,12.1333,12.1681,12.0985,12.1403,633694.0
2020-09-04 09:30:00,17.53,17.71,17.36,17.37,769645.0,12.2169,12.3424,12.0985,12.1054,769645.0
2020-09-04 10:00:00,17.37,17.4,17.19,17.21,825284.0,12.1054,12.1263,11.98,11.9939,825284.0
2020-09-04 10:30:00,17.21,17.29,17.06,17.16,715601.0,11.9939,12.0497,11.8894,11.9591,715601.0
2020-09-04 11:00:00,17.15,17.17,17.03,17.08,649578.0,11.9521,11.966,11.8685,11.9033,649578.0
2020-09-04 11:30:00,17.08,17.18,17.06,17.14,343574.0,11.9033,11.973,11.8894,11.9451,343574.0
2020-09-04 12:00:00,17.15,17.24,17.14,17.19,416738.0,11.9521,12.0148,11.9451,11.98,416738.0
2020-09-04 12:30:00,17.19,17.27,17.15,17.21,270745.0,11.98,12.0357,11.9521,11.9939,270745.0
2020-09-04 13:00:00,17.21,17.25,17.2,17.21,189863.0,11.9939,12.0218,11.987,11.9939,189863.0
2020-09-04 13:30:00,17.21,17.21,17.14,17.2,304867.0,11.9939,11.9939,11.9451,11.987,304867.0
2020-09-04 14:00:00,17.19,17.21,17.11,17.17,272735.0,11.98,11.9939,11.9242,11.966,272735.0
2020-09-04 14:30:00,17.16,17.26,17.16,17.24,331762.0,11.9591,12.0288,11.9591,12.0148,331762.0
2020-09-04 15:00:00,17.24,17.29,17.2,17.27,358582.0,12.0148,12.0497,11.987,12.0357,358582.0
2020-09-04 15:30:00,17.28,17.28,17.2,17.26,617671.0,12.0427,12.0427,11.987,12.0288,617671.0
2020-09-08 09:30:00,17.2,17.21,16.87,16.98,1498299.0,11.987,11.9939,11.757,11.8336,1498299.0
2020-09-08 10:00:00,16.98,17.03,16.86,17.01,692688.0,11.8336,11.8685,11.75,11.8545,692688.0
2020-09-08 10:30:00,17.01,17.03,16.92,16.95,432205.0,11.8545,11.8685,11.7918,11.8127,432205.0
2020-09-08 11:00:00,16.94,17.04,16.93,17.01,620968.0,11.8058,11.8754,11.7988,11.8545,620968.0
2020-09-08 11:30:00,17.01,17.05,16.94,16.94,348101.0,11.8545,11.8824,11.8058,11.8058,348101.0
2020-09-08 12:00:00,16.95,17.08,16.94,17.03,325056.0,11.8127,11.9033,11.8058,11.8685,325056.0
2020-09-08 12:30:00,17.03,17.05,17.01,17.04,262284.0,11.8685,11.8824,11.8545,11.8754,262284.0
2020-09-08 13:00:00,17.04,17.04,17.0,17.03,291956.0,11.8754,11.8754,11.8476,11.8685,291956.0
2020-09-08 13:30:00,17.03,17.05,17.0,17.02,225528.0,11.8685,11.8824,11.8476,11.8615,225528.0
2020-09-08 14:00:00,17.02,17.04,16.99,17.0,286606.0,11.8615,11.8754,11.8406,11.8476,286606.0
2020-09-08 14:30:00,17.0,17.0,16.95,16.98,445869.0,11.8476,11.8476,11.8127,11.8336,445869.0
2020-09-08 15:00:00,16.98,17.01,16.93,17.0,577000.0,11.8336,11.8545,11.7988,11.8476,577000.0
2020-09-08 15:30:00,16.99,17.04,16.98,17.04,884532.0,11.8406,11.8754,11.8336,11.8754,884532.0
2020-09-09 09:30:00,17.21,17.45,17.17,17.44,931385.0,11.9939,12.1612,11.966,12.1542,931385.0
2020-09-09 10:00:00,17.44,17.54,17.39,17.39,596660.0,12.1542,12.2239,12.1194,12.1194,596660.0
2020-09-09 10:30:00,17.4,17.45,17.32,17.45,500563.0,12.1263,12.1612,12.0706,12.1612,500563.0
2020-09-09 11:00:00,17.44,17.53,17.44,17.53,316466.0,12.1542,12.2169,12.1542,12.2169,316466.0
2020-09-09 11:30:00,17.52,17.6,17.5,17.53,291697.0,12.21,12.2657,12.196,12.2169,291697.0
2020-09-09 12:00:00,17.53,17.55,17.42,17.44,416441.0,12.2169,12.2309,12.1403,12.1542,416441.0
2020-09-09 12:30:00,17.44,17.48,17.41,17.45,434819.0,12.1542,12.1821,12.1333,12.1612,434819.0
2020-09-09 13:00:00,17.45,17.52,17.43,17.48,397756.0,12.1612,12.21,12.1472,12.1821,397756.0
2020-09-09 13:30:00,17.49,17.51,17.46,17.49,480357.0,12.1891,12.203,12.1681,12.1891,480357.0
2020-09-09 14:00:00,17.49,17.55,17.48,17.51,377797.0,12.1891,12.2309,12.1821,12.203,377797.0
2020-09-09 14:30:00,17.51,17.55,17.5,17.51,327395.0,12.203,12.2309,12.196,12.203,327395.0
2020-09-09 15:00:00,17.52,17.65,17.51,17.64,677670.0,12.21,12.3006,12.203,12.2936,677670.0
2020-09-09 15:30:00,17.64,17.65,17.4,17.4,1462824.0,12.2936,12.3006,12.1263,12.1263,1462824.0
2020-09-10 09:30:00,17.39,17.54,17.34,17.43,835560.0,12.1194,12.2239,12.0845,12.1472,835560.0
2020-09-10 10:00:00,17.44,17.63,17.41,17.55,521112.0,12.1542,12.2866,12.1333,12.2309,521112.0
2020-09-10 10:30:00,17.55,17.61,17.41,17.43,491346.0,12.2309,12.2727,12.1333,12.1472,491346.0
2020-09-10 11:00:00,17.43,17.45,17.35,17.4,659144.0,12.1472,12.1612,12.0915,12.1263,659144.0
2020-09-10 11:30:00,17.39,17.42,17.33,17.37,378721.0,12.1194,12.1403,12.0775,12.1054,378721.0
2020-09-10 12:00:00,17.37,17.42,17.32,17.35,304530.0,12.1054,12.1403,12.0706,12.0915,304530.0
2020-09-10 12:30:00,17.35,17.36,17.29,17.31,363566.0,12.0915,12.0985,12.0497,12.0636,363566.0
2020-09-10 13:00:00,17.32,17.35,17.3,17.32,278544.0,12.0706,12.0915,12.0566,12.0706,278544.0
2020-09-10 13:30:00,17.33,17.35,17.27,17.3,245149.0,12.0775,12.0915,12.0357,12.0566,245149.0
2020-09-10 14:00:00,17.3,17.34,17.19,17.2,960258.0,12.0566,12.0845,11.98,11.987,960258.0
2020-09-10 14:30:00,17.2,17.23,17.1,17.21,754041.0,11.987,12.0079,11.9173,11.9939,754041.0
2020-09-10 15:00:00,17.21,17.26,17.17,17.25,479460.0,11.9939,12.0288,11.966,12.0218,479460.0
2020-09-10 15:30:00,17.24,17.26,17.12,17.12,688298.0,12.0148,12.0288,11.9312,11.9312,688298.0
2020-09-11 09:30:00,17.2,17.24,17.1,17.13,993054.0,11.987,12.0148,11.9173,11.9382,993054.0
2020-09-11 10:00:00,17.13,17.26,17.11,17.26,558650.0,11.9382,12.0288,11.9242,12.0288,558650.0
2020-09-11 10:30:00,17.27,17.27,17.18,17.18,648142.0,12.0357,12.0357,11.973,11.973,648142.0
2020-09-11 11:00:00,17.18,17.24,17.14,17.18,562775.0,11.973,12.0148,11.9451,11.973,562775.0
2020-09-11 11:30:00,17.19,17.2,17.14,17.14,366888.0,11.98,11.987,11.9451,11.9451,366888.0
2020-09-11 12:00:00,17.14,17.22,17.14,17.2,351182.0,11.9451,12.0009,11.9451,11.987,351182.0
2020-09-11 12:30:00,17.19,17.2,17.11,17.12,315560.0,11.98,11.987,11.9242,11.9312,315560.0
2020-09-11 13:00:00,17.12,17.13,17.02,17.03,524051.0,11.9312,11.9382,11.8615,11.8685,524051.0
2020-09-11 13:30:00,17.03,17.08,17.0,17.05,302172.0,11.8685,11.9033,11.8476,11.8824,302172.0
2020-09-11 14:00:00,17.05,17.14,17.04,17.05,506176.0,11.8824,11.9451,11.8754,11.8824,506176.0
2020-09-11 14:30:00,17.05,17.09,17.03,17.05,399514.0,11.8824,11.9103,11.8685,11.8824,399514.0
2020-09-11 15:00:00,17.05,17.16,17.03,17.14,598156.0,11.8824,11.9591,11.8685,11.9451,598156.0
2020-09-11 15:30:00,17.14,17.14,17.02,17.07,1127423.0,11.9451,11.9451,11.8615,11.8964,1127423.0
2020-09-14 09:30:00,17.1,17.2,17.02,17.18,961618.0,11.9173,11.987,11.8615,11.973,961618.0
2020-09-14 10:00:00,17.18,17.19,17.08,17.1,489090.0,11.973,11.98,11.9033,11.9173,489090.0
2020-09-14 10:30:00,17.1,17.16,17.1,17.11,404629.0,11.9173,11.9591,11.9173,11.9242,404629.0
2020-09-14 11:00:00,17.1,17.16,17.07,17.16,446897.0,11.9173,11.9591,11.8964,11.9591,446897.0
2020-09-14 11:30:00,17.16,17.25,17.15,17.17,401614.0,11.9591,12.0218,11.9521,11.966,401614.0
2020-09-14 12:00:00,17.18,17.25,17.17,17.23,250023.0,11.973,12.0218,11.966,12.0079,250023.0
2020-09-14 12:30:00,17.23,17.29,17.22,17.26,276825.0,12.0079,12.0497,12.0009,12.0288,276825.0
2020-09-14 13:00:00,17.26,17.32,17.23,17.32,388578.0,12.0288,12.0706,12.0079,12.0706,388578.0
2020-09-14 13:30:00,17.32,17.34,17.27,17.32,424854.0,12.0706,12.0845,12.0357,12.0706,424854.0
2020-09-14 14:00:00,17.31,17.35,17.29,17.3,430293.0,12.0636,12.0915,12.0497,12.0566,430293.0
2020-09-14 14:30:00,17.29,17.3,17.19,17.21,318587.0,12.0497,12.0566,11.98,11.9939,318587.0
2020-09-14 15:00:00,17.21,17.22,17.13,17.18,344692.0,11.9939,12.0009,11.9382,11.973,344692.0
2020-09-14 15:30:00,17.18,17.19,17.12,17.13,824660.0,11.973,11.98,11.9312,11.9382,824660.0
2020-09-15 09:30:00,17.16,17.16,16.99,17.03,1325084.0,11.9591,11.9591,11.8406,11.8685,1325084.0
2020-09-15 10:00:00,17.02,17.07,16.98,17.02,667480.0,11.8615,11.8964,11.8336,11.8615,667480.0
2020-09-15 10:30:00,17.01,17.12,17.0,17.1,404673.0,11.8545,11.9312,11.8476,11.9173,404673.0
2020-09-15 11:00:00,17.1,17.13,17.06,17.07,447588.0,11.9173,11.9382,11.8894,11.8964,447588.0
2020-09-15 11:30:00,17.07,17.09,17.02,17.03,292170.0,11.8964,11.9103,11.8615,11.8685,292170.0
2020-09-15 12:00:00,17.03,17.07,17.02,17.05,264664.0,11.8685,11.8964,11.8615,11.8824,264664.0
2020-09-15 12:30:00,17.05,17.07,17.01,17.06,300927.0,11.8824,11.8964,11.8545,11.8894,300927.0
2020-09-15 13:00:00,17.07,17.09,17.05,17.08,347719.0,11.8964,11.9103,11.8824,11.9033,347719.0
2020-09-15 13:30:00,17.07,17.1,17.02,17.04,464375.0,11.8964,11.9173,11.8615,11.8754,464375.0
2020-09-15 14:00:00,17.04,17.04,16.98,16.98,554583.0,11.8754,11.8754,11.8336,11.8336,554583.0
2020-09-15 14:30:00,16.98,17.0,16.95,16.96,516674.0,11.8336,11.8476,11.8127,11.8197,516674.0
2020-09-15 15:00:00,16.96,16.97,16.9,16.91,583249.0,11.8197,11.8267,11.7779,11.7848,583249.0
2020-09-15 15:30:00,16.91,16.92,16.79,16.79,1599645.0,11.7848,11.7918,11.7012,11.7012,1599645.0
2020-09-16 09:30:00,16.91,16.93,16.79,16.88,940924.0,11.7848,11.7988,11.7012,11.7639,940924.0
2020-09-16 10:00:00,16.88,16.98,16.86,16.94,551981.0,11.7639,11.8336,11.75,11.8058,551981.0
2020-09-16 10:30:00,16.94,16.94,16.85,16.93,559491.0,11.8058,11.8058,11.743,11.7988,559491.0
2020-09-16 11:00:00,16.92,17.02,16.92,17.02,501276.0,11.7918,11.8615,11.7918,11.8615,501276.0
2020-09-16 11:30:00,17.02,17.02,16.98,17.02,425898.0,11.8615,11.8615,11.8336,11.8615,425898.0
2020-09-16 12:00:00,17.02,17.05,16.97,17.04,561993.0,11.8615,11.8824,11.8267,11.8754,561993.0
2020-09-16 12:30:00,17.05,17.08,17.02,17.02,516665.0,11.8824,11.9033,11.8615,11.8615,516665.0
2020-09-16 13:00:00,17.03,17.11,16.99,17.04,278167.0,11.8685,11.9242,11.8406,11.8754,278167.0
2020-09-16 13:30:00,17.04,17.09,17.0,17.06,427440.0,11.8754,11.9103,11.8476,11.8894,427440.0
2020-09-16 14:00:00,17.05,17.17,17.05,17.16,511098.0,11.8824,11.966,11.8824,11.9591,511098.0
2020-09-16 14:30:00,17.16,17.21,17.13,17.16,441794.0,11.9591,11.9939,11.9382,11.9591,441794.0
2020-09-16 15:00:00,17.17,17.17,16.95,17.04,553717.0,11.966,11.966,11.8127,11.8754,553717.0
2020-09-16 15:30:00,17.04,17.09,16.99,17.03,1003415.0,11.8754,11.9103,11.8406,11.8685,1003415.0
2020-09-17 09:30:00,16.9,16.92,16.57,16.77,1596739.0,11.7779,11.7918,11.5479,11.6873,1596739.0
2020-09-17 10:00:00,16.77,16.93,16.75,16.87,607430.0,11.6873,11.7988,11.6733,11.757,607430.0
2020-09-17 10:30:00,16.86,16.86,16.74,16.81,655798.0,11.75,11.75,11.6664,11.7152,655798.0
2020-09-17 11:00:00,16.82,16.91,16.81,16.85,376742.0,11.7221,11.7848,11.7152,11.743,376742.0
2020-09-17 11:30:00,16.84,16.86,16.8,16.8,342137.0,11.7361,11.75,11.7082,11.7082,342137.0
2020-09-17 12:00:00,16.81,16.83,16.7,16.73,637482.0,11.7152,11.7291,11.6385,11.6594,637482.0
2020-09-17 12:30:00,16.73,16.77,16.7,16.74,393438.0,11.6594,11.6873,11.6385,11.6664,393438.0
2020-09-17 13:00:00,16.74,16.76,16.7,16.73,419794.0,11.6664,11.6803,11.6385,11.6594,419794.0
2020-09-17 13:30:00,16.73,16.75,16.65,16.65,641797.0,11.6594,11.6733,11.6036,11.6036,641797.0
2020-09-17 14:00:00,16.65,16.72,16.65,16.66,742905.0,11.6036,11.6524,11.6036,11.6106,742905.0
2020-09-17 14:30:00,16.66,16.68,16.62,16.64,684653.0,11.6106,11.6246,11.5827,11.5967,684653.0
2020-09-17 15:00:00,16.64,16.64,16.58,16.63,920899.0,11.5967,11.5967,11.5549,11.5897,920899.0
2020-09-17 15:30:00,16.62,16.68,16.6,16.66,1698538.0,11.5827,11.6246,11.5688,11.6106,1698538.0
2020-09-18 09:30:00,16.66,16.69,16.28,16.41,1993049.0,11.6106,11.6315,11.3458,11.4364,1993049.0
2020-09-18 10:00:00,16.41,16.52,16.36,16.49,852381.0,11.4364,11.513,11.4015,11.4921,852381.0
2020-09-18 10:30:00,16.5,16.5,16.42,16.46,611569.0,11.4991,11.4991,11.4434,11.4712,611569.0
2020-09-18 11:00:00,16.46,16.59,16.46,16.52,489354.0,11.4712,11.5618,11.4712,11.513,489354.0
2020-09-18 11:30:00,16.53,16.61,16.51,16.6,612405.0,11.52,11.5758,11.5061,11.5688,612405.0
2020-09-18 12:00:00,16.59,16.63,16.58,16.63,378496.0,11.5618,11.5897,11.5549,11.5897,378496.0
2020-09-18 12:30:00,16.63,16.63,16.56,16.63,357765.0,11.5897,11.5897,11.5409,11.5897,357765.0
2020-09-18 13:00:00,16.63,16.66,16.54,16.54,410965.0,11.5897,11.6106,11.527,11.527,410965.0
2020-09-18 13:30:00,16.53,16.55,16.48,16.55,293765.0,11.52,11.534,11.4852,11.534,293765.0
2020-09-18 14:00:00,16.55,16.59,16.49,16.55,377682.0,11.534,11.5618,11.4921,11.534,377682.0
2020-09-18 14:30:00,16.55,16.59,16.51,16.54,312336.0,11.534,11.5618,11.5061,11.527,312336.0
2020-09-18 15:00:00,16.55,16.6,16.52,16.6,357461.0,11.534,11.5688,11.513,11.5688,357461.0
2020-09-18 15:30:00,16.6,16.68,16.55,16.6,1693688.0,11.5688,11.6246,11.534,11.5688,1693688.0
2020-09-21 09:30:00,16.3,16.41,16.26,16.34,1247362.0,11.3597,11.4364,11.3318,11.3876,1247362.0
2020-09-21 10:00:00,16.33,16.41,16.24,16.36,792093.0,11.3806,11.4364,11.3179,11.4015,792093.0
2020-09-21 10:30:00,16.35,16.37,16.24,16.27,610219.0,11.3946,11.4085,11.3179,11.3388,610219.0
2020-09-21 11:00:00,16.27,16.34,16.25,16.29,563217.0,11.3388,11.3876,11.3249,11.3528,563217.0
2020-09-21 11:30:00,16.29,16.32,16.22,16.26,683331.0,11.3528,11.3737,11.304,11.3318,683331.0
2020-09-21 12:00:00,16.26,16.3,16.18,16.2,613394.0,11.3318,11.3597,11.2761,11.29,613394.0
2020-09-21 12:30:00,16.21,16.23,16.17,16.19,459487.0,11.297,11.3109,11.2691,11.2831,459487.0
2020-09-21 13:00:00,16.18,16.23,16.17,16.21,566849.0,11.2761,11.3109,11.2691,11.297,566849.0
2020-09-21 13:30:00,16.21,16.23,16.15,16.17,529242.0,11.297,11.3109,11.2552,11.2691,529242.0
2020-09-21 14:00:00,16.16,16.22,16.11,16.21,809040.0,11.2622,11.304,11.2273,11.297,809040.0
2020-09-21 14:30:00,16.22,16.24,16.15,16.16,690547.0,11.304,11.3179,11.2552,11.2622,690547.0
2020-09-21 15:00:00,16.16,16.28,16.15,16.25,631664.0,11.2622,11.3458,11.2552,11.3249,631664.0
2020-09-21 15:30:00,16.25,16.31,16.21,16.31,1160877.0,11.3249,11.3667,11.297,11.3667,1160877.0
2020-09-22 09:30:00,16.31,16.5,16.22,16.25,767153.0,11.3667,11.4991,11.304,11.3249,767153.0
2020-09-22 10:00:00,16.26,16.27,16.16,16.2,857732.0,11.3318,11.3388,11.2622,11.29,857732.0
2020-09-22 10:30:00,16.2,16.21,16.03,16.04,728235.0,11.29,11.297,11.1716,11.1785,728235.0
2020-09-22 11:00:00,16.04,16.1,16.03,16.07,820811.0,11.1785,11.2203,11.1716,11.1994,820811.0
2020-09-22 11:30:00,16.07,16.08,16.02,16.02,630029.0,11.1994,11.2064,11.1646,11.1646,630029.0
2020-09-22 12:00:00,16.03,16.04,15.95,15.98,1094597.0,11.1716,11.1785,11.1158,11.1367,1094597.0
2020-09-22 12:30:00,15.97,15.97,15.88,15.93,776185.0,11.1297,11.1297,11.067,11.1019,776185.0
2020-09-22 13:00:00,15.93,15.96,15.9,15.95,540450.0,11.1019,11.1228,11.081,11.1158,540450.0
2020-09-22 13:30:00,15.96,15.99,15.91,15.98,696786.0,11.1228,11.1437,11.0879,11.1367,696786.0
2020-09-22 14:00:00,15.98,16.07,15.94,15.96,398274.0,11.1367,11.1994,11.1088,11.1228,398274.0
2020-09-22 14:30:00,15.96,16.03,15.95,16.0,490566.0,11.1228,11.1716,11.1158,11.1507,490566.0
2020-09-22 15:00:00,16.0,16.05,15.98,16.04,467152.0,11.1507,11.1855,11.1367,11.1785,467152.0
2020-09-22 15:30:00,16.04,16.08,16.0,16.0,1018432.0,11.1785,11.2064,11.1507,11.1507,1018432.0
2020-09-23 09:30:00,16.11,16.14,15.97,16.02,905236.0,11.2273,11.2482,11.1297,11.1646,905236.0
2020-09-23 10:00:00,16.02,16.03,15.8,15.86,910834.0,11.1646,11.1716,11.0113,11.0531,910834.0
2020-09-23 10:30:00,15.86,15.88,15.75,15.83,666052.0,11.0531,11.067,10.9764,11.0322,666052.0
2020-09-23 11:00:00,15.83,15.93,15.82,15.88,571213.0,11.0322,11.1019,11.0252,11.067,571213.0
2020-09-23 11:30:00,15.88,15.92,15.84,15.85,464534.0,11.067,11.0949,11.0391,11.0461,464534.0
2020-09-23 12:00:00,15.85,15.9,15.84,15.86,319284.0,11.0461,11.081,11.0391,11.0531,319284.0
2020-09-23 12:30:00,15.86,15.95,15.84,15.86,446863.0,11.0531,11.1158,11.0391,11.0531,446863.0
2020-09-23 13:00:00,15.86,15.87,15.72,15.72,627457.0,11.0531,11.0601,10.9555,10.9555,627457.0
2020-09-23 13:30:00,15.72,15.74,15.67,15.71,607666.0,10.9555,10.9695,10.9207,10.9485,607666.0
2020-09-23 14:00:00,15.7,15.71,15.52,15.59,946497.0,10.9416,10.9485,10.8161,10.8649,946497.0
2020-09-23 14:30:00,15.59,15.6,15.45,15.49,1157409.0,10.8649,10.8719,10.7673,10.7952,1157409.0
2020-09-23 15:00:00,15.49,15.51,15.39,15.48,872921.0,10.7952,10.8092,10.7255,10.7883,872921.0
2020-09-23 15:30:00,15.47,15.49,15.33,15.34,1967996.0,10.7813,10.7952,10.6837,10.6907,1967996.0
2020-09-24 09:30:00,15.34,15.42,14.9,15.22,2073167.0,10.6907,10.7464,10.384,10.6071,2073167.0
2020-09-24 10:00:00,15.21,15.47,15.21,15.24,1389409.0,10.6001,10.7813,10.6001,10.621,1389409.0
2020-09-24 10:30:00,15.24,15.29,15.15,15.21,598703.0,10.621,10.6558,10.5583,10.6001,598703.0
2020-09-24 11:00:00,15.21,15.24,15.07,15.15,552757.0,10.6001,10.621,10.5025,10.5583,552757.0
2020-09-24 11:30:00,15.14,15.36,15.09,15.33,766325.0,10.5513,10.7046,10.5165,10.6837,766325.0
2020-09-24 12:00:00,15.33,15.42,15.3,15.35,432977.0,10.6837,10.7464,10.6628,10.6977,432977.0
2020-09-24 12:30:00,15.34,15.39,15.29,15.38,308131.0,10.6907,10.7255,10.6558,10.7186,308131.0
2020-09-24 13:00:00,15.38,15.57,15.37,15.47,622898.0,10.7186,10.851,10.7116,10.7813,622898.0
2020-09-24 13:30:00,15.47,15.55,15.44,15.49,328822.0,10.7813,10.837,10.7604,10.7952,328822.0
2020-09-24 14:00:00,15.5,15.52,15.39,15.39,270588.0,10.8022,10.8161,10.7255,10.7255,270588.0
2020-09-24 14:30:00,15.4,15.47,15.27,15.27,385977.0,10.7325,10.7813,10.6419,10.6419,385977.0
2020-09-24 15:00:00,15.28,15.39,15.24,15.26,511659.0,10.6489,10.7255,10.621,10.6349,511659.0
2020-09-24 15:30:00,15.26,15.39,15.23,15.37,796274.0,10.6349,10.7255,10.614,10.7116,796274.0
2020-09-25 09:30:00,15.37,15.55,15.25,15.48,800946.0,10.7116,10.837,10.628,10.7883,800946.0
2020-09-25 10:00:00,15.49,15.51,15.25,15.34,405567.0,10.7952,10.8092,10.628,10.6907,405567.0
2020-09-25 10:30:00,15.35,15.46,15.28,15.3,478432.0,10.6977,10.7743,10.6489,10.6628,478432.0
2020-09-25 11:00:00,15.3,15.39,15.26,15.35,455713.0,10.6628,10.7255,10.6349,10.6977,455713.0
2020-09-25 11:30:00,15.36,15.38,15.3,15.3,450189.0,10.7046,10.7186,10.6628,10.6628,450189.0
2020-09-25 12:00:00,15.3,15.33,15.22,15.27,506970.0,10.6628,10.6837,10.6071,10.6419,506970.0
2020-09-25 12:30:00,15.27,15.32,15.2,15.2,474209.0,10.6419,10.6767,10.5931,10.5931,474209.0
2020-09-25 13:00:00,15.21,15.36,15.2,15.35,388207.0,10.6001,10.7046,10.5931,10.6977,388207.0
2020-09-25 13:30:00,15.36,15.42,15.33,15.41,304119.0,10.7046,10.7464,10.6837,10.7395,304119.0
2020-09-25 14:00:00,15.41,15.45,15.38,15.44,256341.0,10.7395,10.7673,10.7186,10.7604,256341.0
2020-09-25 14:30:00,15.45,15.47,15.4,15.45,369965.0,10.7673,10.7813,10.7325,10.7673,369965.0
2020-09-25 15:00:00,15.45,15.52,15.42,15.46,503438.0,10.7673,10.8161,10.7464,10.7743,503438.0
2020-09-25 15:30:00,15.45,15.51,15.38,15.51,1270026.0,10.7673,10.8092,10.7186,10.8092,1270026.0
2020-09-28 09:30:00,15.89,15.98,15.79,15.88,1388003.0,11.074,11.1367,11.0043,11.067,1388003.0
2020-09-28 10:00:00,15.89,15.89,15.71,15.73,583556.0,11.074,11.074,10.9485,10.9625,583556.0
2020-09-28 10:30:00,15.74,15.93,15.71,15.92,446732.0,10.9695,11.1019,10.9485,11.0949,446732.0
2020-09-28 11:00:00,15.93,15.99,15.86,15.93,389562.0,11.1019,11.1437,11.0531,11.1019,389562.0
2020-09-28 11:30:00,15.93,16.0,15.92,15.99,301252.0,11.1019,11.1507,11.0949,11.1437,301252.0
2020-09-28 12:00:00,15.99,16.11,15.98,16.1,416761.0,11.1437,11.2273,11.1367,11.2203,416761.0
2020-09-28 12:30:00,16.1,16.21,16.07,16.18,514359.0,11.2203,11.297,11.1994,11.2761,514359.0
2020-09-28 13:00:00,16.18,16.21,16.13,16.16,249824.0,11.2761,11.297,11.2413,11.2622,249824.0
2020-09-28 13:30:00,16.16,16.2,16.07,16.12,547804.0,11.2622,11.29,11.1994,11.2343,547804.0
2020-09-28 14:00:00,16.12,16.13,16.05,16.07,346302.0,11.2343,11.2413,11.1855,11.1994,346302.0
2020-09-28 14:30:00,16.07,16.17,16.06,16.14,237733.0,11.1994,11.2691,11.1925,11.2482,237733.0
2020-09-28 15:00:00,16.14,16.14,16.01,16.07,407102.0,11.2482,11.2482,11.1576,11.1994,407102.0
2020-09-28 15:30:00,16.07,16.07,15.96,16.03,971710.0,11.1994,11.1994,11.1228,11.1716,971710.0
2020-09-29 09:30:00,16.0,16.03,15.79,15.95,1298324.0,11.1507,11.1716,11.0043,11.1158,1298324.0
2020-09-29 10:00:00,15.95,16.01,15.91,15.98,513532.0,11.1158,11.1576,11.0879,11.1367,513532.0
2020-09-29 10:30:00,15.98,16.01,15.9,15.92,460245.0,11.1367,11.1576,11.081,11.0949,460245.0
2020-09-29 11:00:00,15.92,16.0,15.89,15.95,294112.0,11.0949,11.1507,11.074,11.1158,294112.0
2020-09-29 11:30:00,15.94,15.98,15.85,15.87,512482.0,11.1088,11.1367,11.0461,11.0601,512482.0
2020-09-29 12:00:00,15.88,15.93,15.84,15.9,477373.0,11.067,11.1019,11.0391,11.081,477373.0
2020-09-29 12:30:00,15.91,15.91,15.85,15.85,336632.0,11.0879,11.0879,11.0461,11.0461,336632.0
2020-09-29 13:00:00,15.85,15.86,15.79,15.83,305434.0,11.0461,11.0531,11.0043,11.0322,305434.0
2020-09-29 13:30:00,15.84,15.88,15.76,15.85,345627.0,11.0391,11.067,10.9834,11.0461,345627.0
2020-09-29 14:00:00,15.85,15.93,15.84,15.92,223390.0,11.0461,11.1019,11.0391,11.0949,223390.0
2020-09-29 14:30:00,15.92,15.94,15.89,15.93,314373.0,11.0949,11.1088,11.074,11.1019,314373.0
2020-09-29 15:00:00,15.94,15.97,15.9,15.93,352982.0,11.1088,11.1297,11.081,11.1019,352982.0
2020-09-29 15:30:00,15.94,15.98,15.92,15.92,468374.0,11.1088,11.1367,11.0949,11.0949,468374.0
2020-09-30 09:30:00,15.93,16.17,15.89,16.11,557470.0,11.1019,11.2691,11.074,11.2273,557470.0
2020-09-30 10:00:00,16.1,16.23,16.08,16.17,374966.0,11.2203,11.3109,11.2064,11.2691,374966.0
2020-09-30 10:30:00,16.17,16.23,16.11,16.16,299891.0,11.2691,11.3109,11.2273,11.2622,299891.0
2020-09-30 11:00:00,16.16,16.17,16.06,16.11,222726.0,11.2622,11.2691,11.1925,11.2273,222726.0
2020-09-30 11:30:00,16.1,16.11,15.99,16.0,388317.0,11.2203,11.2273,11.1437,11.1507,388317.0
2020-09-30 12:00:00,16.0,16.06,15.99,16.05,299672.0,11.1507,11.1925,11.1437,11.1855,299672.0
2020-09-30 12:30:00,16.05,16.1,16.0,16.09,169310.0,11.1855,11.2203,11.1507,11.2134,169310.0
2020-09-30 13:00:00,16.09,16.12,16.05,16.11,190092.0,11.2134,11.2343,11.1855,11.2273,190092.0
2020-09-30 13:30:00,16.12,16.12,15.97,15.99,275297.0,11.2343,11.2343,11.1297,11.1437,275297.0
2020-09-30 14:00:00,15.99,16.02,15.88,15.91,380715.0,11.1437,11.1646,11.067,11.0879,380715.0
2020-09-30 14:30:00,15.9,15.9,15.69,15.81,1231768.0,11.081,11.081,10.9346,11.0182,1231768.0
2020-09-30 15:00:00,15.81,15.82,15.7,15.77,649519.0,11.0182,11.0252,10.9416,10.9904,649519.0
2020-09-30 15:30:00,15.77,15.9,15.74,15.78,1894556.0,10.9904,11.081,10.9695,10.9973,1894556.0
2020-10-01 09:30:00,15.76,15.94,15.69,15.92,605639.0,10.9834,11.1088,10.9346,11.0949,605639.0
2020-10-01 10:00:00,15.91,15.92,15.68,15.7,501464.0,11.0879,11.0949,10.9276,10.9416,501464.0
2020-10-01 10:30:00,15.71,15.79,15.66,15.7,585929.0,10.9485,11.0043,10.9137,10.9416,585929.0
2020-10-01 11:00:00,15.7,15.76,15.65,15.71,482838.0,10.9416,10.9834,10.9067,10.9485,482838.0
2020-10-01 11:30:00,15.71,15.81,15.67,15.8,483771.0,10.9485,11.0182,10.9207,11.0113,483771.0
2020-10-01 12:00:00,15.8,15.85,15.79,15.82,364998.0,11.0113,11.0461,11.0043,11.0252,364998.0
2020-10-01 12:30:00,15.82,15.91,15.76,15.91,327819.0,11.0252,11.0879,10.9834,11.0879,327819.0
2020-10-01 13:00:00,15.91,15.95,15.84,15.85,369034.0,11.0879,11.1158,11.0391,11.0461,369034.0
2020-10-01 13:30:00,15.85,15.91,15.74,15.76,477420.0,11.0461,11.0879,10.9695,10.9834,477420.0
2020-10-01 14:00:00,15.77,15.8,15.67,15.79,408853.0,10.9904,11.0113,10.9207,11.0043,408853.0
2020-10-01 14:30:00,15.79,15.8,15.75,15.78,295438.0,11.0043,11.0113,10.9764,10.9973,295438.0
2020-10-01 15:00:00,15.78,15.81,15.65,15.68,495741.0,10.9973,11.0182,10.9067,10.9276,495741.0
2020-10-01 15:30:00,15.67,15.71,15.66,15.67,1120310.0,10.9207,10.9485,10.9137,10.9207,1120310.0
2020-10-02 09:30:00,15.5,15.6,15.35,15.56,985714.0,10.8022,10.8719,10.6977,10.844,985714.0
2020-10-02 10:00:00,15.56,15.72,15.55,15.62,570332.0,10.844,10.9555,10.837,10.8858,570332.0
2020-10-02 10:30:00,15.62,15.64,15.57,15.61,585144.0,10.8858,10.8998,10.851,10.8789,585144.0
2020-10-02 11:00:00,15.6,15.81,15.59,15.79,459902.0,10.8719,11.0182,10.8649,11.0043,459902.0
2020-10-02 11:30:00,15.8,15.89,15.79,15.8,771049.0,11.0113,11.074,11.0043,11.0113,771049.0
2020-10-02 12:00:00,15.79,15.93,15.79,15.93,687898.0,11.0043,11.1019,11.0043,11.1019,687898.0
2020-10-02 12:30:00,15.93,16.08,15.93,16.02,353695.0,11.1019,11.2064,11.1019,11.1646,353695.0
2020-10-02 13:00:00,16.03,16.08,16.01,16.03,256101.0,11.1716,11.2064,11.1576,11.1716,256101.0
2020-10-02 13:30:00,16.03,16.05,15.9,15.96,253606.0,11.1716,11.1855,11.081,11.1228,253606.0
2020-10-02 14:00:00,15.96,16.05,15.95,16.01,171576.0,11.1228,11.1855,11.1158,11.1576,171576.0
2020-10-02 14:30:00,16.01,16.09,16.0,16.08,281794.0,11.1576,11.2134,11.1507,11.2064,281794.0
2020-10-02 15:00:00,16.08,16.09,16.03,16.08,479913.0,11.2064,11.2134,11.1716,11.2064,479913.0
2020-10-02 15:30:00,16.07,16.09,16.03,16.03,1301817.0,11.1994,11.2134,11.1716,11.1716,1301817.0
2020-10-05 09:30:00,16.15,16.36,16.05,16.07,906299.0,11.2552,11.4015,11.1855,11.1994,906299.0
2020-10-05 10:00:00,16.07,16.14,16.02,16.05,547825.0,11.1994,11.2482,11.1646,11.1855,547825.0
2020-10-05 10:30:00,16.05,16.19,16.04,16.18,401077.0,11.1855,11.2831,11.1785,11.2761,401077.0
2020-10-05 11:00:00,16.18,16.25,16.17,16.21,501594.0,11.2761,11.3249,11.2691,11.297,501594.0
2020-10-05 11:30:00,16.2,16.3,16.18,16.27,271347.0,11.29,11.3597,11.2761,11.3388,271347.0
2020-10-05 12:00:00,16.26,16.29,16.21,16.27,290717.0,11.3318,11.3528,11.297,11.3388,290717.0
2020-10-05 12:30:00,16.28,16.32,16.25,16.25,262202.0,11.3458,11.3737,11.3249,11.3249,262202.0
2020-10-05 13:00:00,16.26,16.27,16.2,16.23,292351.0,11.3318,11.3388,11.29,11.3109,292351.0
2020-10-05 13:30:00,16.23,16.35,16.22,16.3,498518.0,11.3109,11.3946,11.304,11.3597,498518.0
2020-10-05 14:00:00,16.3,16.31,16.26,16.3,338947.0,11.3597,11.3667,11.3318,11.3597,338947.0
2020-10-05 14:30:00,16.3,16.34,16.27,16.31,261374.0,11.3597,11.3876,11.3388,11.3667,261374.0
2020-10-05 15:00:00,16.31,16.36,16.28,16.32,369181.0,11.3667,11.4015,11.3458,11.3737,369181.0
2020-10-05 15:30:00,16.32,16.46,16.31,16.45,813596.0,11.3737,11.4712,11.3667,11.4643,813596.0
2020-10-06 09:30:00,16.52,16.8,16.5,16.53,959574.0,11.513,11.7082,11.4991,11.52,959574.0
2020-10-06 10:00:00,16.53,16.57,16.38,16.57,760744.0,11.52,11.5479,11.4155,11.5479,760744.0
2020-10-06 10:30:00,16.57,16.59,16.44,16.53,458408.0,11.5479,11.5618,11.4573,11.52,458408.0
2020-10-06 11:00:00,16.53,16.58,16.46,16.51,499592.0,11.52,11.5549,11.4712,11.5061,499592.0
2020-10-06 11:30:00,16.51,16.54,16.47,16.53,285127.0,11.5061,11.527,11.4782,11.52,285127.0
2020-10-06 12:00:00,16.53,16.54,16.47,16.5,271088.0,11.52,11.527,11.4782,11.4991,271088.0
2020-10-06 12:30:00,16.49,16.55,16.46,16.54,332859.0,11.4921,11.534,11.4712,11.527,332859.0
2020-10-06 13:00:00,16.55,16.61,16.54,16.57,275818.0,11.534,11.5758,11.527,11.5479,275818.0
2020-10-06 13:30:00,16.57,16.61,16.49,16.53,247055.0,11.5479,11.5758,11.4921,11.52,247055.0
2020-10-06 14:00:00,16.52,16.58,16.51,16.56,228226.0,11.513,11.5549,11.5061,11.5409,228226.0
2020-10-06 14:30:00,16.56,16.62,16.24,16.32,614340.0,11.5409,11.5827,11.3179,11.3737,614340.0
2020-10-06 15:00:00,16.29,16.33,16.2,16.29,764924.0,11.3528,11.3806,11.29,11.3528,764924.0
2020-10-06 15:30:00,16.29,16.45,16.24,16.39,1514825.0,11.3528,11.4643,11.3179,11.4224,1514825.0
2020-10-07 09:30:00,16.4,16.49,16.37,16.41,646745.0,11.4294,11.4921,11.4085,11.4364,646745.0
2020-10-07 10:00:00,16.4,16.48,16.35,16.45,363875.0,11.4294,11.4852,11.3946,11.4643,363875.0
2020-10-07 10:30:00,16.45,16.51,16.44,16.48,292679.0,11.4643,11.5061,11.4573,11.4852,292679.0
2020-10-07 11:00:00,16.49,16.5,16.42,16.48,353426.0,11.4921,11.4991,11.4434,11.4852,353426.0
2020-10-07 11:30:00,16.48,16.53,16.44,16.52,277803.0,11.4852,11.52,11.4573,11.513,277803.0
2020-10-07 12:00:00,16.52,16.52,16.43,16.46,447407.0,11.513,11.513,11.4503,11.4712,447407.0
2020-10-07 12:30:00,16.46,16.47,16.43,16.44,504537.0,11.4712,11.4782,11.4503,11.4573,504537.0
2020-10-07 13:00:00,16.44,16.49,16.43,16.46,306337.0,11.4573,11.4921,11.4503,11.4712,306337.0
2020-10-07 13:30:00,16.46,16.52,16.43,16.5,469864.0,11.4712,11.513,11.4503,11.4991,469864.0
2020-10-07 14:00:00,16.49,16.59,16.47,16.57,292474.0,11.4921,11.5618,11.4782,11.5479,292474.0
2020-10-07 14:30:00,16.57,16.57,16.49,16.52,278241.0,11.5479,11.5479,11.4921,11.513,278241.0
2020-10-07 15:00:00,16.52,16.54,16.47,16.47,372246.0,11.513,11.527,11.4782,11.4782,372246.0
2020-10-07 15:30:00,16.47,16.47,16.4,16.4,912838.0,11.4782,11.4782,11.4294,11.4294,912838.0
2020-10-08 09:30:00,16.46,16.74,16.45,16.73,632750.0,11.4712,11.6664,11.4643,11.6594,632750.0
2020-10-08 10:00:00,16.73,16.74,16.64,16.72,409647.0,11.6594,11.6664,11.5967,11.6524,409647.0
2020-10-08 10:30:00,16.73,16.89,16.7,16.86,678161.0,11.6594,11.7709,11.6385,11.75,678161.0
2020-10-08 11:00:00,16.85,16.89,16.77,16.79,475944.0,11.743,11.7709,11.6873,11.7012,475944.0
2020-10-08 11:30:00,16.79,16.79,16.72,16.78,377909.0,11.7012,11.7012,11.6524,11.6942,377909.0
2020-10-08 12:00:00,16.78,16.93,16.78,16.93,616516.0,11.6942,11.7988,11.6942,11.7988,616516.0
2020-10-08 12:30:00,16.93,17.02,16.92,16.98,530309.0,11.7988,11.8615,11.7918,11.8336,530309.0
2020-10-08 13:00:00,16.98,17.09,16.97,17.08,346037.0,11.8336,11.9103,11.8267,11.9033,346037.0
2020-10-08 13:30:00,17.08,17.13,17.05,17.1,477550.0,11.9033,11.9382,11.8824,11.9173,477550.0
2020-10-08 14:00:00,17.1,17.2,17.1,17.16,392202.0,11.9173,11.987,11.9173,11.9591,392202.0
2020-10-08 14:30:00,17.16,17.21,17.14,17.19,449148.0,11.9591,11.9939,11.9451,11.98,449148.0
2020-10-08 15:00:00,17.19,17.25,17.17,17.25,465041.0,11.98,12.0218,11.966,12.0218,465041.0
2020-10-08 15:30:00,17.24,17.25,17.11,17.13,821399.0,12.0148,12.0218,11.9242,11.9382,821399.0
2020-10-09 09:30:00,17.29,17.35,16.94,16.96,1127182.0,12.0497,12.0915,11.8058,11.8197,1127182.0
2020-10-09 10:00:00,16.96,17.01,16.85,16.86,510461.0,11.8197,11.8545,11.743,11.75,510461.0
2020-10-09 10:30:00,16.87,16.96,16.86,16.93,289166.0,11.757,11.8197,11.75,11.7988,289166.0
2020-10-09 11:00:00,16.94,16.97,16.88,16.89,302563.0,11.8058,11.8267,11.7639,11.7709,302563.0
2020-10-09 11:30:00,16.89,17.07,16.87,17.03,423838.0,11.7709,11.8964,11.757,11.8685,423838.0
2020-10-09 12:00:00,17.03,17.08,17.0,17.04,399614.0,11.8685,11.9033,11.8476,11.8754,399614.0
2020-10-09 12:30:00,17.04,17.05,16.94,16.94,422136.0,11.8754,11.8824,11.8058,11.8058,422136.0
2020-10-09 13:00:00,16.94,17.05,16.94,17.02,344671.0,11.8058,11.8824,11.8058,11.8615,344671.0
2020-10-09 13:30:00,17.03,17.09,17.01,17.07,251956.0,11.8685,11.9103,11.8545,11.8964,251956.0
2020-10-09 14:00:00,17.07,17.09,17.04,17.05,144467.0,11.8964,11.9103,11.8754,11.8824,144467.0
2020-10-09 14:30:00,17.05,17.08,17.02,17.03,288279.0,11.8824,11.9033,11.8615,11.8685,288279.0
2020-10-09 15:00:00,17.03,17.04,16.99,16.99,573050.0,11.8685,11.8754,11.8406,11.8406,573050.0
2020-10-09 15:30:00,17.0,17.06,16.98,17.02,717210.0,11.8476,11.8894,11.8336,11.8615,717210.0
2020-10-12 09:30:00,17.2,17.27,17.01,17.05,762517.0,11.987,12.0357,11.8545,11.8824,762517.0
2020-10-12 10:00:00,17.05,17.13,16.96,17.04,514551.0,11.8824,11.9382,11.8197,11.8754,514551.0
2020-10-12 10:30:00,17.04,17.09,17.03,17.05,340183.0,11.8754,11.9103,11.8685,11.8824,340183.0
2020-10-12 11:00:00,17.05,17.17,17.05,17.14,444572.0,11.8824,11.966,11.8824,11.9451,444572.0
2020-10-12 11:30:00,17.15,17.19,17.14,17.18,314603.0,11.9521,11.98,11.9451,11.973,314603.0
2020-10-12 12:00:00,17.18,17.22,17.16,17.19,274573.0,11.973,12.0009,11.9591,11.98,274573.0
2020-10-12 12:30:00,17.19,17.21,17.17,17.19,221508.0,11.98,11.9939,11.966,11.98,221508.0
2020-10-12 13:00:00,17.2,17.24,17.18,17.22,241725.0,11.987,12.0148,11.973,12.0009,241725.0
2020-10-12 13:30:00,17.21,17.23,17.2,17.2,258168.0,11.9939,12.0079,11.987,11.987,258168.0
2020-10-12 14:00:00,17.21,17.21,17.13,17.16,260390.0,11.9939,11.9939,11.9382,11.9591,260390.0
2020-10-12 14:30:00,17.17,17.23,17.16,17.23,356098.0,11.966,12.0079,11.9591,12.0079,356098.0
2020-10-12 15:00:00,17.23,17.33,17.22,17.32,615205.0,12.0079,12.0775,12.0009,12.0706,615205.0
2020-10-12 15:30:00,17.32,17.41,17.31,17.32,1461360.0,12.0706,12.1333,12.0636,12.0706,1461360.0
2020-10-13 09:30:00,17.19,17.3,17.12,17.28,711587.0,11.98,12.0566,11.9312,12.0427,711587.0
2020-10-13 10:00:00,17.28,17.38,17.24,17.33,425571.0,12.0427,12.1124,12.0148,12.0775,425571.0
2020-10-13 10:30:00,17.34,17.35,17.15,17.24,303276.0,12.0845,12.0915,11.9521,12.0148,303276.0
2020-10-13 11:00:00,17.25,17.27,17.19,17.22,383024.0,12.0218,12.0357,11.98,12.0009,383024.0
2020-10-13 11:30:00,17.22,17.23,17.02,17.06,751479.0,12.0009,12.0079,11.8615,11.8894,751479.0
2020-10-13 12:00:00,17.06,17.11,17.02,17.08,386938.0,11.8894,11.9242,11.8615,11.9033,386938.0
2020-10-13 12:30:00,17.09,17.13,17.04,17.12,245427.0,11.9103,11.9382,11.8754,11.9312,245427.0
2020-10-13 13:00:00,17.11,17.19,17.11,17.18,201384.0,11.9242,11.98,11.9242,11.973,201384.0
2020-10-13 13:30:00,17.18,17.22,17.16,17.19,285840.0,11.973,12.0009,11.9591,11.98,285840.0
2020-10-13 14:00:00,17.19,17.23,17.13,17.16,308187.0,11.98,12.0079,11.9382,11.9591,308187.0
2020-10-13 14:30:00,17.16,17.17,17.08,17.13,493472.0,11.9591,11.966,11.9033,11.9382,493472.0
2020-10-13 15:00:00,17.12,17.14,17.1,17.12,231246.0,11.9312,11.9451,11.9173,11.9312,231246.0
2020-10-13 15:30:00,17.12,17.13,17.03,17.03,1086415.0,11.9312,11.9382,11.8685,11.8685,1086415.0
2020-10-14 09:30:00,17.09,17.32,17.05,17.25,576989.0,11.9103,12.0706,11.8824,12.0218,576989.0
2020-10-14 10:00:00,17.26,17.37,17.22,17.23,522795.0,12.0288,12.1054,12.0009,12.0079,522795.0
2020-10-14 10:30:00,17.23,17.32,17.23,17.3,287315.0,12.0079,12.0706,12.0079,12.0566,287315.0
2020-10-14 11:00:00,17.3,17.41,17.29,17.35,321164.0,12.0566,12.1333,12.0497,12.0915,321164.0
2020-10-14 11:30:00,17.35,17.37,17.22,17.25,312903.0,12.0915,12.1054,12.0009,12.0218,312903.0
2020-10-14 12:00:00,17.25,17.42,17.25,17.41,595884.0,12.0218,12.1403,12.0218,12.1333,595884.0
2020-10-14 12:30:00,17.41,17.43,17.31,17.32,403744.0,12.1333,12.1472,12.0636,12.0706,403744.0
2020-10-14 13:00:00,17.32,17.37,17.28,17.3,186840.0,12.0706,12.1054,12.0427,12.0566,186840.0
2020-10-14 13:30:00,17.29,17.3,17.22,17.23,225185.0,12.0497,12.0566,12.0009,12.0079,225185.0
2020-10-14 14:00:00,17.23,17.28,17.22,17.24,241952.0,12.0079,12.0427,12.0009,12.0148,241952.0
2020-10-14 14:30:00,17.23,17.27,17.19,17.2,192783.0,12.0079,12.0357,11.98,11.987,192783.0
2020-10-14 15:00:00,17.2,17.23,17.13,17.14,285550.0,11.987,12.0079,11.9382,11.9451,285550.0
2020-10-14 15:30:00,17.14,17.17,17.11,17.11,468020.0,11.9451,11.966,11.9242,11.9242,468020.0
2020-10-15 09:30:00,16.92,16.99,16.72,16.92,1216238.0,11.7918,11.8406,11.6524,11.7918,1216238.0
2020-10-15 10:00:00,16.93,17.06,16.92,17.03,439598.0,11.7988,11.8894,11.7918,11.8685,439598.0
2020-10-15 10:30:00,17.02,17.11,17.0,17.1,465999.0,11.8615,11.9242,11.8476,11.9173,465999.0
2020-10-15 11:00:00,17.1,17.19,17.09,17.15,586596.0,11.9173,11.98,11.9103,11.9521,586596.0
2020-10-15 11:30:00,17.15,17.36,17.14,17.3,520993.0,11.9521,12.0985,11.9451,12.0566,520993.0
2020-10-15 12:00:00,17.29,17.33,17.25,17.28,338735.0,12.0497,12.0775,12.0218,12.0427,338735.0
2020-10-15 12:30:00,17.27,17.38,17.22,17.37,565283.0,12.0357,12.1124,12.0009,12.1054,565283.0
2020-10-15 13:00:00,17.37,17.5,17.35,17.49,479130.0,12.1054,12.196,12.0915,12.1891,479130.0
2020-10-15 13:30:00,17.48,17.5,17.44,17.47,267746.0,12.1821,12.196,12.1542,12.1751,267746.0
2020-10-15 14:00:00,17.47,17.48,17.43,17.45,435029.0,12.1751,12.1821,12.1472,12.1612,435029.0
2020-10-15 14:30:00,17.46,17.48,17.42,17.46,628031.0,12.1681,12.1821,12.1403,12.1681,628031.0
2020-10-15 15:00:00,17.46,17.54,17.44,17.53,574139.0,12.1681,12.2239,12.1542,12.2169,574139.0
2020-10-15 15:30:00,17.53,17.54,17.47,17.49,622054.0,12.2169,12.2239,12.1751,12.1891,622054.0
2020-10-16 09:30:00,17.5,17.53,17.28,17.39,613370.0,12.196,12.2169,12.0427,12.1194,613370.0
2020-10-16 10:00:00,17.39,17.44,17.29,17.32,269476.0,12.1194,12.1542,12.0497,12.0706,269476.0
2020-10-16 10:30:00,17.32,17.37,17.29,17.32,229956.0,12.0706,12.1054,12.0497,12.0706,229956.0
2020-10-16 11:00:00,17.32,17.45,17.32,17.45,310372.0,12.0706,12.1612,12.0706,12.1612,310372.0
2020-10-16 11:30:00,17.45,17.52,17.44,17.51,748488.0,12.1612,12.21,12.1542,12.203,748488.0
2020-10-16 12:00:00,17.51,17.51,17.39,17.4,222474.0,12.203,12.203,12.1194,12.1263,222474.0
2020-10-16 12:30:00,17.4,17.41,17.32,17.35,216611.0,12.1263,12.1333,12.0706,12.0915,216611.0
2020-10-16 13:00:00,17.36,17.37,17.26,17.27,763165.0,12.0985,12.1054,12.0288,12.0357,763165.0
2020-10-16 13:30:00,17.27,17.28,17.21,17.24,334630.0,12.0357,12.0427,11.9939,12.0148,334630.0
2020-10-16 14:00:00,17.24,17.24,17.18,17.2,430242.0,12.0148,12.0148,11.973,11.987,430242.0
2020-10-16 14:30:00,17.2,17.21,17.13,17.18,346585.0,11.987,11.9939,11.9382,11.973,346585.0
2020-10-16 15:00:00,17.18,17.19,17.15,17.16,301863.0,11.973,11.98,11.9521,11.9591,301863.0
2020-10-16 15:30:00,17.16,17.27,17.15,17.22,1251285.0,11.9591,12.0357,11.9521,12.0009,1251285.0
2020-10-19 09:30:00,17.26,17.35,17.12,17.25,1191037.0,12.0288,12.0915,11.9312,12.0218,1191037.0
2020-10-19 10:00:00,17.25,17.37,17.24,17.31,602277.0,12.0218,12.1054,12.0148,12.0636,602277.0
2020-10-19 10:30:00,17.32,17.47,17.31,17.39,596832.0,12.0706,12.1751,12.0636,12.1194,596832.0
2020-10-19 11:00:00,17.39,17.42,17.27,17.29,311809.0,12.1194,12.1403,12.0357,12.0497,311809.0
2020-10-19 11:30:00,17.29,17.39,17.26,17.38,418582.0,12.0497,12.1194,12.0288,12.1124,418582.0
2020-10-19 12:00:00,17.39,17.41,17.34,17.35,223193.0,12.1194,12.1333,12.0845,12.0915,223193.0
2020-10-19 12:30:00,17.35,17.35,17.27,17.28,198315.0,12.0915,12.0915,12.0357,12.0427,198315.0
2020-10-19 13:00:00,17.28,17.31,17.15,17.16,460663.0,12.0427,12.0636,11.9521,11.9591,460663.0
2020-10-19 13:30:00,17.15,17.19,17.09,17.14,512786.0,11.9521,11.98,11.9103,11.9451,512786.0
2020-10-19 14:00:00,17.14,17.17,17.1,17.14,260168.0,11.9451,11.966,11.9173,11.9451,260168.0
2020-10-19 14:30:00,17.14,17.14,17.05,17.06,370136.0,11.9451,11.9451,11.8824,11.8894,370136.0
2020-10-19 15:00:00,17.06,17.13,17.02,17.13,574753.0,11.8894,11.9382,11.8615,11.9382,574753.0
2020-10-19 15:30:00,17.13,17.19,17.1,17.13,1373152.0,11.9382,11.98,11.9173,11.9382,1373152.0
2020-10-20 09:30:00,17.29,17.35,17.17,17.2,584165.0,12.0497,12.0915,11.966,11.987,584165.0
2020-10-20 10:00:00,17.2,17.21,17.08,17.16,547884.0,11.987,11.9939,11.9033,11.9591,547884.0
2020-10-20 10:30:00,17.16,17.23,17.12,17.19,405770.0,11.9591,12.0079,11.9312,11.98,405770.0
2020-10-20 11:00:00,17.19,17.21,17.13,17.2,341796.0,11.98,11.9939,11.9382,11.987,341796.0
2020-10-20 11:30:00,17.2,17.24,17.14,17.16,455337.0,11.987,12.0148,11.9451,11.9591,455337.0
2020-10-20 12:00:00,17.15,17.17,17.11,17.12,306551.0,11.9521,11.966,11.9242,11.9312,306551.0
2020-10-20 12:30:00,17.12,17.25,17.11,17.24,423361.0,11.9312,12.0218,11.9242,12.0148,423361.0
2020-10-20 13:00:00,17.24,17.26,17.18,17.22,325444.0,12.0148,12.0288,11.973,12.0009,325444.0
2020-10-20 13:30:00,17.23,17.23,17.15,17.2,493785.0,12.0079,12.0079,11.9521,11.987,493785.0
2020-10-20 14:00:00,17.2,17.29,17.19,17.26,257122.0,11.987,12.0497,11.98,12.0288,257122.0
2020-10-20 14:30:00,17.26,17.3,17.24,17.24,238004.0,12.0288,12.0566,12.0148,12.0148,238004.0
2020-10-20 15:00:00,17.25,17.26,17.12,17.2,528180.0,12.0218,12.0288,11.9312,11.987,528180.0
2020-10-20 15:30:00,17.19,17.2,17.13,17.17,1091006.0,11.98,11.987,11.9382,11.966,1091006.0
2020-10-21 09:30:00,17.21,17.28,17.11,17.15,990657.0,11.9939,12.0427,11.9242,11.9521,990657.0
2020-10-21 10:00:00,17.14,17.23,17.13,17.18,287903.0,11.9451,12.0079,11.9382,11.973,287903.0
2020-10-21 10:30:00,17.17,17.2,17.07,17.07,567410.0,11.966,11.987,11.8964,11.8964,567410.0
2020-10-21 11:00:00,17.07,17.07,17.01,17.01,441290.0,11.8964,11.8964,11.8545,11.8545,441290.0
2020-10-21 11:30:00,17.02,17.07,17.01,17.05,425965.0,11.8615,11.8964,11.8545,11.8824,425965.0
2020-10-21 12:00:00,17.05,17.11,17.03,17.07,301403.0,11.8824,11.9242,11.8685,11.8964,301403.0
2020-10-21 12:30:00,17.06,17.08,17.02,17.06,339886.0,11.8894,11.9033,11.8615,11.8894,339886.0
2020-10-21 13:00:00,17.05,17.08,17.02,17.03,344060.0,11.8824,11.9033,11.8615,11.8685,344060.0
2020-10-21 13:30:00,17.03,17.03,16.99,17.01,480107.0,11.8685,11.8685,11.8406,11.8545,480107.0
2020-10-21 14:00:00,17.01,17.03,16.99,16.99,296970.0,11.8545,11.8685,11.8406,11.8406,296970.0
2020-10-21 14:30:00,17.0,17.01,16.98,17.0,301573.0,11.8476,11.8545,11.8336,11.8476,301573.0
2020-10-21 15:00:00,17.01,17.07,17.0,17.06,380555.0,11.8545,11.8964,11.8476,11.8894,380555.0
2020-10-21 15:30:00,17.07,17.1,17.01,17.1,1730416.0,11.8964,11.9173,11.8545,11.9173,1730416.0
2020-10-22 09:30:00,17.03,17.31,17.0,17.29,710063.0,11.8685,12.0636,11.8476,12.0497,710063.0
2020-10-22 10:00:00,17.3,17.34,17.18,17.19,439758.0,12.0566,12.0845,11.973,11.98,439758.0
2020-10-22 10:30:00,17.18,17.42,17.17,17.4,625499.0,11.973,12.1403,11.966,12.1263,625499.0
2020-10-22 11:00:00,17.41,17.45,17.38,17.4,730545.0,12.1333,12.1612,12.1124,12.1263,730545.0
2020-10-22 11:30:00,17.39,17.42,17.33,17.33,496550.0,12.1194,12.1403,12.0775,12.0775,496550.0
2020-10-22 12:00:00,17.34,17.47,17.33,17.45,492388.0,12.0845,12.1751,12.0775,12.1612,492388.0
2020-10-22 12:30:00,17.46,17.51,17.42,17.46,396700.0,12.1681,12.203,12.1403,12.1681,396700.0
2020-10-22 13:00:00,17.46,17.5,17.36,17.37,327928.0,12.1681,12.196,12.0985,12.1054,327928.0
2020-10-22 13:30:00,17.37,17.44,17.36,17.41,486745.0,12.1054,12.1542,12.0985,12.1333,486745.0
2020-10-22 14:00:00,17.41,17.45,17.38,17.42,371530.0,12.1333,12.1612,12.1124,12.1403,371530.0
2020-10-22 14:30:00,17.43,17.47,17.4,17.46,269194.0,12.1472,12.1751,12.1263,12.1681,269194.0
2020-10-22 15:00:00,17.47,17.51,17.43,17.5,338634.0,12.1751,12.203,12.1472,12.196,338634.0
2020-10-22 15:30:00,17.51,17.64,17.5,17.61,875703.0,12.203,12.2936,12.196,12.2727,875703.0
2020-10-23 09:30:00,17.67,17.83,17.66,17.7,579957.0,12.3145,12.426,12.3075,12.3354,579957.0
2020-10-23 10:00:00,17.69,17.74,17.48,17.59,532494.0,12.3284,12.3633,12.1821,12.2587,532494.0
2020-10-23 10:30:00,17.6,17.74,17.59,17.71,483216.0,12.2657,12.3633,12.2587,12.3424,483216.0
2020-10-23 11:00:00,17.72,17.73,17.63,17.73,363498.0,12.3493,12.3563,12.2866,12.3563,363498.0
2020-10-23 11:30:00,17.73,17.76,17.56,17.56,323781.0,12.3563,12.3772,12.2378,12.2378,323781.0
2020-10-23 12:00:00,17.57,17.57,17.43,17.52,503962.0,12.2448,12.2448,12.1472,12.21,503962.0
2020-10-23 12:30:00,17.52,17.54,17.45,17.47,223314.0,12.21,12.2239,12.1612,12.1751,223314.0
2020-10-23 13:00:00,17.46,17.53,17.44,17.51,213710.0,12.1681,12.2169,12.1542,12.203,213710.0
2020-10-23 13:30:00,17.52,17.53,17.49,17.53,120872.0,12.21,12.2169,12.1891,12.2169,120872.0
2020-10-23 14:00:00,17.53,17.58,17.51,17.57,321537.0,12.2169,12.2518,12.203,12.2448,321537.0
2020-10-23 14:30:00,17.57,17.66,17.56,17.65,311395.0,12.2448,12.3075,12.2378,12.3006,311395.0
2020-10-23 15:00:00,17.64,17.68,17.6,17.67,471105.0,12.2936,12.3215,12.2657,12.3145,471105.0
2020-10-23 15:30:00,17.66,17.71,17.63,17.63,632709.0,12.3075,12.3424,12.2866,12.2866,632709.0
2020-10-26 09:30:00,17.5,17.55,17.3,17.42,751793.0,12.196,12.2309,12.0566,12.1403,751793.0
2020-10-26 10:00:00,17.42,17.44,17.31,17.38,511320.0,12.1403,12.1542,12.0636,12.1124,511320.0
2020-10-26 10:30:00,17.38,17.43,17.31,17.31,380434.0,12.1124,12.1472,12.0636,12.0636,380434.0
2020-10-26 11:00:00,17.31,17.33,17.2,17.26,707020.0,12.0636,12.0775,11.987,12.0288,707020.0
2020-10-26 11:30:00,17.26,17.29,17.21,17.26,824747.0,12.0288,12.0497,11.9939,12.0288,824747.0
2020-10-26 12:00:00,17.26,17.31,17.12,17.16,441494.0,12.0288,12.0636,11.9312,11.9591,441494.0
2020-10-26 12:30:00,17.16,17.16,17.09,17.15,456520.0,11.9591,11.9591,11.9103,11.9521,456520.0
2020-10-26 13:00:00,17.14,17.2,17.07,17.08,390570.0,11.9451,11.987,11.8964,11.9033,390570.0
2020-10-26 13:30:00,17.08,17.09,17.01,17.07,464566.0,11.9033,11.9103,11.8545,11.8964,464566.0
2020-10-26 14:00:00,17.07,17.2,17.04,17.2,526184.0,11.8964,11.987,11.8754,11.987,526184.0
2020-10-26 14:30:00,17.2,17.21,17.14,17.16,358504.0,11.987,11.9939,11.9451,11.9591,358504.0
2020-10-26 15:00:00,17.16,17.29,17.16,17.24,500087.0,11.9591,12.0497,11.9591,12.0148,500087.0
2020-10-26 15:30:00,17.25,17.31,17.22,17.31,983885.0,12.0218,12.0636,12.0009,12.0636,983885.0
2020-10-27 09:30:00,17.25,17.35,17.1,17.35,1121985.0,12.0218,12.0915,11.9173,12.0915,1121985.0
2020-10-27 10:00:00,17.34,17.45,17.33,17.4,556305.0,12.0845,12.1612,12.0775,12.1263,556305.0
2020-10-27 10:30:00,17.4,17.44,17.22,17.23,641056.0,12.1263,12.1542,12.0009,12.0079,641056.0
2020-10-27 11:00:00,17.22,17.3,17.2,17.26,754779.0,12.0009,12.0566,11.987,12.0288,754779.0
2020-10-27 11:30:00,17.26,17.39,17.24,17.35,341646.0,12.0288,12.1194,12.0148,12.0915,341646.0
2020-10-27 12:00:00,17.36,17.36,17.29,17.33,270843.0,12.0985,12.0985,12.0497,12.0775,270843.0
2020-10-27 12:30:00,17.34,17.35,17.27,17.3,235753.0,12.0845,12.0915,12.0357,12.0566,235753.0
2020-10-27 13:00:00,17.3,17.36,17.28,17.35,290602.0,12.0566,12.0985,12.0427,12.0915,290602.0
2020-10-27 13:30:00,17.36,17.39,17.32,17.37,292207.0,12.0985,12.1194,12.0706,12.1054,292207.0
2020-10-27 14:00:00,17.38,17.39,17.31,17.38,492204.0,12.1124,12.1194,12.0636,12.1124,492204.0
2020-10-27 14:30:00,17.38,17.44,17.35,17.44,461964.0,12.1124,12.1542,12.0915,12.1542,461964.0
2020-10-27 15:00:00,17.44,17.46,17.37,17.4,695680.0,12.1542,12.1681,12.1054,12.1263,695680.0
2020-10-27 15:30:00,17.41,17.41,17.27,17.27,815895.0,12.1333,12.1333,12.0357,12.0357,815895.0
2020-10-28 09:30:00,17.0,17.29,16.77,16.85,1732708.0,11.8476,12.0497,11.6873,11.743,1732708.0
2020-10-28 10:00:00,16.86,16.93,16.68,16.77,1417378.0,11.75,11.7988,11.6246,11.6873,1417378.0
2020-10-28 10:30:00,16.79,16.81,16.65,16.69,1249951.0,11.7012,11.7152,11.6036,11.6315,1249951.0
2020-10-28 11:00:00,16.69,16.87,16.68,16.86,913069.0,11.6315,11.757,11.6246,11.75,913069.0
2020-10-28 11:30:00,16.86,16.93,16.79,16.91,645303.0,11.75,11.7988,11.7012,11.7848,645303.0
2020-10-28 12:00:00,16.92,17.04,16.92,17.04,565567.0,11.7918,11.8754,11.7918,11.8754,565567.0
2020-10-28 12:30:00,17.04,17.08,16.95,17.01,615836.0,11.8754,11.9033,11.8127,11.8545,615836.0
2020-10-28 13:00:00,17.02,17.11,16.96,17.09,537530.0,11.8615,11.9242,11.8197,11.9103,537530.0
2020-10-28 13:30:00,17.09,17.09,17.0,17.07,316999.0,11.9103,11.9103,11.8476,11.8964,316999.0
2020-10-28 14:00:00,17.07,17.1,17.01,17.09,432894.0,11.8964,11.9173,11.8545,11.9103,432894.0
2020-10-28 14:30:00,17.1,17.11,16.96,17.01,574585.0,11.9173,11.9242,11.8197,11.8545,574585.0
2020-10-28 15:00:00,17.02,17.08,16.87,16.95,861258.0,11.8615,11.9033,11.757,11.8127,861258.0
2020-10-28 15:30:00,16.95,17.08,16.89,16.95,1672720.0,11.8127,11.9033,11.7709,11.8127,1672720.0
2020-10-29 09:30:00,16.43,16.51,16.01,16.46,2506140.0,11.7531,11.8103,11.4526,11.7745,2506140.0
2020-10-29 10:00:00,16.46,16.8,16.45,16.62,1554940.0,11.7745,12.0178,11.7674,11.889,1554940.0
2020-10-29 10:30:00,16.63,16.86,16.62,16.7,1088029.0,11.8962,12.0607,11.889,11.9462,1088029.0
2020-10-29 11:00:00,16.7,16.81,16.65,16.66,962394.0,11.9462,12.0249,11.9105,11.9176,962394.0
2020-10-29 11:30:00,16.66,16.67,16.55,16.6,469481.0,11.9176,11.9248,11.8389,11.8747,469481.0
2020-10-29 12:00:00,16.61,16.63,16.51,16.56,1093894.0,11.8818,11.8962,11.8103,11.8461,1093894.0
2020-10-29 12:30:00,16.57,16.61,16.51,16.54,672265.0,11.8532,11.8818,11.8103,11.8318,672265.0
2020-10-29 13:00:00,16.55,16.57,16.51,16.54,774222.0,11.8389,11.8532,11.8103,11.8318,774222.0
2020-10-29 13:30:00,16.55,16.63,16.52,16.62,541354.0,11.8389,11.8962,11.8175,11.889,541354.0
2020-10-29 14:00:00,16.61,16.73,16.61,16.69,433771.0,11.8818,11.9677,11.8818,11.9391,433771.0
2020-10-29 14:30:00,16.69,16.75,16.61,16.67,474129.0,11.9391,11.982,11.8818,11.9248,474129.0
2020-10-29 15:00:00,16.67,16.84,16.66,16.84,919635.0,11.9248,12.0464,11.9176,12.0464,919635.0
2020-10-29 15:30:00,16.84,16.99,16.82,16.82,2109597.0,12.0464,12.1537,12.0321,12.0321,2109597.0
2020-10-30 09:30:00,16.56,16.74,16.42,16.7,988330.0,11.8461,11.9748,11.7459,11.9462,988330.0
2020-10-30 10:00:00,16.72,16.74,16.61,16.65,401628.0,11.9605,11.9748,11.8818,11.9105,401628.0
2020-10-30 10:30:00,16.64,16.75,16.48,16.49,646496.0,11.9033,11.982,11.7888,11.796,646496.0
2020-10-30 11:00:00,16.5,16.65,16.49,16.64,552780.0,11.8032,11.9105,11.796,11.9033,552780.0
2020-10-30 11:30:00,16.63,16.68,16.5,16.64,284171.0,11.8962,11.9319,11.8032,11.9033,284171.0
2020-10-30 12:00:00,16.63,16.7,16.53,16.62,298452.0,11.8962,11.9462,11.8246,11.889,298452.0
2020-10-30 12:30:00,16.62,16.64,16.49,16.5,299898.0,11.889,11.9033,11.796,11.8032,299898.0
2020-10-30 13:00:00,16.51,16.58,16.49,16.56,261291.0,11.8103,11.8604,11.796,11.8461,261291.0
2020-10-30 13:30:00,16.56,16.61,16.5,16.6,280823.0,11.8461,11.8818,11.8032,11.8747,280823.0
2020-10-30 14:00:00,16.6,16.7,16.52,16.53,430695.0,11.8747,11.9462,11.8175,11.8246,430695.0
2020-10-30 14:30:00,16.53,16.56,16.49,16.54,296402.0,11.8246,11.8461,11.796,11.8318,296402.0
2020-10-30 15:00:00,16.53,16.64,16.5,16.59,460759.0,11.8246,11.9033,11.8032,11.8675,460759.0
2020-10-30 15:30:00,16.58,16.6,16.5,16.57,1169015.0,11.8604,11.8747,11.8032,11.8532,1169015.0
2020-11-02 09:30:00,16.64,16.82,16.58,16.64,996121.0,11.9033,12.0321,11.8604,11.9033,996121.0
2020-11-02 10:00:00,16.64,16.73,16.61,16.63,535203.0,11.9033,11.9677,11.8818,11.8962,535203.0
2020-11-02 10:30:00,16.62,16.66,16.46,16.51,581463.0,11.889,11.9176,11.7745,11.8103,581463.0
2020-11-02 11:00:00,16.51,16.61,16.47,16.6,689076.0,11.8103,11.8818,11.7817,11.8747,689076.0
2020-11-02 11:30:00,16.6,16.62,16.54,16.58,447282.0,11.8747,11.889,11.8318,11.8604,447282.0
2020-11-02 12:00:00,16.59,16.6,16.56,16.6,428400.0,11.8675,11.8747,11.8461,11.8747,428400.0
2020-11-02 12:30:00,16.6,16.63,16.59,16.63,268422.0,11.8747,11.8962,11.8675,11.8962,268422.0
2020-11-02 13:00:00,16.63,16.63,16.52,16.54,289088.0,11.8962,11.8962,11.8175,11.8318,289088.0
2020-11-02 13:30:00,16.54,16.56,16.48,16.5,358016.0,11.8318,11.8461,11.7888,11.8032,358016.0
2020-11-02 14:00:00,16.51,16.54,16.42,16.52,565269.0,11.8103,11.8318,11.7459,11.8175,565269.0
2020-11-02 14:30:00,16.52,16.62,16.51,16.56,518233.0,11.8175,11.889,11.8103,11.8461,518233.0
2020-11-02 15:00:00,16.57,16.6,16.53,16.57,281101.0,11.8532,11.8747,11.8246,11.8532,281101.0
2020-11-02 15:30:00,16.56,16.59,16.37,16.41,1279367.0,11.8461,11.8675,11.7102,11.7388,1279367.0
2020-11-03 09:30:00,16.59,16.76,16.56,16.67,1865482.0,11.8675,11.9891,11.8461,11.9248,1865482.0
2020-11-03 10:00:00,16.67,16.68,16.54,16.58,931399.0,11.9248,11.9319,11.8318,11.8604,931399.0
2020-11-03 10:30:00,16.58,16.68,16.49,16.64,872454.0,11.8604,11.9319,11.796,11.9033,872454.0
2020-11-03 11:00:00,16.64,16.68,16.61,16.63,412282.0,11.9033,11.9319,11.8818,11.8962,412282.0
2020-11-03 11:30:00,16.62,16.68,16.6,16.64,491902.0,11.889,11.9319,11.8747,11.9033,491902.0
2020-11-03 12:00:00,16.65,16.68,16.63,16.63,272517.0,11.9105,11.9319,11.8962,11.8962,272517.0
2020-11-03 12:30:00,16.64,16.65,16.55,16.57,234180.0,11.9033,11.9105,11.8389,11.8532,234180.0
2020-11-03 13:00:00,16.57,16.6,16.54,16.57,270089.0,11.8532,11.8747,11.8318,11.8532,270089.0
2020-11-03 13:30:00,16.57,16.6,16.53,16.55,255203.0,11.8532,11.8747,11.8246,11.8389,255203.0
2020-11-03 14:00:00,16.55,16.6,16.55,16.59,407242.0,11.8389,11.8747,11.8389,11.8675,407242.0
2020-11-03 14:30:00,16.59,16.76,16.59,16.72,386207.0,11.8675,11.9891,11.8675,11.9605,386207.0
2020-11-03 15:00:00,16.72,16.73,16.59,16.61,672935.0,11.9605,11.9677,11.8675,11.8818,672935.0
2020-11-03 15:30:00,16.61,16.68,16.56,16.56,1189720.0,11.8818,11.9319,11.8461,11.8461,1189720.0
2020-11-04 09:30:00,16.67,16.7,16.38,16.69,787406.0,11.9248,11.9462,11.7173,11.9391,787406.0
2020-11-04 10:00:00,16.7,17.0,16.7,16.91,717183.0,11.9462,12.1608,11.9462,12.0964,717183.0
2020-11-04 10:30:00,16.9,17.04,16.84,16.99,686523.0,12.0893,12.1894,12.0464,12.1537,686523.0
2020-11-04 11:00:00,17.0,17.03,16.91,16.94,449133.0,12.1608,12.1823,12.0964,12.1179,449133.0
2020-11-04 11:30:00,16.94,17.05,16.92,17.03,455939.0,12.1179,12.1966,12.1036,12.1823,455939.0
2020-11-04 12:00:00,17.03,17.08,17.01,17.04,279503.0,12.1823,12.2181,12.168,12.1894,279503.0
2020-11-04 12:30:00,17.04,17.08,17.01,17.01,322238.0,12.1894,12.2181,12.168,12.168,322238.0
2020-11-04 13:00:00,17.02,17.03,16.92,16.93,577197.0,12.1751,12.1823,12.1036,12.1108,577197.0
2020-11-04 13:30:00,16.94,16.94,16.86,16.91,312146.0,12.1179,12.1179,12.0607,12.0964,312146.0
2020-11-04 14:00:00,16.91,16.92,16.85,16.87,369192.0,12.0964,12.1036,12.0535,12.0678,369192.0
2020-11-04 14:30:00,16.88,16.95,16.87,16.94,248015.0,12.075,12.1251,12.0678,12.1179,248015.0
2020-11-04 15:00:00,16.94,16.95,16.79,16.8,373003.0,12.1179,12.1251,12.0106,12.0178,373003.0
2020-11-04 15:30:00,16.8,16.82,16.61,16.63,989306.0,12.0178,12.0321,11.8818,11.8962,989306.0
2020-11-05 09:30:00,16.81,17.13,16.73,17.07,984600.0,12.0249,12.2538,11.9677,12.2109,984600.0
2020-11-05 10:00:00,17.07,17.26,17.05,17.15,907121.0,12.2109,12.3468,12.1966,12.2681,907121.0
2020-11-05 10:30:00,17.15,17.24,17.13,17.17,440868.0,12.2681,12.3325,12.2538,12.2824,440868.0
2020-11-05 11:00:00,17.17,17.2,17.08,17.12,531037.0,12.2824,12.3039,12.2181,12.2467,531037.0
2020-11-05 11:30:00,17.12,17.21,17.05,17.2,495063.0,12.2467,12.311,12.1966,12.3039,495063.0
2020-11-05 12:00:00,17.2,17.24,17.17,17.2,339648.0,12.3039,12.3325,12.2824,12.3039,339648.0
2020-11-05 12:30:00,17.21,17.21,17.12,17.19,368966.0,12.311,12.311,12.2467,12.2967,368966.0
2020-11-05 13:00:00,17.19,17.22,17.13,17.13,431045.0,12.2967,12.3182,12.2538,12.2538,431045.0
2020-11-05 13:30:00,17.14,17.17,17.12,17.14,596944.0,12.261,12.2824,12.2467,12.261,596944.0
2020-11-05 14:00:00,17.14,17.19,17.1,17.11,634682.0,12.261,12.2967,12.2324,12.2395,634682.0
2020-11-05 14:30:00,17.11,17.13,17.02,17.1,766016.0,12.2395,12.2538,12.1751,12.2324,766016.0
2020-11-05 15:00:00,17.1,17.1,17.0,17.08,458014.0,12.2324,12.2324,12.1608,12.2181,458014.0
2020-11-05 15:30:00,17.08,17.09,17.0,17.08,763360.0,12.2181,12.2252,12.1608,12.2181,763360.0
2020-11-06 09:30:00,17.1,17.13,16.99,17.05,477498.0,12.2324,12.2538,12.1537,12.1966,477498.0
2020-11-06 10:00:00,17.05,17.06,16.98,17.02,387071.0,12.1966,12.2037,12.1465,12.1751,387071.0
2020-11-06 10:30:00,17.01,17.02,16.86,16.87,320423.0,12.168,12.1751,12.0607,12.0678,320423.0
2020-11-06 11:00:00,16.87,16.9,16.75,16.82,384124.0,12.0678,12.0893,11.982,12.0321,384124.0
2020-11-06 11:30:00,16.81,16.84,16.78,16.79,241273.0,12.0249,12.0464,12.0035,12.0106,241273.0
2020-11-06 12:00:00,16.79,16.83,16.69,16.83,466652.0,12.0106,12.0392,11.9391,12.0392,466652.0
2020-11-06 12:30:00,16.82,16.86,16.79,16.8,316074.0,12.0321,12.0607,12.0106,12.0178,316074.0
2020-11-06 13:00:00,16.8,16.8,16.71,16.75,210234.0,12.0178,12.0178,11.9534,11.982,210234.0
2020-11-06 13:30:00,16.75,16.77,16.68,16.71,255917.0,11.982,11.9963,11.9319,11.9534,255917.0
2020-11-06 14:00:00,16.71,16.78,16.68,16.77,285076.0,11.9534,12.0035,11.9319,11.9963,285076.0
2020-11-06 14:30:00,16.77,16.79,16.74,16.75,376703.0,11.9963,12.0106,11.9748,11.982,376703.0
2020-11-06 15:00:00,16.75,16.75,16.64,16.69,398364.0,11.982,11.982,11.9033,11.9391,398364.0
2020-11-06 15:30:00,16.69,16.75,16.64,16.64,802775.0,11.9391,11.982,11.9033,11.9033,802775.0
2020-11-09 09:30:00,17.66,17.75,16.92,17.41,3526700.0,12.633,12.6973,12.1036,12.4541,3526700.0
2020-11-09 10:00:00,17.41,17.54,17.3,17.43,1354438.0,12.4541,12.5471,12.3754,12.4684,1354438.0
2020-11-09 10:30:00,17.43,17.5,17.34,17.44,871427.0,12.4684,12.5185,12.404,12.4756,871427.0
2020-11-09 11:00:00,17.45,17.45,17.23,17.26,891583.0,12.4827,12.4827,12.3254,12.3468,891583.0
2020-11-09 11:30:00,17.26,17.48,17.23,17.48,613374.0,12.3468,12.5042,12.3254,12.5042,613374.0
2020-11-09 12:00:00,17.48,17.69,17.47,17.66,1228148.0,12.5042,12.6544,12.497,12.633,1228148.0
2020-11-09 12:30:00,17.66,17.7,17.58,17.67,647681.0,12.633,12.6616,12.5757,12.6401,647681.0
2020-11-09 13:00:00,17.68,17.74,17.66,17.73,784153.0,12.6473,12.6902,12.633,12.683,784153.0
2020-11-09 13:30:00,17.74,17.85,17.63,17.85,1047082.0,12.6902,12.7689,12.6115,12.7689,1047082.0
2020-11-09 14:00:00,17.84,17.86,17.75,17.8,709978.0,12.7617,12.776,12.6973,12.7331,709978.0
2020-11-09 14:30:00,17.79,17.86,17.75,17.85,643928.0,12.7259,12.776,12.6973,12.7689,643928.0
2020-11-09 15:00:00,17.85,17.97,17.83,17.85,992045.0,12.7689,12.8547,12.7546,12.7689,992045.0
2020-11-09 15:30:00,17.84,17.88,17.64,17.67,1573313.0,12.7617,12.7903,12.6186,12.6401,1573313.0
2020-11-10 09:30:00,17.79,18.11,17.57,18.11,1403026.0,12.7259,12.9549,12.5686,12.9549,1403026.0
2020-11-10 10:00:00,18.1,18.14,17.95,18.07,731985.0,12.9477,12.9763,12.8404,12.9262,731985.0
2020-11-10 10:30:00,18.08,18.08,17.82,17.85,506708.0,12.9334,12.9334,12.7474,12.7689,506708.0
2020-11-10 11:00:00,17.85,17.97,17.83,17.87,403279.0,12.7689,12.8547,12.7546,12.7832,403279.0
2020-11-10 11:30:00,17.86,17.9,17.76,17.83,353672.0,12.776,12.8046,12.7045,12.7546,353672.0
2020-11-10 12:00:00,17.84,17.88,17.8,17.84,411688.0,12.7617,12.7903,12.7331,12.7617,411688.0
2020-11-10 12:30:00,17.84,17.88,17.8,17.82,338838.0,12.7617,12.7903,12.7331,12.7474,338838.0
2020-11-10 13:00:00,17.81,17.97,17.79,17.94,686453.0,12.7403,12.8547,12.7259,12.8332,686453.0
2020-11-10 13:30:00,17.93,17.95,17.74,17.88,583404.0,12.8261,12.8404,12.6902,12.7903,583404.0
2020-11-10 14:00:00,17.88,18.02,17.86,18.01,396790.0,12.7903,12.8905,12.776,12.8833,396790.0
2020-11-10 14:30:00,18.02,18.07,17.95,18.05,637463.0,12.8905,12.9262,12.8404,12.9119,637463.0
2020-11-10 15:00:00,18.06,18.13,18.05,18.07,636611.0,12.9191,12.9692,12.9119,12.9262,636611.0
2020-11-10 15:30:00,18.07,18.15,18.01,18.08,1205826.0,12.9262,12.9835,12.8833,12.9334,1205826.0
2020-11-11 09:30:00,18.25,18.25,18.05,18.07,906347.0,13.055,13.055,12.9119,12.9262,906347.0
2020-11-11 10:00:00,18.06,18.15,17.99,18.01,591778.0,12.9191,12.9835,12.869,12.8833,591778.0
2020-11-11 10:30:00,18.01,18.14,17.96,18.08,618525.0,12.8833,12.9763,12.8476,12.9334,618525.0
2020-11-11 11:00:00,18.08,18.1,18.01,18.1,371298.0,12.9334,12.9477,12.8833,12.9477,371298.0
2020-11-11 11:30:00,18.09,18.13,18.05,18.07,257896.0,12.9406,12.9692,12.9119,12.9262,257896.0
2020-11-11 12:00:00,18.07,18.13,18.06,18.1,352313.0,12.9262,12.9692,12.9191,12.9477,352313.0
2020-11-11 12:30:00,18.09,18.1,18.06,18.1,254259.0,12.9406,12.9477,12.9191,12.9477,254259.0
2020-11-11 13:00:00,18.09,18.16,18.08,18.11,264670.0,12.9406,12.9906,12.9334,12.9549,264670.0
2020-11-11 13:30:00,18.11,18.16,18.09,18.1,494024.0,12.9549,12.9906,12.9406,12.9477,494024.0
2020-11-11 14:00:00,18.1,18.13,18.08,18.09,312837.0,12.9477,12.9692,12.9334,12.9406,312837.0
2020-11-11 14:30:00,18.09,18.1,18.02,18.08,571445.0,12.9406,12.9477,12.8905,12.9334,571445.0
2020-11-11 15:00:00,18.08,18.13,18.05,18.13,314830.0,12.9334,12.9692,12.9119,12.9692,314830.0
2020-11-11 15:30:00,18.13,18.2,18.09,18.2,833641.0,12.9692,13.0192,12.9406,13.0192,833641.0
2020-11-12 09:30:00,18.2,18.25,17.9,18.1,1307649.0,13.0192,13.055,12.8046,12.9477,1307649.0
2020-11-12 10:00:00,18.1,18.25,18.07,18.21,464632.0,12.9477,13.055,12.9262,13.0264,464632.0
2020-11-12 10:30:00,18.22,18.25,18.15,18.2,319339.0,13.0335,13.055,12.9835,13.0192,319339.0
2020-11-12 11:00:00,18.2,18.24,18.12,18.24,427671.0,13.0192,13.0479,12.962,13.0479,427671.0
2020-11-12 11:30:00,18.23,18.26,18.18,18.2,489233.0,13.0407,13.0622,13.0049,13.0192,489233.0
2020-11-12 12:00:00,18.2,18.22,18.18,18.2,226583.0,13.0192,13.0335,13.0049,13.0192,226583.0
2020-11-12 12:30:00,18.2,18.2,18.0,18.02,713640.0,13.0192,13.0192,12.8762,12.8905,713640.0
2020-11-12 13:00:00,18.01,18.03,17.89,17.93,541200.0,12.8833,12.8976,12.7975,12.8261,541200.0
2020-11-12 13:30:00,17.94,17.97,17.88,17.89,302819.0,12.8332,12.8547,12.7903,12.7975,302819.0
2020-11-12 14:00:00,17.9,17.95,17.89,17.91,343712.0,12.8046,12.8404,12.7975,12.8118,343712.0
2020-11-12 14:30:00,17.91,17.96,17.87,17.91,747542.0,12.8118,12.8476,12.7832,12.8118,747542.0
2020-11-12 15:00:00,17.91,18.04,17.87,18.01,558532.0,12.8118,12.9048,12.7832,12.8833,558532.0
2020-11-12 15:30:00,18.02,18.11,18.0,18.08,1694846.0,12.8905,12.9549,12.8762,12.9334,1694846.0
2020-11-13 09:30:00,18.21,18.28,18.07,18.16,915403.0,13.0264,13.0765,12.9262,12.9906,915403.0
2020-11-13 10:00:00,18.16,18.47,18.16,18.47,1446910.0,12.9906,13.2124,12.9906,13.2124,1446910.0
2020-11-13 10:30:00,18.46,18.49,18.37,18.42,981807.0,13.2052,13.2267,13.1408,13.1766,981807.0
2020-11-13 11:00:00,18.42,18.47,18.29,18.35,347172.0,13.1766,13.2124,13.0836,13.1265,347172.0
2020-11-13 11:30:00,18.36,18.39,18.29,18.33,299349.0,13.1337,13.1552,13.0836,13.1122,299349.0
2020-11-13 12:00:00,18.33,18.46,18.32,18.42,293411.0,13.1122,13.2052,13.1051,13.1766,293411.0
2020-11-13 12:30:00,18.43,18.5,18.36,18.49,491792.0,13.1838,13.2338,13.1337,13.2267,491792.0
2020-11-13 13:00:00,18.48,18.52,18.47,18.5,467641.0,13.2195,13.2481,13.2124,13.2338,467641.0
2020-11-13 13:30:00,18.49,18.52,18.46,18.48,334567.0,13.2267,13.2481,13.2052,13.2195,334567.0
2020-11-13 14:00:00,18.48,18.57,18.47,18.53,590721.0,13.2195,13.2839,13.2124,13.2553,590721.0
2020-11-13 14:30:00,18.54,18.55,18.49,18.53,288880.0,13.2625,13.2696,13.2267,13.2553,288880.0
2020-11-13 15:00:00,18.53,18.57,18.46,18.47,637865.0,13.2553,13.2839,13.2052,13.2124,637865.0
2020-11-13 15:30:00,18.47,18.56,18.46,18.51,1208089.0,13.2124,13.2768,13.2052,13.241,1208089.0
2020-11-16 09:30:00,19.0,19.11,18.83,19.03,1382903.0,13.5915,13.6702,13.4699,13.613,1382903.0
2020-11-16 10:00:00,19.04,19.11,19.01,19.03,861810.0,13.6201,13.6702,13.5987,13.613,861810.0
2020-11-16 10:30:00,19.03,19.09,19.0,19.08,861327.0,13.613,13.6559,13.5915,13.6487,861327.0
2020-11-16 11:00:00,19.09,19.26,19.04,19.26,933681.0,13.6559,13.7775,13.6201,13.7775,933681.0
2020-11-16 11:30:00,19.26,19.36,19.24,19.27,751627.0,13.7775,13.849,13.7632,13.7847,751627.0
2020-11-16 12:00:00,19.27,19.29,19.22,19.23,408658.0,13.7847,13.799,13.7489,13.756,408658.0
2020-11-16 12:30:00,19.23,19.27,19.23,19.23,293324.0,13.756,13.7847,13.756,13.756,293324.0
2020-11-16 13:00:00,19.24,19.25,19.19,19.21,441233.0,13.7632,13.7703,13.7274,13.7417,441233.0
2020-11-16 13:30:00,19.2,19.25,19.14,19.23,445265.0,13.7346,13.7703,13.6917,13.756,445265.0
2020-11-16 14:00:00,19.22,19.27,19.14,19.16,471915.0,13.7489,13.7847,13.6917,13.706,471915.0
2020-11-16 14:30:00,19.16,19.18,19.05,19.11,513061.0,13.706,13.7203,13.6273,13.6702,513061.0
2020-11-16 15:00:00,19.11,19.12,19.02,19.05,462934.0,13.6702,13.6774,13.6058,13.6273,462934.0
2020-11-16 15:30:00,19.05,19.08,18.95,18.95,1198480.0,13.6273,13.6487,13.5557,13.5557,1198480.0
2020-11-17 09:30:00,18.85,18.86,18.66,18.71,1009868.0,13.4842,13.4914,13.3483,13.3841,1009868.0
2020-11-17 10:00:00,18.71,18.91,18.7,18.86,567546.0,13.3841,13.5271,13.3769,13.4914,567546.0
2020-11-17 10:30:00,18.86,18.93,18.83,18.91,413732.0,13.4914,13.5414,13.4699,13.5271,413732.0
2020-11-17 11:00:00,18.91,19.11,18.9,19.09,638278.0,13.5271,13.6702,13.52,13.6559,638278.0
2020-11-17 11:30:00,19.09,19.14,19.03,19.04,369610.0,13.6559,13.6917,13.613,13.6201,369610.0
2020-11-17 12:00:00,19.04,19.06,18.94,19.03,347735.0,13.6201,13.6344,13.5486,13.613,347735.0
2020-11-17 12:30:00,19.04,19.04,18.94,18.98,288740.0,13.6201,13.6201,13.5486,13.5772,288740.0
2020-11-17 13:00:00,18.98,19.02,18.97,19.01,307377.0,13.5772,13.6058,13.5701,13.5987,307377.0
2020-11-17 13:30:00,19.0,19.06,18.99,19.06,393094.0,13.5915,13.6344,13.5844,13.6344,393094.0
2020-11-17 14:00:00,19.06,19.17,19.05,19.14,482176.0,13.6344,13.7131,13.6273,13.6917,482176.0
2020-11-17 14:30:00,19.14,19.19,19.14,19.17,444393.0,13.6917,13.7274,13.6917,13.7131,444393.0
2020-11-17 15:00:00,19.17,19.18,19.11,19.12,536827.0,13.7131,13.7203,13.6702,13.6774,536827.0
2020-11-17 15:30:00,19.12,19.15,19.08,19.12,633090.0,13.6774,13.6988,13.6487,13.6774,633090.0
2020-11-18 09:30:00,19.14,19.34,19.12,19.32,725061.0,13.6917,13.8347,13.6774,13.8204,725061.0
2020-11-18 10:00:00,19.33,19.47,19.29,19.41,608406.0,13.8276,13.9277,13.799,13.8848,608406.0
2020-11-18 10:30:00,19.41,19.48,19.4,19.43,602158.0,13.8848,13.9349,13.8777,13.8991,602158.0
2020-11-18 11:00:00,19.44,19.51,19.42,19.48,896798.0,13.9063,13.9563,13.892,13.9349,896798.0
2020-11-18 11:30:00,19.48,19.72,19.48,19.69,584746.0,13.9349,14.1066,13.9349,14.0851,584746.0
2020-11-18 12:00:00,19.69,19.71,19.58,19.65,756097.0,14.0851,14.0994,14.0064,14.0565,756097.0
2020-11-18 12:30:00,19.64,19.7,19.61,19.67,767519.0,14.0493,14.0923,14.0279,14.0708,767519.0
2020-11-18 13:00:00,19.68,19.78,19.6,19.62,559859.0,14.0779,14.1495,14.0207,14.035,559859.0
2020-11-18 13:30:00,19.62,19.64,19.46,19.53,430393.0,14.035,14.0493,13.9206,13.9706,430393.0
2020-11-18 14:00:00,19.53,19.64,19.4,19.44,688281.0,13.9706,14.0493,13.8777,13.9063,688281.0
2020-11-18 14:30:00,19.43,19.61,19.4,19.49,596711.0,13.8991,14.0279,13.8777,13.942,596711.0
2020-11-18 15:00:00,19.49,19.51,19.28,19.3,789623.0,13.942,13.9563,13.7918,13.8061,789623.0
2020-11-18 15:30:00,19.3,19.33,18.88,18.88,2333970.0,13.8061,13.8276,13.5057,13.5057,2333970.0
2020-11-19 09:30:00,18.88,19.3,18.77,19.29,684613.0,13.5057,13.8061,13.427,13.799,684613.0
2020-11-19 10:00:00,19.28,19.31,18.93,18.94,767722.0,13.7918,13.8133,13.5414,13.5486,767722.0
2020-11-19 10:30:00,18.94,19.14,18.89,19.03,427770.0,13.5486,13.6917,13.5128,13.613,427770.0
2020-11-19 11:00:00,19.03,19.15,18.99,19.0,323233.0,13.613,13.6988,13.5844,13.5915,323233.0
2020-11-19 11:30:00,19.0,19.02,18.91,18.99,323870.0,13.5915,13.6058,13.5271,13.5844,323870.0
2020-11-19 12:00:00,18.99,19.1,18.98,19.05,285245.0,13.5844,13.663,13.5772,13.6273,285245.0
2020-11-19 12:30:00,19.04,19.1,19.03,19.09,170532.0,13.6201,13.663,13.613,13.6559,170532.0
2020-11-19 13:00:00,19.09,19.21,19.09,19.16,225377.0,13.6559,13.7417,13.6559,13.706,225377.0
2020-11-19 13:30:00,19.16,19.2,19.13,19.16,194359.0,13.706,13.7346,13.6845,13.706,194359.0
2020-11-19 14:00:00,19.17,19.28,19.17,19.25,256660.0,13.7131,13.7918,13.7131,13.7703,256660.0
2020-11-19 14:30:00,19.25,19.35,19.23,19.27,425192.0,13.7703,13.8419,13.756,13.7847,425192.0
2020-11-19 15:00:00,19.26,19.35,19.23,19.34,601606.0,13.7775,13.8419,13.756,13.8347,601606.0
2020-11-19 15:30:00,19.35,19.41,19.34,19.4,946594.0,13.8419,13.8848,13.8347,13.8777,946594.0
2020-11-20 09:30:00,19.26,19.44,19.18,19.25,551138.0,13.7775,13.9063,13.7203,13.7703,551138.0
2020-11-20 10:00:00,19.25,19.3,19.14,19.22,377389.0,13.7703,13.8061,13.6917,13.7489,377389.0
2020-11-20 10:30:00,19.23,19.24,19.11,19.15,692262.0,13.756,13.7632,13.6702,13.6988,692262.0
2020-11-20 11:00:00,19.16,19.19,19.04,19.05,303581.0,13.706,13.7274,13.6201,13.6273,303581.0
2020-11-20 11:30:00,19.05,19.1,19.0,19.03,320951.0,13.6273,13.663,13.5915,13.613,320951.0
2020-11-20 12:00:00,19.03,19.07,18.96,18.99,530774.0,13.613,13.6416,13.5629,13.5844,530774.0
2020-11-20 12:30:00,19.0,19.04,18.96,19.04,227985.0,13.5915,13.6201,13.5629,13.6201,227985.0
2020-11-20 13:00:00,19.04,19.08,19.03,19.07,437325.0,13.6201,13.6487,13.613,13.6416,437325.0
2020-11-20 13:30:00,19.07,19.08,19.02,19.06,386567.0,13.6416,13.6487,13.6058,13.6344,386567.0
2020-11-20 14:00:00,19.06,19.08,19.02,19.05,267794.0,13.6344,13.6487,13.6058,13.6273,267794.0
2020-11-20 14:30:00,19.05,19.07,19.02,19.06,232989.0,13.6273,13.6416,13.6058,13.6344,232989.0
2020-11-20 15:00:00,19.05,19.06,18.97,19.0,398011.0,13.6273,13.6344,13.5701,13.5915,398011.0
2020-11-20 15:30:00,19.0,19.04,18.96,18.99,1001433.0,13.5915,13.6201,13.5629,13.5844,1001433.0
2020-11-23 09:30:00,19.19,19.38,19.06,19.32,985123.0,13.7274,13.8633,13.6344,13.8204,985123.0
2020-11-23 10:00:00,19.31,19.51,19.29,19.37,608803.0,13.8133,13.9563,13.799,13.8562,608803.0
2020-11-23 10:30:00,19.38,19.57,19.37,19.54,457255.0,13.8633,13.9993,13.8562,13.9778,457255.0
2020-11-23 11:00:00,19.53,19.65,19.5,19.64,475104.0,13.9706,14.0565,13.9492,14.0493,475104.0
2020-11-23 11:30:00,19.64,19.64,19.49,19.55,461916.0,14.0493,14.0493,13.942,13.985,461916.0
2020-11-23 12:00:00,19.55,19.6,19.53,19.59,387641.0,13.985,14.0207,13.9706,14.0136,387641.0
2020-11-23 12:30:00,19.58,19.62,19.51,19.53,759211.0,14.0064,14.035,13.9563,13.9706,759211.0
2020-11-23 13:00:00,19.52,19.53,19.46,19.47,391482.0,13.9635,13.9706,13.9206,13.9277,391482.0
2020-11-23 13:30:00,19.47,19.59,19.47,19.58,367617.0,13.9277,14.0136,13.9277,14.0064,367617.0
2020-11-23 14:00:00,19.58,19.68,19.57,19.68,395631.0,14.0064,14.0779,13.9993,14.0779,395631.0
2020-11-23 14:30:00,19.68,19.76,19.66,19.76,700648.0,14.0779,14.1352,14.0636,14.1352,700648.0
2020-11-23 15:00:00,19.76,19.8,19.7,19.71,837726.0,14.1352,14.1638,14.0923,14.0994,837726.0
2020-11-23 15:30:00,19.71,19.81,19.7,19.76,1645762.0,14.0994,14.1709,14.0923,14.1352,1645762.0
2020-11-24 09:30:00,20.03,20.35,19.99,20.34,1521829.0,14.3283,14.5572,14.2997,14.5501,1521829.0
2020-11-24 10:00:00,20.34,20.46,20.29,20.34,941990.0,14.5501,14.6359,14.5143,14.5501,941990.0
2020-11-24 10:30:00,20.34,20.51,20.31,20.42,903176.0,14.5501,14.6717,14.5286,14.6073,903176.0
2020-11-24 11:00:00,20.41,20.54,20.34,20.54,821772.0,14.6001,14.6931,14.5501,14.6931,821772.0
2020-11-24 11:30:00,20.54,20.62,20.49,20.5,763970.0,14.6931,14.7504,14.6574,14.6645,763970.0
2020-11-24 12:00:00,20.51,20.6,20.41,20.44,394234.0,14.6717,14.7361,14.6001,14.6216,394234.0
2020-11-24 12:30:00,20.44,20.53,20.43,20.46,492862.0,14.6216,14.686,14.6145,14.6359,492862.0
2020-11-24 13:00:00,20.47,20.54,20.47,20.48,473961.0,14.6431,14.6931,14.6431,14.6502,473961.0
2020-11-24 13:30:00,20.48,20.53,20.45,20.51,532408.0,14.6502,14.686,14.6288,14.6717,532408.0
2020-11-24 14:00:00,20.51,20.51,20.4,20.44,878652.0,14.6717,14.6717,14.593,14.6216,878652.0
2020-11-24 14:30:00,20.44,20.45,20.29,20.36,597133.0,14.6216,14.6288,14.5143,14.5644,597133.0
2020-11-24 15:00:00,20.36,20.47,20.36,20.44,653947.0,14.5644,14.6431,14.5644,14.6216,653947.0
2020-11-24 15:30:00,20.45,20.45,20.3,20.3,1351249.0,14.6288,14.6288,14.5215,14.5215,1351249.0
2020-11-25 09:30:00,20.38,20.43,20.06,20.17,1078693.0,14.5787,14.6145,14.3498,14.4285,1078693.0
2020-11-25 10:00:00,20.17,20.32,20.12,20.3,1016570.0,14.4285,14.5358,14.3927,14.5215,1016570.0
2020-11-25 10:30:00,20.3,20.37,20.16,20.18,828310.0,14.5215,14.5715,14.4213,14.4356,828310.0
2020-11-25 11:00:00,20.17,20.3,20.15,20.23,615093.0,14.4285,14.5215,14.4142,14.4714,615093.0
2020-11-25 11:30:00,20.22,20.41,20.22,20.38,612020.0,14.4642,14.6001,14.4642,14.5787,612020.0
2020-11-25 12:00:00,20.38,20.38,20.29,20.3,810056.0,14.5787,14.5787,14.5143,14.5215,810056.0
2020-11-25 12:30:00,20.3,20.36,20.26,20.36,517206.0,14.5215,14.5644,14.4928,14.5644,517206.0
2020-11-25 13:00:00,20.36,20.45,20.36,20.39,321607.0,14.5644,14.6288,14.5644,14.5858,321607.0
2020-11-25 13:30:00,20.39,20.45,20.38,20.43,355690.0,14.5858,14.6288,14.5787,14.6145,355690.0
2020-11-25 14:00:00,20.43,20.51,20.38,20.46,351832.0,14.6145,14.6717,14.5787,14.6359,351832.0
2020-11-25 14:30:00,20.46,20.48,20.28,20.32,700139.0,14.6359,14.6502,14.5072,14.5358,700139.0
2020-11-25 15:00:00,20.32,20.41,20.32,20.37,367259.0,14.5358,14.6001,14.5358,14.5715,367259.0
2020-11-25 15:30:00,20.38,20.39,20.32,20.36,760123.0,14.5787,14.5858,14.5358,14.5644,760123.0
2020-11-27 09:30:00,20.32,20.44,20.21,20.31,624839.0,14.5358,14.6216,14.4571,14.5286,624839.0
2020-11-27 10:00:00,20.3,20.33,20.13,20.13,583943.0,14.5215,14.5429,14.3999,14.3999,583943.0
2020-11-27 10:30:00,20.14,20.14,20.03,20.03,750722.0,14.407,14.407,14.3283,14.3283,750722.0
2020-11-27 11:00:00,20.03,20.06,19.97,20.02,549877.0,14.3283,14.3498,14.2854,14.3212,549877.0
2020-11-27 11:30:00,20.02,20.04,19.92,20.01,605645.0,14.3212,14.3355,14.2496,14.314,605645.0
2020-11-27 12:00:00,20.01,20.01,19.87,19.89,509460.0,14.314,14.314,14.2139,14.2282,509460.0
2020-11-27 12:30:00,19.89,19.98,19.88,19.96,687445.0,14.2282,14.2925,14.221,14.2782,687445.0
2020-11-30 09:30:00,19.76,19.89,19.73,19.85,1161629.0,14.1352,14.2282,14.1137,14.1996,1161629.0
2020-11-30 10:00:00,19.86,19.95,19.56,19.61,811383.0,14.2067,14.2711,13.9921,14.0279,811383.0
2020-11-30 10:30:00,19.61,19.68,19.55,19.61,951809.0,14.0279,14.0779,13.985,14.0279,951809.0
2020-11-30 11:00:00,19.61,19.66,19.53,19.55,436638.0,14.0279,14.0636,13.9706,13.985,436638.0
2020-11-30 11:30:00,19.55,19.58,19.46,19.46,713211.0,13.985,14.0064,13.9206,13.9206,713211.0
2020-11-30 12:00:00,19.46,19.5,19.33,19.46,893907.0,13.9206,13.9492,13.8276,13.9206,893907.0
2020-11-30 12:30:00,19.46,19.51,19.4,19.43,321290.0,13.9206,13.9563,13.8777,13.8991,321290.0
2020-11-30 13:00:00,19.43,19.54,19.39,19.54,333059.0,13.8991,13.9778,13.8705,13.9778,333059.0
2020-11-30 13:30:00,19.54,19.65,19.51,19.55,456095.0,13.9778,14.0565,13.9563,13.985,456095.0
2020-11-30 14:00:00,19.55,19.6,19.53,19.58,196472.0,13.985,14.0207,13.9706,14.0064,196472.0
2020-11-30 14:30:00,19.58,19.59,19.44,19.59,589305.0,14.0064,14.0136,13.9063,14.0136,589305.0
2020-11-30 15:00:00,19.59,19.61,19.44,19.44,424081.0,14.0136,14.0279,13.9063,13.9063,424081.0
2020-11-30 15:30:00,19.44,19.46,19.4,19.4,949841.0,13.9063,13.9206,13.8777,13.8777,949841.0
2020-12-01 09:30:00,19.66,19.76,19.55,19.73,692193.0,14.0636,14.1352,13.985,14.1137,692193.0
2020-12-01 10:00:00,19.73,19.85,19.64,19.81,537097.0,14.1137,14.1996,14.0493,14.1709,537097.0
2020-12-01 10:30:00,19.8,19.83,19.65,19.66,761188.0,14.1638,14.1852,14.0565,14.0636,761188.0
2020-12-01 11:00:00,19.66,19.75,19.59,19.63,300432.0,14.0636,14.128,14.0136,14.0422,300432.0
2020-12-01 11:30:00,19.63,19.64,19.42,19.43,447871.0,14.0422,14.0493,13.892,13.8991,447871.0
2020-12-01 12:00:00,19.44,19.54,19.4,19.54,268006.0,13.9063,13.9778,13.8777,13.9778,268006.0
2020-12-01 12:30:00,19.54,19.55,19.48,19.53,174504.0,13.9778,13.985,13.9349,13.9706,174504.0
2020-12-01 13:00:00,19.54,19.55,19.48,19.5,163867.0,13.9778,13.985,13.9349,13.9492,163867.0
2020-12-01 13:30:00,19.5,19.53,19.42,19.46,175730.0,13.9492,13.9706,13.892,13.9206,175730.0
2020-12-01 14:00:00,19.46,19.5,19.42,19.5,295590.0,13.9206,13.9492,13.892,13.9492,295590.0
2020-12-01 14:30:00,19.5,19.53,19.44,19.51,273211.0,13.9492,13.9706,13.9063,13.9563,273211.0
2020-12-01 15:00:00,19.5,19.58,19.47,19.57,306009.0,13.9492,14.0064,13.9277,13.9993,306009.0
2020-12-01 15:30:00,19.56,19.59,19.5,19.56,501308.0,13.9921,14.0136,13.9492,13.9921,501308.0
2020-12-02 09:30:00,19.49,19.76,19.46,19.73,585016.0,13.942,14.1352,13.9206,14.1137,585016.0
2020-12-02 10:00:00,19.74,19.75,19.63,19.71,486366.0,14.1209,14.128,14.0422,14.0994,486366.0
2020-12-02 10:30:00,19.71,19.92,19.69,19.88,491800.0,14.0994,14.2496,14.0851,14.221,491800.0
2020-12-02 11:00:00,19.89,19.98,19.87,19.96,365260.0,14.2282,14.2925,14.2139,14.2782,365260.0
2020-12-02 11:30:00,19.96,20.0,19.85,19.95,344356.0,14.2782,14.3069,14.1996,14.2711,344356.0
2020-12-02 12:00:00,19.95,20.16,19.93,20.03,494161.0,14.2711,14.4213,14.2568,14.3283,494161.0
2020-12-02 12:30:00,20.02,20.07,19.94,19.96,332093.0,14.3212,14.3569,14.2639,14.2782,332093.0
2020-12-02 13:00:00,19.95,19.96,19.88,19.92,345519.0,14.2711,14.2782,14.221,14.2496,345519.0
2020-12-02 13:30:00,19.93,19.95,19.82,19.82,288315.0,14.2568,14.2711,14.1781,14.1781,288315.0
2020-12-02 14:00:00,19.82,19.87,19.8,19.86,313637.0,14.1781,14.2139,14.1638,14.2067,313637.0
2020-12-02 14:30:00,19.86,20.04,19.85,20.01,397448.0,14.2067,14.3355,14.1996,14.314,397448.0
2020-12-02 15:00:00,20.01,20.03,19.99,20.03,454251.0,14.314,14.3283,14.2997,14.3283,454251.0
2020-12-02 15:30:00,20.03,20.11,20.01,20.1,930414.0,14.3283,14.3855,14.314,14.3784,930414.0
2020-12-03 09:30:00,20.11,20.2,19.88,20.14,620613.0,14.3855,14.4499,14.221,14.407,620613.0
2020-12-03 10:00:00,20.14,20.28,20.07,20.28,448119.0,14.407,14.5072,14.3569,14.5072,448119.0
2020-12-03 10:30:00,20.28,20.44,20.27,20.44,662328.0,14.5072,14.6216,14.5,14.6216,662328.0
2020-12-03 11:00:00,20.44,20.45,20.33,20.38,346491.0,14.6216,14.6288,14.5429,14.5787,346491.0
2020-12-03 11:30:00,20.37,20.38,20.24,20.27,292739.0,14.5715,14.5787,14.4785,14.5,292739.0
2020-12-03 12:00:00,20.28,20.3,20.2,20.26,460091.0,14.5072,14.5215,14.4499,14.4928,460091.0
2020-12-03 12:30:00,20.26,20.31,20.25,20.29,319363.0,14.4928,14.5286,14.4857,14.5143,319363.0
2020-12-03 13:00:00,20.29,20.29,20.2,20.25,284284.0,14.5143,14.5143,14.4499,14.4857,284284.0
2020-12-03 13:30:00,20.25,20.27,20.17,20.2,498679.0,14.4857,14.5,14.4285,14.4499,498679.0
2020-12-03 14:00:00,20.2,20.24,20.16,20.2,615044.0,14.4499,14.4785,14.4213,14.4499,615044.0
2020-12-03 14:30:00,20.21,20.4,20.16,20.36,773139.0,14.4571,14.593,14.4213,14.5644,773139.0
2020-12-03 15:00:00,20.35,20.41,20.35,20.41,601607.0,14.5572,14.6001,14.5572,14.6001,601607.0
2020-12-03 15:30:00,20.41,20.42,20.03,20.11,1391183.0,14.6001,14.6073,14.3283,14.3855,1391183.0
2020-12-04 09:30:00,20.3,20.54,20.3,20.53,952371.0,14.5215,14.6931,14.5215,14.686,952371.0
2020-12-04 10:00:00,20.52,20.6,20.48,20.6,529565.0,14.6788,14.7361,14.6502,14.7361,529565.0
2020-12-04 10:30:00,20.6,20.69,20.57,20.66,840148.0,14.7361,14.8004,14.7146,14.779,840148.0
2020-12-04 11:00:00,20.66,20.78,20.66,20.75,943720.0,14.779,14.8648,14.779,14.8434,943720.0
2020-12-04 11:30:00,20.75,20.8,20.74,20.77,617751.0,14.8434,14.8791,14.8362,14.8577,617751.0
2020-12-04 12:00:00,20.78,20.79,20.69,20.76,685483.0,14.8648,14.872,14.8004,14.8505,685483.0
2020-12-04 12:30:00,20.76,20.8,20.69,20.8,320351.0,14.8505,14.8791,14.8004,14.8791,320351.0
2020-12-04 13:00:00,20.8,20.85,20.74,20.85,592898.0,14.8791,14.9149,14.8362,14.9149,592898.0
2020-12-04 13:30:00,20.84,20.95,20.84,20.88,640166.0,14.9077,14.9864,14.9077,14.9364,640166.0
2020-12-04 14:00:00,20.88,20.91,20.86,20.89,444088.0,14.9364,14.9578,14.9221,14.9435,444088.0
2020-12-04 14:30:00,20.89,20.89,20.81,20.87,486618.0,14.9435,14.9435,14.8863,14.9292,486618.0
2020-12-04 15:00:00,20.87,20.88,20.7,20.73,667297.0,14.9292,14.9364,14.8076,14.8291,667297.0
2020-12-04 15:30:00,20.74,20.81,20.72,20.76,1077998.0,14.8362,14.8863,14.8219,14.8505,1077998.0
2020-12-07 09:30:00,20.54,20.7,20.42,20.56,387251.0,14.6931,14.8076,14.6073,14.7074,387251.0
2020-12-07 10:00:00,20.57,20.62,20.44,20.49,839326.0,14.7146,14.7504,14.6216,14.6574,839326.0
2020-12-07 10:30:00,20.5,20.87,20.48,20.86,654126.0,14.6645,14.9292,14.6502,14.9221,654126.0
2020-12-07 11:00:00,20.87,20.91,20.74,20.89,689805.0,14.9292,14.9578,14.8362,14.9435,689805.0
2020-12-07 11:30:00,20.89,20.94,20.8,20.89,391842.0,14.9435,14.9793,14.8791,14.9435,391842.0
2020-12-07 12:00:00,20.89,20.99,20.87,20.96,401067.0,14.9435,15.015,14.9292,14.9936,401067.0
2020-12-07 12:30:00,20.96,20.99,20.92,20.97,400435.0,14.9936,15.015,14.965,15.0007,400435.0
2020-12-07 13:00:00,20.97,20.98,20.88,20.91,289366.0,15.0007,15.0079,14.9364,14.9578,289366.0
2020-12-07 13:30:00,20.91,20.93,20.75,20.75,381287.0,14.9578,14.9721,14.8434,14.8434,381287.0
2020-12-07 14:00:00,20.75,20.79,20.63,20.68,340698.0,14.8434,14.872,14.7575,14.7933,340698.0
2020-12-07 14:30:00,20.68,20.78,20.66,20.69,314243.0,14.7933,14.8648,14.779,14.8004,314243.0
2020-12-07 15:00:00,20.68,20.75,20.63,20.75,515926.0,14.7933,14.8434,14.7575,14.8434,515926.0
2020-12-07 15:30:00,20.75,20.78,20.63,20.67,825710.0,14.8434,14.8648,14.7575,14.7861,825710.0
2020-12-08 09:30:00,20.5,21.0,20.5,20.89,872080.0,14.6645,15.0222,14.6645,14.9435,872080.0
2020-12-08 10:00:00,20.89,20.98,20.76,20.96,684092.0,14.9435,15.0079,14.8505,14.9936,684092.0
2020-12-08 10:30:00,20.97,21.03,20.95,21.02,575076.0,15.0007,15.0437,14.9864,15.0365,575076.0
2020-12-08 11:00:00,21.01,21.13,21.01,21.07,488938.0,15.0294,15.1152,15.0294,15.0723,488938.0
2020-12-08 11:30:00,21.07,21.09,20.9,20.9,372776.0,15.0723,15.0866,14.9507,14.9507,372776.0
2020-12-08 12:00:00,20.91,20.96,20.84,20.96,442548.0,14.9578,14.9936,14.9077,14.9936,442548.0
2020-12-08 12:30:00,20.95,21.04,20.92,20.96,327392.0,14.9864,15.0508,14.965,14.9936,327392.0
2020-12-08 13:00:00,20.96,20.99,20.94,20.96,374085.0,14.9936,15.015,14.9793,14.9936,374085.0
2020-12-08 13:30:00,20.96,20.99,20.9,20.91,286143.0,14.9936,15.015,14.9507,14.9578,286143.0
2020-12-08 14:00:00,20.91,21.0,20.9,20.97,344945.0,14.9578,15.0222,14.9507,15.0007,344945.0
2020-12-08 14:30:00,20.97,20.98,20.88,20.91,539343.0,15.0007,15.0079,14.9364,14.9578,539343.0
2020-12-08 15:00:00,20.91,20.95,20.87,20.89,346367.0,14.9578,14.9864,14.9292,14.9435,346367.0
2020-12-08 15:30:00,20.89,21.0,20.86,20.95,683497.0,14.9435,15.0222,14.9221,14.9864,683497.0
2020-12-09 09:30:00,21.07,21.16,20.82,21.02,963221.0,15.0723,15.1367,14.8934,15.0365,963221.0
2020-12-09 10:00:00,21.02,21.21,20.94,21.01,606243.0,15.0365,15.1724,14.9793,15.0294,606243.0
2020-12-09 10:30:00,21.01,21.03,20.71,20.72,711971.0,15.0294,15.0437,14.8147,14.8219,711971.0
2020-12-09 11:00:00,20.71,20.74,20.53,20.61,784500.0,14.8147,14.8362,14.686,14.7432,784500.0
2020-12-09 11:30:00,20.61,20.75,20.61,20.73,382236.0,14.7432,14.8434,14.7432,14.8291,382236.0
2020-12-09 12:00:00,20.73,20.86,20.71,20.75,437850.0,14.8291,14.9221,14.8147,14.8434,437850.0
2020-12-09 12:30:00,20.75,20.84,20.7,20.8,287528.0,14.8434,14.9077,14.8076,14.8791,287528.0
2020-12-09 13:00:00,20.79,20.79,20.63,20.64,289454.0,14.872,14.872,14.7575,14.7647,289454.0
2020-12-09 13:30:00,20.63,20.66,20.5,20.51,479033.0,14.7575,14.779,14.6645,14.6717,479033.0
2020-12-09 14:00:00,20.5,20.68,20.46,20.67,403239.0,14.6645,14.7933,14.6359,14.7861,403239.0
2020-12-09 14:30:00,20.68,20.71,20.56,20.62,337167.0,14.7933,14.8147,14.7074,14.7504,337167.0
2020-12-09 15:00:00,20.62,20.65,20.54,20.57,411491.0,14.7504,14.7718,14.6931,14.7146,411491.0
2020-12-09 15:30:00,20.57,20.75,20.56,20.67,719115.0,14.7146,14.8434,14.7074,14.7861,719115.0
2020-12-10 09:30:00,20.77,21.19,20.67,21.06,1806683.0,14.8577,15.1581,14.7861,15.0651,1806683.0
2020-12-10 10:00:00,21.07,21.17,20.9,21.17,891937.0,15.0723,15.1438,14.9507,15.1438,891937.0
2020-12-10 10:30:00,21.16,21.34,21.15,21.28,800083.0,15.1367,15.2654,15.1295,15.2225,800083.0
2020-12-10 11:00:00,21.29,21.41,21.27,21.34,886157.0,15.2296,15.3155,15.2153,15.2654,886157.0
2020-12-10 11:30:00,21.34,21.35,21.13,21.19,495478.0,15.2654,15.2726,15.1152,15.1581,495478.0
2020-12-10 12:00:00,21.19,21.35,21.18,21.3,1037847.0,15.1581,15.2726,15.151,15.2368,1037847.0
2020-12-10 12:30:00,21.31,21.33,21.23,21.26,955847.0,15.244,15.2583,15.1867,15.2082,955847.0
2020-12-10 13:00:00,21.26,21.33,21.19,21.28,332930.0,15.2082,15.2583,15.1581,15.2225,332930.0
2020-12-10 13:30:00,21.29,21.41,21.28,21.36,496286.0,15.2296,15.3155,15.2225,15.2797,496286.0
2020-12-10 14:00:00,21.36,21.4,21.3,21.38,646997.0,15.2797,15.3083,15.2368,15.294,646997.0
2020-12-10 14:30:00,21.38,21.45,21.36,21.38,340316.0,15.294,15.3441,15.2797,15.294,340316.0
2020-12-10 15:00:00,21.39,21.46,21.36,21.37,427868.0,15.3012,15.3513,15.2797,15.2869,427868.0
2020-12-10 15:30:00,21.37,21.5,21.36,21.37,1514056.0,15.2869,15.3799,15.2797,15.2869,1514056.0
2020-12-11 09:30:00,21.37,21.66,21.33,21.63,784563.0,15.2869,15.4943,15.2583,15.4729,784563.0
2020-12-11 10:00:00,21.64,21.74,21.54,21.55,632115.0,15.48,15.5516,15.4085,15.4156,632115.0
2020-12-11 10:30:00,21.55,21.63,21.5,21.56,429437.0,15.4156,15.4729,15.3799,15.4228,429437.0
2020-12-11 11:00:00,21.56,21.66,21.55,21.61,411990.0,15.4228,15.4943,15.4156,15.4586,411990.0
2020-12-11 11:30:00,21.62,21.62,21.42,21.54,626223.0,15.4657,15.4657,15.3226,15.4085,626223.0
2020-12-11 12:00:00,21.55,21.61,21.43,21.53,436167.0,15.4156,15.4586,15.3298,15.4013,436167.0
2020-12-11 12:30:00,21.53,21.59,21.46,21.59,338773.0,15.4013,15.4443,15.3513,15.4443,338773.0
2020-12-11 13:00:00,21.59,21.6,21.5,21.57,361224.0,15.4443,15.4514,15.3799,15.4299,361224.0
2020-12-11 13:30:00,21.57,21.6,21.5,21.57,358704.0,15.4299,15.4514,15.3799,15.4299,358704.0
2020-12-11 14:00:00,21.57,21.6,21.53,21.56,324726.0,15.4299,15.4514,15.4013,15.4228,324726.0
2020-12-11 14:30:00,21.56,21.61,21.51,21.59,326463.0,15.4228,15.4586,15.387,15.4443,326463.0
2020-12-11 15:00:00,21.59,21.64,21.53,21.63,350767.0,15.4443,15.48,15.4013,15.4729,350767.0
2020-12-11 15:30:00,21.63,21.66,21.6,21.61,719206.0,15.4729,15.4943,15.4514,15.4586,719206.0
2020-12-14 09:30:00,21.88,21.92,21.5,21.51,966060.0,15.6517,15.6803,15.3799,15.387,966060.0
2020-12-14 10:00:00,21.51,21.54,21.31,21.37,700437.0,15.387,15.4085,15.244,15.2869,700437.0
2020-12-14 10:30:00,21.37,21.38,21.13,21.16,512812.0,15.2869,15.294,15.1152,15.1367,512812.0
2020-12-14 11:00:00,21.16,21.24,21.06,21.11,562412.0,15.1367,15.1939,15.0651,15.1009,562412.0
2020-12-14 11:30:00,21.11,21.25,21.1,21.14,354664.0,15.1009,15.201,15.0937,15.1223,354664.0
2020-12-14 12:00:00,21.14,21.2,21.06,21.12,330187.0,15.1223,15.1653,15.0651,15.108,330187.0
2020-12-14 12:30:00,21.13,21.17,21.06,21.17,397166.0,15.1152,15.1438,15.0651,15.1438,397166.0
2020-12-14 13:00:00,21.17,21.22,21.11,21.19,373004.0,15.1438,15.1796,15.1009,15.1581,373004.0
2020-12-14 13:30:00,21.18,21.3,21.15,21.2,491776.0,15.151,15.2368,15.1295,15.1653,491776.0
2020-12-14 14:00:00,21.2,21.29,21.19,21.21,520144.0,15.1653,15.2296,15.1581,15.1724,520144.0
2020-12-14 14:30:00,21.2,21.22,21.13,21.17,458249.0,15.1653,15.1796,15.1152,15.1438,458249.0
2020-12-14 15:00:00,21.16,21.19,21.12,21.15,291185.0,15.1367,15.1581,15.108,15.1295,291185.0
2020-12-14 15:30:00,21.16,21.22,21.08,21.15,808226.0,15.1367,15.1796,15.0794,15.1295,808226.0
2020-12-15 09:30:00,21.14,21.35,21.1,21.11,759268.0,15.1223,15.2726,15.0937,15.1009,759268.0
2020-12-15 10:00:00,21.12,21.45,21.08,21.24,468120.0,15.108,15.3441,15.0794,15.1939,468120.0
2020-12-15 10:30:00,21.23,21.48,21.18,21.48,618999.0,15.1867,15.3656,15.151,15.3656,618999.0
2020-12-15 11:00:00,21.48,21.49,21.35,21.47,312621.0,15.3656,15.3727,15.2726,15.3584,312621.0
2020-12-15 11:30:00,21.47,21.5,21.34,21.39,402971.0,15.3584,15.3799,15.2654,15.3012,402971.0
2020-12-15 12:00:00,21.4,21.48,21.35,21.47,267562.0,15.3083,15.3656,15.2726,15.3584,267562.0
2020-12-15 12:30:00,21.47,21.52,21.45,21.48,368438.0,15.3584,15.3942,15.3441,15.3656,368438.0
2020-12-15 13:00:00,21.48,21.55,21.48,21.49,358256.0,15.3656,15.4156,15.3656,15.3727,358256.0
2020-12-15 13:30:00,21.49,21.66,21.47,21.61,262478.0,15.3727,15.4943,15.3584,15.4586,262478.0
2020-12-15 14:00:00,21.61,21.71,21.6,21.7,327911.0,15.4586,15.5301,15.4514,15.5229,327911.0
2020-12-15 14:30:00,21.7,21.73,21.64,21.68,522755.0,15.5229,15.5444,15.48,15.5086,522755.0
2020-12-15 15:00:00,21.68,21.71,21.6,21.62,599040.0,15.5086,15.5301,15.4514,15.4657,599040.0
2020-12-15 15:30:00,21.62,21.62,21.52,21.55,1012184.0,15.4657,15.4657,15.3942,15.4156,1012184.0
2020-12-16 09:30:00,21.5,21.5,21.0,21.17,1698270.0,15.3799,15.3799,15.0222,15.1438,1698270.0
2020-12-16 10:00:00,21.17,21.22,21.09,21.09,860510.0,15.1438,15.1796,15.0866,15.0866,860510.0
2020-12-16 10:30:00,21.1,21.19,21.04,21.05,842964.0,15.0937,15.1581,15.0508,15.058,842964.0
2020-12-16 11:00:00,21.05,21.11,21.01,21.08,595132.0,15.058,15.1009,15.0294,15.0794,595132.0
2020-12-16 11:30:00,21.09,21.11,21.01,21.05,472816.0,15.0866,15.1009,15.0294,15.058,472816.0
2020-12-16 12:00:00,21.05,21.09,21.01,21.05,757949.0,15.058,15.0866,15.0294,15.058,757949.0
2020-12-16 12:30:00,21.04,21.07,21.01,21.04,405000.0,15.0508,15.0723,15.0294,15.0508,405000.0
2020-12-16 13:00:00,21.05,21.08,21.01,21.07,367676.0,15.058,15.0794,15.0294,15.0723,367676.0
2020-12-16 13:30:00,21.07,21.17,21.04,21.12,332870.0,15.0723,15.1438,15.0508,15.108,332870.0
2020-12-16 14:00:00,21.12,21.14,21.05,21.06,265445.0,15.108,15.1223,15.058,15.0651,265445.0
2020-12-16 14:30:00,21.05,21.13,21.05,21.12,322044.0,15.058,15.1152,15.058,15.108,322044.0
2020-12-16 15:00:00,21.11,21.12,21.01,21.1,467863.0,15.1009,15.108,15.0294,15.0937,467863.0
2020-12-16 15:30:00,21.1,21.15,21.0,21.02,776917.0,15.0937,15.1295,15.0222,15.0365,776917.0
2020-12-17 09:30:00,21.16,21.19,20.82,20.84,1031642.0,15.1367,15.1581,14.8934,14.9077,1031642.0
2020-12-17 10:00:00,20.83,20.92,20.77,20.89,812856.0,14.9006,14.965,14.8577,14.9435,812856.0
2020-12-17 10:30:00,20.89,20.92,20.7,20.82,639577.0,14.9435,14.965,14.8076,14.8934,639577.0
2020-12-17 11:00:00,20.81,20.84,20.77,20.8,491824.0,14.8863,14.9077,14.8577,14.8791,491824.0
2020-12-17 11:30:00,20.8,20.89,20.78,20.88,346086.0,14.8791,14.9435,14.8648,14.9364,346086.0
2020-12-17 12:00:00,20.87,20.89,20.83,20.86,309893.0,14.9292,14.9435,14.9006,14.9221,309893.0
2020-12-17 12:30:00,20.86,20.87,20.78,20.82,312633.0,14.9221,14.9292,14.8648,14.8934,312633.0
2020-12-17 13:00:00,20.82,20.83,20.76,20.79,245628.0,14.8934,14.9006,14.8505,14.872,245628.0
2020-12-17 13:30:00,20.79,20.8,20.7,20.75,414103.0,14.872,14.8791,14.8076,14.8434,414103.0
2020-12-17 14:00:00,20.75,20.81,20.75,20.79,242402.0,14.8434,14.8863,14.8434,14.872,242402.0
2020-12-17 14:30:00,20.79,20.86,20.79,20.85,299550.0,14.872,14.9221,14.872,14.9149,299550.0
2020-12-17 15:00:00,20.86,20.89,20.75,20.77,454258.0,14.9221,14.9435,14.8434,14.8577,454258.0
2020-12-17 15:30:00,20.78,20.87,20.69,20.8,1738965.0,14.8648,14.9292,14.8004,14.8791,1738965.0
2020-12-18 09:30:00,20.65,20.76,20.56,20.57,1018799.0,14.7718,14.8505,14.7074,14.7146,1018799.0
2020-12-18 10:00:00,20.57,20.61,20.44,20.51,616093.0,14.7146,14.7432,14.6216,14.6717,616093.0
2020-12-18 10:30:00,20.5,20.55,20.43,20.44,473263.0,14.6645,14.7003,14.6145,14.6216,473263.0
2020-12-18 11:00:00,20.44,20.52,20.34,20.46,781017.0,14.6216,14.6788,14.5501,14.6359,781017.0
2020-12-18 11:30:00,20.47,20.6,20.43,20.55,468902.0,14.6431,14.7361,14.6145,14.7003,468902.0
2020-12-18 12:00:00,20.55,20.64,20.51,20.52,362171.0,14.7003,14.7647,14.6717,14.6788,362171.0
2020-12-18 12:30:00,20.51,20.57,20.5,20.54,185517.0,14.6717,14.7146,14.6645,14.6931,185517.0
2020-12-18 13:00:00,20.55,20.55,20.45,20.53,251101.0,14.7003,14.7003,14.6288,14.686,251101.0
2020-12-18 13:30:00,20.53,20.53,20.46,20.5,241784.0,14.686,14.686,14.6359,14.6645,241784.0
2020-12-18 14:00:00,20.5,20.52,20.44,20.48,265072.0,14.6645,14.6788,14.6216,14.6502,265072.0
2020-12-18 14:30:00,20.48,20.53,20.47,20.48,341216.0,14.6502,14.686,14.6431,14.6502,341216.0
2020-12-18 15:00:00,20.49,20.49,20.39,20.39,446821.0,14.6574,14.6574,14.5858,14.5858,446821.0
2020-12-18 15:30:00,20.4,20.58,20.37,20.58,1169983.0,14.593,14.7218,14.5715,14.7218,1169983.0
2020-12-21 09:30:00,20.0,20.22,19.8,20.16,1635432.0,14.3069,14.4642,14.1638,14.4213,1635432.0
2020-12-21 10:00:00,20.16,20.18,19.98,20.06,744255.0,14.4213,14.4356,14.2925,14.3498,744255.0
2020-12-21 10:30:00,20.06,20.29,20.05,20.22,598515.0,14.3498,14.5143,14.3426,14.4642,598515.0
2020-12-21 11:00:00,20.21,20.28,20.09,20.1,357210.0,14.4571,14.5072,14.3712,14.3784,357210.0
2020-12-21 11:30:00,20.1,20.18,20.09,20.11,510121.0,14.3784,14.4356,14.3712,14.3855,510121.0
2020-12-21 12:00:00,20.12,20.15,20.06,20.14,250931.0,14.3927,14.4142,14.3498,14.407,250931.0
2020-12-21 12:30:00,20.13,20.22,20.09,20.17,444495.0,14.3999,14.4642,14.3712,14.4285,444495.0
2020-12-21 13:00:00,20.17,20.32,20.16,20.32,212522.0,14.4285,14.5358,14.4213,14.5358,212522.0
2020-12-21 13:30:00,20.31,20.38,20.29,20.29,202990.0,14.5286,14.5787,14.5143,14.5143,202990.0
2020-12-21 14:00:00,20.29,20.39,20.26,20.35,243892.0,14.5143,14.5858,14.4928,14.5572,243892.0
2020-12-21 14:30:00,20.34,20.39,20.28,20.29,272225.0,14.5501,14.5858,14.5072,14.5143,272225.0
2020-12-21 15:00:00,20.29,20.33,20.23,20.28,364899.0,14.5143,14.5429,14.4714,14.5072,364899.0
2020-12-21 15:30:00,20.27,20.28,20.15,20.23,887339.0,14.5,14.5072,14.4142,14.4714,887339.0
2020-12-22 09:30:00,20.07,20.2,19.98,20.14,774808.0,14.3569,14.4499,14.2925,14.407,774808.0
2020-12-22 10:00:00,20.14,20.49,20.14,20.43,538336.0,14.407,14.6574,14.407,14.6145,538336.0
2020-12-22 10:30:00,20.43,20.44,20.31,20.37,286285.0,14.6145,14.6216,14.5286,14.5715,286285.0
2020-12-22 11:00:00,20.37,20.43,20.32,20.35,410774.0,14.5715,14.6145,14.5358,14.5572,410774.0
2020-12-22 11:30:00,20.34,20.35,20.27,20.3,229093.0,14.5501,14.5572,14.5,14.5215,229093.0
2020-12-22 12:00:00,20.3,20.3,20.2,20.22,296097.0,14.5215,14.5215,14.4499,14.4642,296097.0
2020-12-22 12:30:00,20.23,20.34,20.12,20.34,336680.0,14.4714,14.5501,14.3927,14.5501,336680.0
2020-12-22 13:00:00,20.34,20.34,20.27,20.29,273922.0,14.5501,14.5501,14.5,14.5143,273922.0
2020-12-22 13:30:00,20.29,20.36,20.21,20.35,247988.0,14.5143,14.5644,14.4571,14.5572,247988.0
2020-12-22 14:00:00,20.35,20.35,20.29,20.32,282515.0,14.5572,14.5572,14.5143,14.5358,282515.0
2020-12-22 14:30:00,20.32,20.32,20.26,20.3,196623.0,14.5358,14.5358,14.4928,14.5215,196623.0
2020-12-22 15:00:00,20.29,20.29,20.14,20.16,279329.0,14.5143,14.5143,14.407,14.4213,279329.0
2020-12-22 15:30:00,20.17,20.21,20.16,20.18,476224.0,14.4285,14.4571,14.4213,14.4356,476224.0
2020-12-23 09:30:00,20.15,20.41,20.12,20.33,660332.0,14.4142,14.6001,14.3927,14.5429,660332.0
2020-12-23 10:00:00,20.32,20.36,20.18,20.19,515029.0,14.5358,14.5644,14.4356,14.4428,515029.0
2020-12-23 10:30:00,20.19,20.37,20.19,20.37,530838.0,14.4428,14.5715,14.4428,14.5715,530838.0
2020-12-23 11:00:00,20.37,20.39,20.28,20.28,456969.0,14.5715,14.5858,14.5072,14.5072,456969.0
2020-12-23 11:30:00,20.28,20.28,20.22,20.24,298351.0,14.5072,14.5072,14.4642,14.4785,298351.0
2020-12-23 12:00:00,20.24,20.25,20.18,20.2,235249.0,14.4785,14.4857,14.4356,14.4499,235249.0
2020-12-23 12:30:00,20.2,20.26,20.15,20.24,379318.0,14.4499,14.4928,14.4142,14.4785,379318.0
2020-12-23 13:00:00,20.24,20.25,20.18,20.2,169586.0,14.4785,14.4857,14.4356,14.4499,169586.0
2020-12-23 13:30:00,20.2,20.22,20.17,20.21,248693.0,14.4499,14.4642,14.4285,14.4571,248693.0
2020-12-23 14:00:00,20.21,20.27,20.16,20.23,314916.0,14.4571,14.5,14.4213,14.4714,314916.0
2020-12-23 14:30:00,20.22,20.29,20.22,20.23,276902.0,14.4642,14.5143,14.4642,14.4714,276902.0
2020-12-23 15:00:00,20.23,20.24,20.18,20.19,257584.0,14.4714,14.4785,14.4356,14.4428,257584.0
2020-12-23 15:30:00,20.18,20.27,20.16,20.16,1142353.0,14.4356,14.5,14.4213,14.4213,1142353.0
2020-12-24 09:30:00,20.11,20.16,19.67,19.82,1345171.0,14.3855,14.4213,14.0708,14.1781,1345171.0
2020-12-24 10:00:00,19.81,19.89,19.76,19.78,504382.0,14.1709,14.2282,14.1352,14.1495,504382.0
2020-12-24 10:30:00,19.78,19.87,19.73,19.86,627967.0,14.1495,14.2139,14.1137,14.2067,627967.0
2020-12-24 11:00:00,19.85,19.89,19.79,19.86,308164.0,14.1996,14.2282,14.1566,14.2067,308164.0
2020-12-24 11:30:00,19.86,19.9,19.82,19.89,319595.0,14.2067,14.2353,14.1781,14.2282,319595.0
2020-12-24 12:00:00,19.89,19.95,19.84,19.89,442625.0,14.2282,14.2711,14.1924,14.2282,442625.0
2020-12-24 12:30:00,19.89,19.93,19.83,19.87,573430.0,14.2282,14.2568,14.1852,14.2139,573430.0
2020-12-28 09:30:00,19.9,20.02,19.85,19.92,927404.0,14.2353,14.3212,14.1996,14.2496,927404.0
2020-12-28 10:00:00,19.92,20.03,19.87,19.88,484932.0,14.2496,14.3283,14.2139,14.221,484932.0
2020-12-28 10:30:00,19.88,19.89,19.61,19.64,720010.0,14.221,14.2282,14.0279,14.0493,720010.0
2020-12-28 11:00:00,19.64,19.7,19.61,19.69,477987.0,14.0493,14.0923,14.0279,14.0851,477987.0
2020-12-28 11:30:00,19.69,19.74,19.62,19.68,346353.0,14.0851,14.1209,14.035,14.0779,346353.0
2020-12-28 12:00:00,19.67,19.73,19.67,19.67,276561.0,14.0708,14.1137,14.0708,14.0708,276561.0
2020-12-28 12:30:00,19.68,19.71,19.63,19.68,264913.0,14.0779,14.0994,14.0422,14.0779,264913.0
2020-12-28 13:00:00,19.68,19.73,19.66,19.67,282300.0,14.0779,14.1137,14.0636,14.0708,282300.0
2020-12-28 13:30:00,19.66,19.71,19.62,19.62,313258.0,14.0636,14.0994,14.035,14.035,313258.0
2020-12-28 14:00:00,19.62,19.7,19.61,19.61,342715.0,14.035,14.0923,14.0279,14.0279,342715.0
2020-12-28 14:30:00,19.62,19.66,19.6,19.65,459372.0,14.035,14.0636,14.0207,14.0565,459372.0
2020-12-28 15:00:00,19.64,19.69,19.61,19.66,436926.0,14.0493,14.0851,14.0279,14.0636,436926.0
2020-12-28 15:30:00,19.66,19.75,19.64,19.74,1050024.0,14.0636,14.128,14.0493,14.1209,1050024.0
2020-12-29 09:30:00,19.75,19.85,19.64,19.67,789165.0,14.128,14.1996,14.0493,14.0708,789165.0
2020-12-29 10:00:00,19.67,19.81,19.53,19.54,500655.0,14.0708,14.1709,13.9706,13.9778,500655.0
2020-12-29 10:30:00,19.54,19.75,19.51,19.66,416200.0,13.9778,14.128,13.9563,14.0636,416200.0
2020-12-29 11:00:00,19.65,19.7,19.64,19.66,693520.0,14.0565,14.0923,14.0493,14.0636,693520.0
2020-12-29 11:30:00,19.66,19.71,19.64,19.66,497425.0,14.0636,14.0994,14.0493,14.0636,497425.0
2020-12-29 12:00:00,19.67,19.71,19.65,19.69,346825.0,14.0708,14.0994,14.0565,14.0851,346825.0
2020-12-29 12:30:00,19.69,19.7,19.65,19.67,581056.0,14.0851,14.0923,14.0565,14.0708,581056.0
2020-12-29 13:00:00,19.67,19.7,19.64,19.66,346888.0,14.0708,14.0923,14.0493,14.0636,346888.0
2020-12-29 13:30:00,19.66,19.72,19.58,19.58,376332.0,14.0636,14.1066,14.0064,14.0064,376332.0
2020-12-29 14:00:00,19.59,19.6,19.55,19.55,439507.0,14.0136,14.0207,13.985,13.985,439507.0
2020-12-29 14:30:00,19.55,19.68,19.54,19.67,426338.0,13.985,14.0779,13.9778,14.0708,426338.0
2020-12-29 15:00:00,19.66,19.72,19.64,19.72,423078.0,14.0636,14.1066,14.0493,14.1066,423078.0
2020-12-29 15:30:00,19.71,19.72,19.6,19.66,613659.0,14.0994,14.1066,14.0207,14.0636,613659.0
2020-12-30 09:30:00,19.63,19.76,19.62,19.72,746928.0,14.0422,14.1352,14.035,14.1066,746928.0
2020-12-30 10:00:00,19.71,19.76,19.63,19.71,638352.0,14.0994,14.1352,14.0422,14.0994,638352.0
2020-12-30 10:30:00,19.71,19.78,19.68,19.78,528544.0,14.0994,14.1495,14.0779,14.1495,528544.0
2020-12-30 11:00:00,19.78,19.8,19.58,19.59,657990.0,14.1495,14.1638,14.0064,14.0136,657990.0
2020-12-30 11:30:00,19.59,19.64,19.55,19.55,571769.0,14.0136,14.0493,13.985,13.985,571769.0
2020-12-30 12:00:00,19.56,19.66,19.52,19.62,505934.0,13.9921,14.0636,13.9635,14.035,505934.0
2020-12-30 12:30:00,19.62,19.65,19.6,19.61,433474.0,14.035,14.0565,14.0207,14.0279,433474.0
2020-12-30 13:00:00,19.61,19.62,19.53,19.54,471739.0,14.0279,14.035,13.9706,13.9778,471739.0
2020-12-30 13:30:00,19.54,19.58,19.5,19.5,551074.0,13.9778,14.0064,13.9492,13.9492,551074.0
2020-12-30 14:00:00,19.51,19.61,19.51,19.6,299324.0,13.9563,14.0279,13.9563,14.0207,299324.0
2020-12-30 14:30:00,19.6,19.64,19.58,19.61,300074.0,14.0207,14.0493,14.0064,14.0279,300074.0
2020-12-30 15:00:00,19.62,19.65,19.54,19.57,552938.0,14.035,14.0565,13.9778,13.9993,552938.0
2020-12-30 15:30:00,19.57,19.59,19.5,19.57,839577.0,13.9993,14.0136,13.9492,13.9993,839577.0
2020-12-31 09:30:00,19.5,19.69,19.43,19.58,753282.0,13.9492,14.0851,13.8991,14.0064,753282.0
2020-12-31 10:00:00,19.59,19.63,19.47,19.56,428766.0,14.0136,14.0422,13.9277,13.9921,428766.0
2020-12-31 10:30:00,19.55,19.65,19.54,19.58,413370.0,13.985,14.0565,13.9778,14.0064,413370.0
2020-12-31 11:00:00,19.59,19.67,19.52,19.52,472414.0,14.0136,14.0708,13.9635,13.9635,472414.0
2020-12-31 11:30:00,19.52,19.52,19.37,19.43,879997.0,13.9635,13.9635,13.8562,13.8991,879997.0
2020-12-31 12:00:00,19.44,19.46,19.38,19.44,638331.0,13.9063,13.9206,13.8633,13.9063,638331.0
2020-12-31 12:30:00,19.43,19.45,19.4,19.43,363897.0,13.8991,13.9134,13.8777,13.8991,363897.0
2020-12-31 13:00:00,19.43,19.5,19.39,19.41,477979.0,13.8991,13.9492,13.8705,13.8848,477979.0
2020-12-31 13:30:00,19.41,19.45,19.4,19.44,244016.0,13.8848,13.9134,13.8777,13.9063,244016.0
2020-12-31 14:00:00,19.44,19.54,19.42,19.53,322944.0,13.9063,13.9778,13.892,13.9706,322944.0
2020-12-31 14:30:00,19.53,19.55,19.5,19.52,347665.0,13.9706,13.985,13.9492,13.9635,347665.0
2020-12-31 15:00:00,19.52,19.66,19.51,19.65,460574.0,13.9635,14.0636,13.9563,14.0565,460574.0
2020-12-31 15:30:00,19.65,19.71,19.59,19.59,728423.0,14.0565,14.0994,14.0136,14.0136,728423.0
2021-01-04 09:30:00,20.04,20.04,19.77,19.83,1240692.0,14.3355,14.3355,14.1423,14.1852,1240692.0
2021-01-04 10:00:00,19.83,19.9,19.64,19.7,1049569.0,14.1852,14.2353,14.0493,14.0923,1049569.0
2021-01-04 10:30:00,19.7,19.7,19.43,19.5,1369135.0,14.0923,14.0923,13.8991,13.9492,1369135.0
2021-01-04 11:00:00,19.5,19.51,19.4,19.47,831240.0,13.9492,13.9563,13.8777,13.9277,831240.0
2021-01-04 11:30:00,19.47,19.5,19.41,19.42,642951.0,13.9277,13.9492,13.8848,13.892,642951.0
2021-01-04 12:00:00,19.42,19.42,19.3,19.35,1250991.0,13.892,13.892,13.8061,13.8419,1250991.0
2021-01-04 12:30:00,19.35,19.35,19.28,19.33,770659.0,13.8419,13.8419,13.7918,13.8276,770659.0
2021-01-04 13:00:00,19.33,19.45,19.31,19.44,700835.0,13.8276,13.9134,13.8133,13.9063,700835.0
2021-01-04 13:30:00,19.43,19.45,19.37,19.39,747980.0,13.8991,13.9134,13.8562,13.8705,747980.0
2021-01-04 14:00:00,19.4,19.5,19.37,19.48,533325.0,13.8777,13.9492,13.8562,13.9349,533325.0
2021-01-04 14:30:00,19.47,19.55,19.45,19.54,533750.0,13.9277,13.985,13.9134,13.9778,533750.0
2021-01-04 15:00:00,19.54,19.54,19.38,19.39,490927.0,13.9778,13.9778,13.8633,13.8705,490927.0
2021-01-04 15:30:00,19.39,19.4,19.28,19.29,1405129.0,13.8705,13.8777,13.7918,13.799,1405129.0
2021-01-05 09:30:00,19.4,19.78,19.31,19.64,765588.0,13.8777,14.1495,13.8133,14.0493,765588.0
2021-01-05 10:00:00,19.63,19.74,19.58,19.66,463839.0,14.0422,14.1209,14.0064,14.0636,463839.0
2021-01-05 10:30:00,19.66,19.73,19.53,19.68,434786.0,14.0636,14.1137,13.9706,14.0779,434786.0
2021-01-05 11:00:00,19.68,20.03,19.64,20.0,679229.0,14.0779,14.3283,14.0493,14.3069,679229.0
2021-01-05 11:30:00,20.0,20.02,19.89,19.95,511021.0,14.3069,14.3212,14.2282,14.2711,511021.0
2021-01-05 12:00:00,19.95,20.14,19.94,20.12,643643.0,14.2711,14.407,14.2639,14.3927,643643.0
2021-01-05 12:30:00,20.13,20.16,20.09,20.13,423508.0,14.3999,14.4213,14.3712,14.3999,423508.0
2021-01-05 13:00:00,20.13,20.36,20.1,20.36,433636.0,14.3999,14.5644,14.3784,14.5644,433636.0
2021-01-05 13:30:00,20.36,20.37,20.27,20.34,427909.0,14.5644,14.5715,14.5,14.5501,427909.0
2021-01-05 14:00:00,20.34,20.4,20.31,20.32,407740.0,14.5501,14.593,14.5286,14.5358,407740.0
2021-01-05 14:30:00,20.32,20.32,20.04,20.04,839535.0,14.5358,14.5358,14.3355,14.3355,839535.0
2021-01-05 15:00:00,20.04,20.11,19.97,19.98,701181.0,14.3355,14.3855,14.2854,14.2925,701181.0
2021-01-05 15:30:00,19.98,20.03,19.94,19.98,1213458.0,14.2925,14.3283,14.2639,14.2925,1213458.0
2021-01-06 09:30:00,20.34,20.35,19.93,20.28,1178442.0,14.5501,14.5572,14.2568,14.5072,1178442.0
2021-01-06 10:00:00,20.28,20.48,20.25,20.46,753716.0,14.5072,14.6502,14.4857,14.6359,753716.0
2021-01-06 10:30:00,20.47,20.63,20.47,20.54,796880.0,14.6431,14.7575,14.6431,14.6931,796880.0
2021-01-06 11:00:00,20.53,20.61,20.48,20.56,538685.0,14.686,14.7432,14.6502,14.7074,538685.0
2021-01-06 11:30:00,20.57,20.72,20.52,20.71,953853.0,14.7146,14.8219,14.6788,14.8147,953853.0
2021-01-06 12:00:00,20.71,20.87,20.7,20.85,857634.0,14.8147,14.9292,14.8076,14.9149,857634.0
2021-01-06 12:30:00,20.86,20.93,20.83,20.88,811393.0,14.9221,14.9721,14.9006,14.9364,811393.0
2021-01-06 13:00:00,20.88,21.0,20.87,20.96,648373.0,14.9364,15.0222,14.9292,14.9936,648373.0
2021-01-06 13:30:00,20.96,21.04,20.94,20.98,715271.0,14.9936,15.0508,14.9793,15.0079,715271.0
2021-01-06 14:00:00,20.98,21.08,20.78,20.81,896257.0,15.0079,15.0794,14.8648,14.8863,896257.0
2021-01-06 14:30:00,20.82,20.91,20.6,20.87,935802.0,14.8934,14.9578,14.7361,14.9292,935802.0
2021-01-06 15:00:00,20.87,20.96,20.69,20.96,519778.0,14.9292,14.9936,14.8004,14.9936,519778.0
2021-01-06 15:30:00,20.96,20.99,20.8,20.97,1647364.0,14.9936,15.015,14.8791,15.0007,1647364.0
2021-01-07 09:30:00,21.14,21.24,20.92,21.14,1322397.0,15.1223,15.1939,14.965,15.1223,1322397.0
2021-01-07 10:00:00,21.15,21.24,20.93,21.21,1442430.0,15.1295,15.1939,14.9721,15.1724,1442430.0
2021-01-07 10:30:00,21.21,21.41,21.21,21.39,966465.0,15.1724,15.3155,15.1724,15.3012,966465.0
2021-01-07 11:00:00,21.39,21.39,21.2,21.21,466154.0,15.3012,15.3012,15.1653,15.1724,466154.0
2021-01-07 11:30:00,21.21,21.23,21.13,21.16,497083.0,15.1724,15.1867,15.1152,15.1367,497083.0
2021-01-07 12:00:00,21.16,21.21,21.11,21.19,289011.0,15.1367,15.1724,15.1009,15.1581,289011.0
2021-01-07 12:30:00,21.18,21.19,21.12,21.15,398118.0,15.151,15.1581,15.108,15.1295,398118.0
2021-01-07 13:00:00,21.15,21.17,21.05,21.05,367928.0,15.1295,15.1438,15.058,15.058,367928.0
2021-01-07 13:30:00,21.06,21.16,21.05,21.16,444488.0,15.0651,15.1367,15.058,15.1367,444488.0
2021-01-07 14:00:00,21.15,21.24,21.15,21.18,391520.0,15.1295,15.1939,15.1295,15.151,391520.0
2021-01-07 14:30:00,21.19,21.3,21.18,21.3,435673.0,15.1581,15.2368,15.151,15.2368,435673.0
2021-01-07 15:00:00,21.3,21.42,21.29,21.41,790505.0,15.2368,15.3226,15.2296,15.3155,790505.0
2021-01-07 15:30:00,21.41,21.46,21.31,21.31,1147638.0,15.3155,15.3513,15.244,15.244,1147638.0
2021-01-08 09:30:00,21.53,21.53,21.25,21.26,791018.0,15.4013,15.4013,15.201,15.2082,791018.0
2021-01-08 10:00:00,21.26,21.35,21.17,21.17,480889.0,15.2082,15.2726,15.1438,15.1438,480889.0
2021-01-08 10:30:00,21.17,21.4,21.16,21.39,543742.0,15.1438,15.3083,15.1367,15.3012,543742.0
2021-01-08 11:00:00,21.39,21.43,21.32,21.39,438676.0,15.3012,15.3298,15.2511,15.3012,438676.0
2021-01-08 11:30:00,21.39,21.46,21.35,21.39,344892.0,15.3012,15.3513,15.2726,15.3012,344892.0
2021-01-08 12:00:00,21.39,21.51,21.29,21.49,584582.0,15.3012,15.387,15.2296,15.3727,584582.0
2021-01-08 12:30:00,21.5,21.54,21.42,21.46,448406.0,15.3799,15.4085,15.3226,15.3513,448406.0
2021-01-08 13:00:00,21.46,21.46,21.17,21.24,578087.0,15.3513,15.3513,15.1438,15.1939,578087.0
2021-01-08 13:30:00,21.24,21.29,21.2,21.24,429393.0,15.1939,15.2296,15.1653,15.1939,429393.0
2021-01-08 14:00:00,21.23,21.41,21.23,21.39,436272.0,15.1867,15.3155,15.1867,15.3012,436272.0
2021-01-08 14:30:00,21.39,21.43,21.28,21.37,377411.0,15.3012,15.3298,15.2225,15.2869,377411.0
2021-01-08 15:00:00,21.37,21.46,21.37,21.4,416979.0,15.2869,15.3513,15.2869,15.3083,416979.0
2021-01-08 15:30:00,21.4,21.47,21.37,21.39,803205.0,15.3083,15.3584,15.2869,15.3012,803205.0
2021-01-11 09:30:00,21.28,21.54,21.15,21.53,1083049.0,15.2225,15.4085,15.1295,15.4013,1083049.0
2021-01-11 10:00:00,21.53,21.66,21.52,21.55,549438.0,15.4013,15.4943,15.3942,15.4156,549438.0
2021-01-11 10:30:00,21.55,21.76,21.54,21.64,692983.0,15.4156,15.5659,15.4085,15.48,692983.0
2021-01-11 11:00:00,21.64,21.74,21.56,21.72,721160.0,15.48,15.5516,15.4228,15.5372,721160.0
2021-01-11 11:30:00,21.72,21.75,21.65,21.75,452969.0,15.5372,15.5587,15.4872,15.5587,452969.0
2021-01-11 12:00:00,21.74,21.78,21.68,21.72,376938.0,15.5516,15.5802,15.5086,15.5372,376938.0
2021-01-11 12:30:00,21.72,21.84,21.71,21.8,413439.0,15.5372,15.6231,15.5301,15.5945,413439.0
2021-01-11 13:00:00,21.8,21.82,21.75,21.75,285233.0,15.5945,15.6088,15.5587,15.5587,285233.0
2021-01-11 13:30:00,21.76,21.8,21.71,21.73,505401.0,15.5659,15.5945,15.5301,15.5444,505401.0
2021-01-11 14:00:00,21.72,21.74,21.68,21.69,398301.0,15.5372,15.5516,15.5086,15.5158,398301.0
2021-01-11 14:30:00,21.69,21.74,21.65,21.72,458454.0,15.5158,15.5516,15.4872,15.5372,458454.0
2021-01-11 15:00:00,21.72,21.76,21.66,21.75,388200.0,15.5372,15.5659,15.4943,15.5587,388200.0
2021-01-11 15:30:00,21.75,21.77,21.7,21.77,818651.0,15.5587,15.573,15.5229,15.573,818651.0
2021-01-12 09:30:00,22.1,22.34,21.95,22.32,1436971.0,15.8091,15.9808,15.7018,15.9665,1436971.0
2021-01-12 10:00:00,22.32,22.5,22.27,22.46,1030827.0,15.9665,16.0952,15.9307,16.0666,1030827.0
2021-01-12 10:30:00,22.47,22.51,22.45,22.51,629863.0,16.0738,16.1024,16.0594,16.1024,629863.0
2021-01-12 11:00:00,22.51,22.53,22.46,22.5,972823.0,16.1024,16.1167,16.0666,16.0952,972823.0
2021-01-12 11:30:00,22.5,22.7,22.45,22.69,832567.0,16.0952,16.2383,16.0594,16.2311,832567.0
2021-01-12 12:00:00,22.69,22.75,22.53,22.58,514977.0,16.2311,16.274,16.1167,16.1524,514977.0
2021-01-12 12:30:00,22.58,22.64,22.57,22.62,646016.0,16.1524,16.1954,16.1453,16.1811,646016.0
2021-01-12 13:00:00,22.62,22.67,22.56,22.62,731245.0,16.1811,16.2168,16.1381,16.1811,731245.0
2021-01-12 13:30:00,22.62,22.65,22.51,22.52,430047.0,16.1811,16.2025,16.1024,16.1095,430047.0
2021-01-12 14:00:00,22.52,22.55,22.5,22.51,416524.0,16.1095,16.131,16.0952,16.1024,416524.0
2021-01-12 14:30:00,22.51,22.51,22.38,22.42,485677.0,16.1024,16.1024,16.0094,16.038,485677.0
2021-01-12 15:00:00,22.42,22.5,22.38,22.43,679429.0,16.038,16.0952,16.0094,16.0451,679429.0
2021-01-12 15:30:00,22.42,22.46,22.4,22.41,948886.0,16.038,16.0666,16.0237,16.0308,948886.0
2021-01-13 09:30:00,22.64,22.64,22.45,22.6,884866.0,16.1954,16.1954,16.0594,16.1667,884866.0
2021-01-13 10:00:00,22.6,22.7,22.48,22.7,505808.0,16.1667,16.2383,16.0809,16.2383,505808.0
2021-01-13 10:30:00,22.69,22.73,22.6,22.64,849875.0,16.2311,16.2597,16.1667,16.1954,849875.0
2021-01-13 11:00:00,22.64,22.73,22.62,22.71,555719.0,16.1954,16.2597,16.1811,16.2454,555719.0
2021-01-13 11:30:00,22.7,22.74,22.66,22.7,529724.0,16.2383,16.2669,16.2097,16.2383,529724.0
2021-01-13 12:00:00,22.71,22.71,22.6,22.67,496362.0,16.2454,16.2454,16.1667,16.2168,496362.0
2021-01-13 12:30:00,22.67,22.75,22.63,22.72,407747.0,16.2168,16.274,16.1882,16.2526,407747.0
2021-01-13 13:00:00,22.72,22.72,22.61,22.63,379639.0,16.2526,16.2526,16.1739,16.1882,379639.0
2021-01-13 13:30:00,22.63,22.8,22.61,22.79,296243.0,16.1882,16.3098,16.1739,16.3027,296243.0
2021-01-13 14:00:00,22.78,22.83,22.76,22.79,506928.0,16.2955,16.3313,16.2812,16.3027,506928.0
2021-01-13 14:30:00,22.78,22.8,22.69,22.71,436845.0,16.2955,16.3098,16.2311,16.2454,436845.0
2021-01-13 15:00:00,22.71,22.74,22.65,22.72,466695.0,16.2454,16.2669,16.2025,16.2526,466695.0
2021-01-13 15:30:00,22.73,22.75,22.67,22.74,947364.0,16.2597,16.274,16.2168,16.2669,947364.0
2021-01-14 09:30:00,22.89,23.08,22.75,23.07,1116935.0,16.3742,16.5101,16.274,16.503,1116935.0
2021-01-14 10:00:00,23.07,23.08,22.85,22.89,744974.0,16.503,16.5101,16.3456,16.3742,744974.0
2021-01-14 10:30:00,22.88,22.91,22.7,22.86,536906.0,16.367,16.3885,16.2383,16.3527,536906.0
2021-01-14 11:00:00,22.86,22.95,22.85,22.95,298733.0,16.3527,16.4171,16.3456,16.4171,298733.0
2021-01-14 11:30:00,22.95,22.98,22.86,22.94,736916.0,16.4171,16.4386,16.3527,16.41,736916.0
2021-01-14 12:00:00,22.94,23.1,22.93,23.09,330130.0,16.41,16.5244,16.4028,16.5173,330130.0
2021-01-14 12:30:00,23.09,23.12,23.02,23.06,261724.0,16.5173,16.5387,16.4672,16.4958,261724.0
2021-01-14 13:00:00,23.05,23.08,22.96,23.01,501844.0,16.4887,16.5101,16.4243,16.46,501844.0
2021-01-14 13:30:00,23.01,23.09,23.0,23.07,431257.0,16.46,16.5173,16.4529,16.503,431257.0
2021-01-14 14:00:00,23.07,23.14,23.06,23.08,304703.0,16.503,16.553,16.4958,16.5101,304703.0
2021-01-14 14:30:00,23.08,23.13,23.0,23.1,599123.0,16.5101,16.5459,16.4529,16.5244,599123.0
2021-01-14 15:00:00,23.09,23.13,23.02,23.09,485918.0,16.5173,16.5459,16.4672,16.5173,485918.0
2021-01-14 15:30:00,23.09,23.15,23.08,23.13,835838.0,16.5173,16.5602,16.5101,16.5459,835838.0
2021-01-15 09:30:00,22.99,23.08,22.85,22.92,914165.0,16.4457,16.5101,16.3456,16.3957,914165.0
2021-01-15 10:00:00,22.92,22.92,22.51,22.67,1095176.0,16.3957,16.3957,16.1024,16.2168,1095176.0
2021-01-15 10:30:00,22.67,22.9,22.66,22.87,542354.0,16.2168,16.3814,16.2097,16.3599,542354.0
2021-01-15 11:00:00,22.87,22.99,22.8,22.99,396218.0,16.3599,16.4457,16.3098,16.4457,396218.0
2021-01-15 11:30:00,22.98,23.08,22.98,23.03,436700.0,16.4386,16.5101,16.4386,16.4743,436700.0
2021-01-15 12:00:00,23.03,23.04,22.93,23.01,345887.0,16.4743,16.4815,16.4028,16.46,345887.0
2021-01-15 12:30:00,23.01,23.08,22.99,23.08,239269.0,16.46,16.5101,16.4457,16.5101,239269.0
2021-01-15 13:00:00,23.07,23.1,23.01,23.04,269226.0,16.503,16.5244,16.46,16.4815,269226.0
2021-01-15 13:30:00,23.05,23.07,22.92,23.0,306411.0,16.4887,16.503,16.3957,16.4529,306411.0
2021-01-15 14:00:00,23.0,23.0,22.9,22.94,311370.0,16.4529,16.4529,16.3814,16.41,311370.0
2021-01-15 14:30:00,22.94,23.04,22.94,23.0,332630.0,16.41,16.4815,16.41,16.4529,332630.0
2021-01-15 15:00:00,23.0,23.01,22.89,22.91,485621.0,16.4529,16.46,16.3742,16.3885,485621.0
2021-01-15 15:30:00,22.9,22.96,22.84,22.95,863393.0,16.3814,16.4243,16.3384,16.4171,863393.0
2021-01-19 09:30:00,23.15,23.32,22.99,23.27,1090851.0,16.5602,16.6818,16.4457,16.646,1090851.0
2021-01-19 10:00:00,23.27,23.34,23.1,23.2,779947.0,16.646,16.6961,16.5244,16.596,779947.0
2021-01-19 10:30:00,23.2,23.33,23.18,23.25,668792.0,16.596,16.6889,16.5816,16.6317,668792.0
2021-01-19 11:00:00,23.25,23.34,23.19,23.29,498777.0,16.6317,16.6961,16.5888,16.6603,498777.0
2021-01-19 11:30:00,23.29,23.35,23.24,23.33,395444.0,16.6603,16.7033,16.6246,16.6889,395444.0
2021-01-19 12:00:00,23.32,23.35,23.22,23.28,545870.0,16.6818,16.7033,16.6103,16.6532,545870.0
2021-01-19 12:30:00,23.28,23.3,23.25,23.29,309489.0,16.6532,16.6675,16.6317,16.6603,309489.0
2021-01-19 13:00:00,23.29,23.37,23.28,23.36,394684.0,16.6603,16.7176,16.6532,16.7104,394684.0
2021-01-19 13:30:00,23.36,23.44,23.34,23.39,359314.0,16.7104,16.7676,16.6961,16.7319,359314.0
2021-01-19 14:00:00,23.39,23.42,23.33,23.34,453965.0,16.7319,16.7533,16.6889,16.6961,453965.0
2021-01-19 14:30:00,23.35,23.4,23.33,23.38,471225.0,16.7033,16.739,16.6889,16.7247,471225.0
2021-01-19 15:00:00,23.38,23.41,23.33,23.39,430136.0,16.7247,16.7462,16.6889,16.7319,430136.0
2021-01-19 15:30:00,23.39,23.4,23.3,23.3,1231590.0,16.7319,16.739,16.6675,16.6675,1231590.0
2021-01-20 09:30:00,23.57,23.58,23.37,23.55,919640.0,16.8606,16.8678,16.7176,16.8463,919640.0
2021-01-20 10:00:00,23.55,23.58,23.47,23.5,480033.0,16.8463,16.8678,16.7891,16.8106,480033.0
2021-01-20 10:30:00,23.5,23.53,23.37,23.41,544205.0,16.8106,16.832,16.7176,16.7462,544205.0
2021-01-20 11:00:00,23.41,23.46,23.36,23.44,507117.0,16.7462,16.7819,16.7104,16.7676,507117.0
2021-01-20 11:30:00,23.44,23.46,23.35,23.36,274626.0,16.7676,16.7819,16.7033,16.7104,274626.0
2021-01-20 12:00:00,23.37,23.41,23.3,23.31,420917.0,16.7176,16.7462,16.6675,16.6746,420917.0
2021-01-20 12:30:00,23.32,23.33,23.25,23.26,383648.0,16.6818,16.6889,16.6317,16.6389,383648.0
2021-01-20 13:00:00,23.26,23.29,23.24,23.26,272224.0,16.6389,16.6603,16.6246,16.6389,272224.0
2021-01-20 13:30:00,23.27,23.31,23.22,23.22,301982.0,16.646,16.6746,16.6103,16.6103,301982.0
2021-01-20 14:00:00,23.23,23.26,23.12,23.12,346198.0,16.6174,16.6389,16.5387,16.5387,346198.0
2021-01-20 14:30:00,23.13,23.14,23.06,23.09,337098.0,16.5459,16.553,16.4958,16.5173,337098.0
2021-01-20 15:00:00,23.09,23.09,23.0,23.04,686148.0,16.5173,16.5173,16.4529,16.4815,686148.0
2021-01-20 15:30:00,23.05,23.09,23.0,23.06,861128.0,16.4887,16.5173,16.4529,16.4958,861128.0
2021-01-21 09:30:00,23.1,23.24,22.71,22.79,1091644.0,16.5244,16.6246,16.2454,16.3027,1091644.0
2021-01-21 10:00:00,22.79,22.82,22.57,22.64,781064.0,16.3027,16.3241,16.1453,16.1954,781064.0
2021-01-21 10:30:00,22.64,22.66,22.37,22.45,1044676.0,16.1954,16.2097,16.0022,16.0594,1044676.0
2021-01-21 11:00:00,22.45,22.5,22.35,22.5,576328.0,16.0594,16.0952,15.9879,16.0952,576328.0
2021-01-21 11:30:00,22.5,22.5,22.36,22.38,484701.0,16.0952,16.0952,15.9951,16.0094,484701.0
2021-01-21 12:00:00,22.38,22.42,22.29,22.36,636282.0,16.0094,16.038,15.945,15.9951,636282.0
2021-01-21 12:30:00,22.36,22.37,22.24,22.26,630244.0,15.9951,16.0022,15.9092,15.9235,630244.0
2021-01-21 13:00:00,22.26,22.36,22.25,22.28,405685.0,15.9235,15.9951,15.9164,15.9378,405685.0
2021-01-21 13:30:00,22.28,22.4,22.23,22.37,572244.0,15.9378,16.0237,15.9021,16.0022,572244.0
2021-01-21 14:00:00,22.36,22.57,22.36,22.55,607252.0,15.9951,16.1453,15.9951,16.131,607252.0
2021-01-21 14:30:00,22.55,22.61,22.48,22.48,454104.0,16.131,16.1739,16.0809,16.0809,454104.0
2021-01-21 15:00:00,22.48,22.52,22.4,22.44,361475.0,16.0809,16.1095,16.0237,16.0523,361475.0
2021-01-21 15:30:00,22.44,22.5,22.41,22.42,656496.0,16.0523,16.0952,16.0308,16.038,656496.0
2021-01-22 09:30:00,22.06,22.22,21.47,21.54,2641627.0,15.7805,15.8949,15.3584,15.4085,2641627.0
2021-01-22 10:00:00,21.54,21.58,21.39,21.44,1523536.0,15.4085,15.4371,15.3012,15.3369,1523536.0
2021-01-22 10:30:00,21.44,21.51,21.31,21.46,1064480.0,15.3369,15.387,15.244,15.3513,1064480.0
2021-01-22 11:00:00,21.45,21.49,21.4,21.45,615650.0,15.3441,15.3727,15.3083,15.3441,615650.0
2021-01-22 11:30:00,21.45,21.52,21.44,21.51,780250.0,15.3441,15.3942,15.3369,15.387,780250.0
2021-01-22 12:00:00,21.51,21.58,21.49,21.58,516587.0,15.387,15.4371,15.3727,15.4371,516587.0
2021-01-22 12:30:00,21.57,21.67,21.57,21.63,665312.0,15.4299,15.5015,15.4299,15.4729,665312.0
2021-01-22 13:00:00,21.63,21.7,21.6,21.66,496321.0,15.4729,15.5229,15.4514,15.4943,496321.0
2021-01-22 13:30:00,21.67,21.7,21.62,21.63,509714.0,15.5015,15.5229,15.4657,15.4729,509714.0
2021-01-22 14:00:00,21.63,21.64,21.59,21.61,567249.0,15.4729,15.48,15.4443,15.4586,567249.0
2021-01-22 14:30:00,21.62,21.63,21.5,21.51,785684.0,15.4657,15.4729,15.3799,15.387,785684.0
2021-01-22 15:00:00,21.52,21.59,21.5,21.58,534029.0,15.3942,15.4443,15.3799,15.4371,534029.0
2021-01-22 15:30:00,21.57,21.58,21.5,21.55,2005053.0,15.4299,15.4371,15.3799,15.4156,2005053.0
2021-01-25 09:30:00,21.57,21.57,21.16,21.26,1259829.0,15.4299,15.4299,15.1367,15.2082,1259829.0
2021-01-25 10:00:00,21.26,21.5,21.2,21.48,921686.0,15.2082,15.3799,15.1653,15.3656,921686.0
2021-01-25 10:30:00,21.47,21.47,21.22,21.22,659889.0,15.3584,15.3584,15.1796,15.1796,659889.0
2021-01-25 11:00:00,21.21,21.37,21.08,21.22,1752176.0,15.1724,15.2869,15.0794,15.1796,1752176.0
2021-01-25 11:30:00,21.23,21.29,21.09,21.1,799583.0,15.1867,15.2296,15.0866,15.0937,799583.0
2021-01-25 12:00:00,21.11,21.19,21.01,21.02,880024.0,15.1009,15.1581,15.0294,15.0365,880024.0
2021-01-25 12:30:00,21.03,21.07,20.99,21.03,1117674.0,15.0437,15.0723,15.015,15.0437,1117674.0
2021-01-25 13:00:00,21.03,21.07,20.95,21.02,923027.0,15.0437,15.0723,14.9864,15.0365,923027.0
2021-01-25 13:30:00,21.02,21.14,21.0,21.11,782454.0,15.0365,15.1223,15.0222,15.1009,782454.0
2021-01-25 14:00:00,21.11,21.17,21.02,21.02,747065.0,15.1009,15.1438,15.0365,15.0365,747065.0
2021-01-25 14:30:00,21.03,21.1,21.01,21.01,759248.0,15.0437,15.0937,15.0294,15.0294,759248.0
2021-01-25 15:00:00,21.01,21.1,21.01,21.04,803132.0,15.0294,15.0937,15.0294,15.0508,803132.0
2021-01-25 15:30:00,21.04,21.14,21.02,21.08,2291789.0,15.0508,15.1223,15.0365,15.0794,2291789.0
2021-01-26 09:30:00,21.31,21.5,21.25,21.43,960187.0,15.244,15.3799,15.201,15.3298,960187.0
2021-01-26 10:00:00,21.43,21.54,21.35,21.53,506366.0,15.3298,15.4085,15.2726,15.4013,506366.0
2021-01-26 10:30:00,21.53,21.54,21.25,21.32,998685.0,15.4013,15.4085,15.201,15.2511,998685.0
2021-01-26 11:00:00,21.32,21.32,21.22,21.3,939718.0,15.2511,15.2511,15.1796,15.2368,939718.0
2021-01-26 11:30:00,21.3,21.3,21.22,21.26,491428.0,15.2368,15.2368,15.1796,15.2082,491428.0
2021-01-26 12:00:00,21.26,21.32,21.21,21.31,522915.0,15.2082,15.2511,15.1724,15.244,522915.0
2021-01-26 12:30:00,21.3,21.32,21.23,21.23,470170.0,15.2368,15.2511,15.1867,15.1867,470170.0
2021-01-26 13:00:00,21.24,21.27,21.17,21.24,601664.0,15.1939,15.2153,15.1438,15.1939,601664.0
2021-01-26 13:30:00,21.23,21.24,21.14,21.19,467590.0,15.1867,15.1939,15.1223,15.1581,467590.0
2021-01-26 14:00:00,21.19,21.24,21.16,21.17,412569.0,15.1581,15.1939,15.1367,15.1438,412569.0
2021-01-26 14:30:00,21.17,21.24,21.17,21.21,390511.0,15.1438,15.1939,15.1438,15.1724,390511.0
2021-01-26 15:00:00,21.21,21.29,21.19,21.24,485558.0,15.1724,15.2296,15.1581,15.1939,485558.0
2021-01-26 15:30:00,21.24,21.29,21.18,21.26,1295385.0,15.1939,15.2296,15.151,15.2082,1295385.0
2021-01-27 09:30:00,21.24,21.25,20.78,20.94,958973.0,15.1939,15.201,14.8648,14.9793,958973.0
2021-01-27 10:00:00,20.94,21.03,20.81,20.92,701801.0,14.9793,15.0437,14.8863,14.965,701801.0
2021-01-27 10:30:00,20.93,21.05,20.91,20.93,472893.0,14.9721,15.058,14.9578,14.9721,472893.0
2021-01-27 11:00:00,20.93,21.19,20.91,21.17,463019.0,14.9721,15.1581,14.9578,15.1438,463019.0
2021-01-27 11:30:00,21.17,21.18,21.04,21.05,361505.0,15.1438,15.151,15.0508,15.058,361505.0
2021-01-27 12:00:00,21.05,21.26,21.03,21.14,408247.0,15.058,15.2082,15.0437,15.1223,408247.0
2021-01-27 12:30:00,21.11,21.22,21.1,21.19,281245.0,15.1009,15.1796,15.0937,15.1581,281245.0
2021-01-27 13:00:00,21.19,21.21,21.15,21.19,281746.0,15.1581,15.1724,15.1295,15.1581,281746.0
2021-01-27 13:30:00,21.2,21.23,21.09,21.12,292833.0,15.1653,15.1867,15.0866,15.108,292833.0
2021-01-27 14:00:00,21.12,21.12,20.96,20.97,537792.0,15.108,15.108,14.9936,15.0007,537792.0
2021-01-27 14:30:00,20.98,20.99,20.75,20.79,1006194.0,15.0079,15.015,14.8434,14.872,1006194.0
2021-01-27 15:00:00,20.79,20.92,20.72,20.75,937173.0,14.872,14.965,14.8219,14.8434,937173.0
2021-01-27 15:30:00,20.74,20.81,20.65,20.74,1500515.0,14.8362,14.8863,14.7718,14.8362,1500515.0
2021-01-28 09:30:00,20.47,20.49,20.03,20.05,1322436.0,14.9642,14.9788,14.6425,14.6572,1322436.0
2021-01-28 10:00:00,20.04,20.28,20.03,20.26,946848.0,14.6498,14.8253,14.6425,14.8107,946848.0
2021-01-28 10:30:00,20.26,20.28,20.05,20.11,537270.0,14.8107,14.8253,14.6572,14.701,537270.0
2021-01-28 11:00:00,20.11,20.27,20.08,20.22,741326.0,14.701,14.818,14.6791,14.7814,741326.0
2021-01-28 11:30:00,20.23,20.44,20.19,20.37,381330.0,14.7887,14.9423,14.7595,14.8911,381330.0
2021-01-28 12:00:00,20.38,20.41,20.31,20.35,244244.0,14.8984,14.9203,14.8472,14.8765,244244.0
2021-01-28 12:30:00,20.35,20.35,20.22,20.26,245216.0,14.8765,14.8765,14.7814,14.8107,245216.0
2021-01-28 13:00:00,20.27,20.32,20.22,20.3,284353.0,14.818,14.8545,14.7814,14.8399,284353.0
2021-01-28 13:30:00,20.3,20.37,20.27,20.36,257045.0,14.8399,14.8911,14.818,14.8838,257045.0
2021-01-28 14:00:00,20.36,20.44,20.33,20.43,248152.0,14.8838,14.9423,14.8618,14.9349,248152.0
2021-01-28 14:30:00,20.42,20.45,20.39,20.43,350044.0,14.9276,14.9496,14.9057,14.9349,350044.0
2021-01-28 15:00:00,20.42,20.45,20.31,20.34,320392.0,14.9276,14.9496,14.8472,14.8692,320392.0
2021-01-28 15:30:00,20.33,20.52,20.33,20.52,1101186.0,14.8618,15.0007,14.8618,15.0007,1101186.0
2021-01-29 09:30:00,20.44,20.55,20.27,20.55,857647.0,14.9423,15.0227,14.818,15.0227,857647.0
2021-01-29 10:00:00,20.55,20.68,20.53,20.68,558841.0,15.0227,15.1177,15.008,15.1177,558841.0
2021-01-29 10:30:00,20.68,20.7,20.49,20.51,563416.0,15.1177,15.1323,14.9788,14.9934,563416.0
2021-01-29 11:00:00,20.51,20.54,20.36,20.36,554020.0,14.9934,15.0154,14.8838,14.8838,554020.0
2021-01-29 11:30:00,20.36,20.38,20.24,20.3,552619.0,14.8838,14.8984,14.7961,14.8399,552619.0
2021-01-29 12:00:00,20.3,20.32,20.18,20.22,346511.0,14.8399,14.8545,14.7522,14.7814,346511.0
2021-01-29 12:30:00,20.22,20.31,20.11,20.16,505588.0,14.7814,14.8472,14.701,14.7376,505588.0
2021-01-29 13:00:00,20.16,20.29,20.09,20.28,453203.0,14.7376,14.8326,14.6864,14.8253,453203.0
2021-01-29 13:30:00,20.27,20.35,20.18,20.2,362138.0,14.818,14.8765,14.7522,14.7668,362138.0
2021-01-29 14:00:00,20.2,20.29,20.19,20.23,406120.0,14.7668,14.8326,14.7595,14.7887,406120.0
2021-01-29 14:30:00,20.23,20.25,20.16,20.19,439880.0,14.7887,14.8034,14.7376,14.7595,439880.0
2021-01-29 15:00:00,20.19,20.38,20.19,20.3,400732.0,14.7595,14.8984,14.7595,14.8399,400732.0
2021-01-29 15:30:00,20.31,20.34,20.17,20.24,866460.0,14.8472,14.8692,14.7449,14.7961,866460.0
2021-02-01 09:30:00,20.26,20.58,20.25,20.53,1128827.0,14.8107,15.0446,14.8034,15.008,1128827.0
2021-02-01 10:00:00,20.52,20.58,20.44,20.51,621256.0,15.0007,15.0446,14.9423,14.9934,621256.0
2021-02-01 10:30:00,20.51,20.58,20.45,20.57,527820.0,14.9934,15.0446,14.9496,15.0373,527820.0
2021-02-01 11:00:00,20.57,20.81,20.54,20.8,837035.0,15.0373,15.2127,15.0154,15.2054,837035.0
2021-02-01 11:30:00,20.8,20.87,20.74,20.76,578597.0,15.2054,15.2566,15.1616,15.1762,578597.0
2021-02-01 12:00:00,20.77,20.8,20.7,20.73,411688.0,15.1835,15.2054,15.1323,15.1543,411688.0
2021-02-01 12:30:00,20.73,20.74,20.64,20.7,446839.0,15.1543,15.1616,15.0885,15.1323,446839.0
2021-02-01 13:00:00,20.7,20.77,20.68,20.72,495012.0,15.1323,15.1835,15.1177,15.1469,495012.0
2021-02-01 13:30:00,20.72,20.75,20.68,20.74,311940.0,15.1469,15.1689,15.1177,15.1616,311940.0
2021-02-01 14:00:00,20.74,20.82,20.74,20.82,400484.0,15.1616,15.22,15.1616,15.22,400484.0
2021-02-01 14:30:00,20.82,20.9,20.81,20.85,386829.0,15.22,15.2785,15.2127,15.242,386829.0
2021-02-01 15:00:00,20.84,20.85,20.77,20.78,495989.0,15.2347,15.242,15.1835,15.1908,495989.0
2021-02-01 15:30:00,20.78,20.83,20.74,20.8,838407.0,15.1908,15.2274,15.1616,15.2054,838407.0
2021-02-02 09:30:00,20.96,21.16,20.81,20.92,1009104.0,15.3224,15.4686,15.2127,15.2932,1009104.0
2021-02-02 10:00:00,20.92,21.1,20.88,21.02,497505.0,15.2932,15.4247,15.2639,15.3663,497505.0
2021-02-02 10:30:00,21.02,21.13,20.98,21.12,485810.0,15.3663,15.4467,15.337,15.4394,485810.0
2021-02-02 11:00:00,21.12,21.21,21.11,21.16,512395.0,15.4394,15.5051,15.432,15.4686,512395.0
2021-02-02 11:30:00,21.14,21.2,21.11,21.16,325205.0,15.454,15.4978,15.432,15.4686,325205.0
2021-02-02 12:00:00,21.17,21.18,21.07,21.11,493411.0,15.4759,15.4832,15.4028,15.432,493411.0
2021-02-02 12:30:00,21.1,21.13,21.08,21.1,356336.0,15.4247,15.4467,15.4101,15.4247,356336.0
2021-02-02 13:00:00,21.11,21.12,21.07,21.1,372762.0,15.432,15.4394,15.4028,15.4247,372762.0
2021-02-02 13:30:00,21.1,21.13,21.07,21.11,254924.0,15.4247,15.4467,15.4028,15.432,254924.0
2021-02-02 14:00:00,21.11,21.13,21.02,21.03,324830.0,15.432,15.4467,15.3663,15.3736,324830.0
2021-02-02 14:30:00,21.04,21.11,21.03,21.07,537262.0,15.3809,15.432,15.3736,15.4028,537262.0
2021-02-02 15:00:00,21.07,21.12,21.06,21.09,405376.0,15.4028,15.4394,15.3955,15.4174,405376.0
2021-02-02 15:30:00,21.09,21.11,21.06,21.11,1155926.0,15.4174,15.432,15.3955,15.432,1155926.0
2021-02-03 09:30:00,21.0,21.1,20.63,20.98,1721198.0,15.3516,15.4247,15.0812,15.337,1721198.0
2021-02-03 10:00:00,20.98,21.04,20.89,20.92,696714.0,15.337,15.3809,15.2712,15.2932,696714.0
2021-02-03 10:30:00,20.9,20.92,20.71,20.84,724300.0,15.2785,15.2932,15.1396,15.2347,724300.0
2021-02-03 11:00:00,20.84,20.89,20.69,20.7,825133.0,15.2347,15.2712,15.125,15.1323,825133.0
2021-02-03 11:30:00,20.7,20.79,20.63,20.68,577518.0,15.1323,15.1981,15.0812,15.1177,577518.0
2021-02-03 12:00:00,20.68,20.72,20.53,20.71,1072770.0,15.1177,15.1469,15.008,15.1396,1072770.0
2021-02-03 12:30:00,20.7,20.74,20.57,20.69,436953.0,15.1323,15.1616,15.0373,15.125,436953.0
2021-02-03 13:00:00,20.69,20.69,20.55,20.57,503140.0,15.125,15.125,15.0227,15.0373,503140.0
2021-02-03 13:30:00,20.57,20.67,20.57,20.64,529018.0,15.0373,15.1104,15.0373,15.0885,529018.0
2021-02-03 14:00:00,20.64,20.74,20.6,20.69,454046.0,15.0885,15.1616,15.0592,15.125,454046.0
2021-02-03 14:30:00,20.69,20.9,20.68,20.81,841619.0,15.125,15.2785,15.1177,15.2127,841619.0
2021-02-03 15:00:00,20.81,20.84,20.67,20.68,519785.0,15.2127,15.2347,15.1104,15.1177,519785.0
2021-02-03 15:30:00,20.69,20.75,20.61,20.65,1096786.0,15.125,15.1689,15.0665,15.0958,1096786.0
2021-02-04 09:30:00,20.83,20.99,20.68,20.94,809195.0,15.2274,15.3443,15.1177,15.3078,809195.0
2021-02-04 10:00:00,20.94,20.95,20.66,20.7,406450.0,15.3078,15.3151,15.1031,15.1323,406450.0
2021-02-04 10:30:00,20.7,20.77,20.65,20.76,333147.0,15.1323,15.1835,15.0958,15.1762,333147.0
2021-02-04 11:00:00,20.76,20.9,20.75,20.85,346715.0,15.1762,15.2785,15.1689,15.242,346715.0
2021-02-04 11:30:00,20.85,20.87,20.79,20.82,270890.0,15.242,15.2566,15.1981,15.22,270890.0
2021-02-04 12:00:00,20.82,20.87,20.78,20.87,378647.0,15.22,15.2566,15.1908,15.2566,378647.0
2021-02-04 12:30:00,20.86,20.92,20.84,20.89,281653.0,15.2493,15.2932,15.2347,15.2712,281653.0
2021-02-04 13:00:00,20.88,20.9,20.76,20.8,397267.0,15.2639,15.2785,15.1762,15.2054,397267.0
2021-02-04 13:30:00,20.81,20.86,20.73,20.73,441022.0,15.2127,15.2493,15.1543,15.1543,441022.0
2021-02-04 14:00:00,20.73,20.77,20.69,20.76,270689.0,15.1543,15.1835,15.125,15.1762,270689.0
2021-02-04 14:30:00,20.75,20.78,20.69,20.69,343815.0,15.1689,15.1908,15.125,15.125,343815.0
2021-02-04 15:00:00,20.7,20.71,20.64,20.7,626605.0,15.1323,15.1396,15.0885,15.1323,626605.0
2021-02-04 15:30:00,20.69,20.8,20.68,20.78,674106.0,15.125,15.2054,15.1177,15.1908,674106.0
2021-02-05 09:30:00,21.06,21.32,20.93,20.96,912819.0,15.3955,15.5856,15.3005,15.3224,912819.0
2021-02-05 10:00:00,20.96,21.0,20.85,20.98,532768.0,15.3224,15.3516,15.242,15.337,532768.0
2021-02-05 10:30:00,20.98,21.12,20.98,21.09,345876.0,15.337,15.4394,15.337,15.4174,345876.0
2021-02-05 11:00:00,21.09,21.14,21.06,21.11,280776.0,15.4174,15.454,15.3955,15.432,280776.0
2021-02-05 11:30:00,21.11,21.15,21.1,21.14,208823.0,15.432,15.4613,15.4247,15.454,208823.0
2021-02-05 12:00:00,21.13,21.13,21.04,21.08,222742.0,15.4467,15.4467,15.3809,15.4101,222742.0
2021-02-05 12:30:00,21.09,21.12,21.01,21.03,158425.0,15.4174,15.4394,15.3589,15.3736,158425.0
2021-02-05 13:00:00,21.02,21.06,20.99,21.04,282480.0,15.3663,15.3955,15.3443,15.3809,282480.0
2021-02-05 13:30:00,21.05,21.08,21.03,21.07,204228.0,15.3882,15.4101,15.3736,15.4028,204228.0
2021-02-05 14:00:00,21.06,21.12,21.06,21.09,302273.0,15.3955,15.4394,15.3955,15.4174,302273.0
2021-02-05 14:30:00,21.09,21.09,21.01,21.05,222353.0,15.4174,15.4174,15.3589,15.3882,222353.0
2021-02-05 15:00:00,21.04,21.06,21.01,21.03,206843.0,15.3809,15.3955,15.3589,15.3736,206843.0
2021-02-05 15:30:00,21.04,21.08,21.03,21.04,479937.0,15.3809,15.4101,15.3736,15.3809,479937.0
2021-02-08 09:30:00,21.15,21.36,21.13,21.16,861715.0,15.4613,15.6148,15.4467,15.4686,861715.0
2021-02-08 10:00:00,21.16,21.25,21.09,21.17,536859.0,15.4686,15.5344,15.4174,15.4759,536859.0
2021-02-08 10:30:00,21.17,21.26,21.11,21.14,426611.0,15.4759,15.5417,15.432,15.454,426611.0
2021-02-08 11:00:00,21.14,21.18,21.1,21.14,378715.0,15.454,15.4832,15.4247,15.454,378715.0
2021-02-08 11:30:00,21.14,21.24,21.14,21.23,390733.0,15.454,15.5271,15.454,15.5198,390733.0
2021-02-08 12:00:00,21.23,21.25,21.17,21.23,377640.0,15.5198,15.5344,15.4759,15.5198,377640.0
2021-02-08 12:30:00,21.23,21.28,21.21,21.26,485802.0,15.5198,15.5563,15.5051,15.5417,485802.0
2021-02-08 13:00:00,21.27,21.27,21.21,21.27,342182.0,15.549,15.549,15.5051,15.549,342182.0
2021-02-08 13:30:00,21.27,21.27,21.2,21.25,321724.0,15.549,15.549,15.4978,15.5344,321724.0
2021-02-08 14:00:00,21.25,21.27,21.22,21.26,232320.0,15.5344,15.549,15.5125,15.5417,232320.0
2021-02-08 14:30:00,21.26,21.29,21.23,21.27,348684.0,15.5417,15.5636,15.5198,15.549,348684.0
2021-02-08 15:00:00,21.27,21.3,21.24,21.28,409115.0,15.549,15.5709,15.5271,15.5563,409115.0
2021-02-08 15:30:00,21.28,21.38,21.27,21.38,825227.0,15.5563,15.6294,15.549,15.6294,825227.0
2021-02-09 09:30:00,21.41,21.42,21.18,21.23,712898.0,15.6514,15.6587,15.4832,15.5198,712898.0
2021-02-09 10:00:00,21.24,21.34,21.2,21.32,263441.0,15.5271,15.6002,15.4978,15.5856,263441.0
2021-02-09 10:30:00,21.32,21.33,21.25,21.26,162107.0,15.5856,15.5929,15.5344,15.5417,162107.0
2021-02-09 11:00:00,21.26,21.27,21.2,21.24,234535.0,15.5417,15.549,15.4978,15.5271,234535.0
2021-02-09 11:30:00,21.24,21.28,21.22,21.23,246012.0,15.5271,15.5563,15.5125,15.5198,246012.0
2021-02-09 12:00:00,21.23,21.26,21.22,21.25,198275.0,15.5198,15.5417,15.5125,15.5344,198275.0
2021-02-09 12:30:00,21.25,21.29,21.24,21.28,200641.0,15.5344,15.5636,15.5271,15.5563,200641.0
2021-02-09 13:00:00,21.28,21.3,21.22,21.26,198597.0,15.5563,15.5709,15.5125,15.5417,198597.0
2021-02-09 13:30:00,21.26,21.29,21.23,21.27,206994.0,15.5417,15.5636,15.5198,15.549,206994.0
2021-02-09 14:00:00,21.28,21.29,21.25,21.28,179412.0,15.5563,15.5636,15.5344,15.5563,179412.0
2021-02-09 14:30:00,21.28,21.28,21.25,21.26,179894.0,15.5563,15.5563,15.5344,15.5417,179894.0
2021-02-09 15:00:00,21.26,21.27,21.21,21.23,241931.0,15.5417,15.549,15.5051,15.5198,241931.0
2021-02-09 15:30:00,21.22,21.29,21.21,21.22,538093.0,15.5125,15.5636,15.5051,15.5125,538093.0
2021-02-10 09:30:00,21.32,21.38,21.22,21.25,791333.0,15.5856,15.6294,15.5125,15.5344,791333.0
2021-02-10 10:00:00,21.25,21.33,21.05,21.11,608980.0,15.5344,15.5929,15.3882,15.432,608980.0
2021-02-10 10:30:00,21.11,21.16,20.94,21.15,899977.0,15.432,15.4686,15.3078,15.4613,899977.0
2021-02-10 11:00:00,21.16,21.16,21.04,21.09,254996.0,15.4686,15.4686,15.3809,15.4174,254996.0
2021-02-10 11:30:00,21.09,21.19,21.03,21.15,204742.0,15.4174,15.4905,15.3736,15.4613,204742.0
2021-02-10 12:00:00,21.14,21.15,21.06,21.12,246944.0,15.454,15.4613,15.3955,15.4394,246944.0
2021-02-10 12:30:00,21.12,21.15,21.06,21.1,161334.0,15.4394,15.4613,15.3955,15.4247,161334.0
2021-02-10 13:00:00,21.09,21.18,21.08,21.14,208324.0,15.4174,15.4832,15.4101,15.454,208324.0
2021-02-10 13:30:00,21.14,21.23,21.13,21.21,220742.0,15.454,15.5198,15.4467,15.5051,220742.0
2021-02-10 14:00:00,21.21,21.24,21.15,21.2,236802.0,15.5051,15.5271,15.4613,15.4978,236802.0
2021-02-10 14:30:00,21.2,21.28,21.19,21.27,296882.0,15.4978,15.5563,15.4905,15.549,296882.0
2021-02-10 15:00:00,21.28,21.35,21.26,21.35,250229.0,15.5563,15.6075,15.5417,15.6075,250229.0
2021-02-10 15:30:00,21.35,21.43,21.34,21.43,587494.0,15.6075,15.666,15.6002,15.666,587494.0
2021-02-11 09:30:00,21.59,21.68,21.4,21.43,1067278.0,15.7829,15.8487,15.644,15.666,1067278.0
2021-02-11 10:00:00,21.42,21.56,21.4,21.54,382125.0,15.6587,15.761,15.644,15.7464,382125.0
2021-02-11 10:30:00,21.55,21.55,21.45,21.5,383263.0,15.7537,15.7537,15.6806,15.7171,383263.0
2021-02-11 11:00:00,21.49,21.5,21.37,21.48,463767.0,15.7098,15.7171,15.6221,15.7025,463767.0
2021-02-11 11:30:00,21.48,21.49,21.41,21.46,440622.0,15.7025,15.7098,15.6514,15.6879,440622.0
2021-02-11 12:00:00,21.46,21.51,21.24,21.25,424271.0,15.6879,15.7245,15.5271,15.5344,424271.0
2021-02-11 12:30:00,21.25,21.38,21.25,21.3,462770.0,15.5344,15.6294,15.5344,15.5709,462770.0
2021-02-11 13:00:00,21.3,21.41,21.28,21.38,324643.0,15.5709,15.6514,15.5563,15.6294,324643.0
2021-02-11 13:30:00,21.38,21.45,21.36,21.44,318129.0,15.6294,15.6806,15.6148,15.6733,318129.0
2021-02-11 14:00:00,21.44,21.44,21.37,21.42,249399.0,15.6733,15.6733,15.6221,15.6587,249399.0
2021-02-11 14:30:00,21.42,21.48,21.39,21.48,329542.0,15.6587,15.7025,15.6367,15.7025,329542.0
2021-02-11 15:00:00,21.47,21.49,21.38,21.39,366761.0,15.6952,15.7098,15.6294,15.6367,366761.0
2021-02-11 15:30:00,21.4,21.51,21.4,21.44,749054.0,15.644,15.7245,15.644,15.6733,749054.0
2021-02-12 09:30:00,21.42,21.59,21.37,21.5,588260.0,15.6587,15.7829,15.6221,15.7171,588260.0
2021-02-12 10:00:00,21.5,21.63,21.47,21.63,459441.0,15.7171,15.8122,15.6952,15.8122,459441.0
2021-02-12 10:30:00,21.63,21.89,21.58,21.78,1125835.0,15.8122,16.0022,15.7756,15.9218,1125835.0
2021-02-12 11:00:00,21.78,21.79,21.68,21.73,470876.0,15.9218,15.9291,15.8487,15.8853,470876.0
2021-02-12 11:30:00,21.73,21.88,21.72,21.82,844340.0,15.8853,15.9949,15.878,15.9511,844340.0
2021-02-12 12:00:00,21.82,21.93,21.82,21.9,508545.0,15.9511,16.0315,15.9511,16.0096,508545.0
2021-02-12 12:30:00,21.91,21.92,21.81,21.82,441888.0,16.0169,16.0242,15.9438,15.9511,441888.0
2021-02-12 13:00:00,21.82,21.83,21.68,21.69,388351.0,15.9511,15.9584,15.8487,15.856,388351.0
2021-02-12 13:30:00,21.69,21.8,21.68,21.79,582619.0,15.856,15.9365,15.8487,15.9291,582619.0
2021-02-12 14:00:00,21.8,21.8,21.74,21.76,230331.0,15.9365,15.9365,15.8926,15.9072,230331.0
2021-02-12 14:30:00,21.76,21.8,21.74,21.77,255558.0,15.9072,15.9365,15.8926,15.9145,255558.0
2021-02-12 15:00:00,21.76,21.81,21.74,21.77,386038.0,15.9072,15.9438,15.8926,15.9145,386038.0
2021-02-12 15:30:00,21.76,21.82,21.76,21.78,603260.0,15.9072,15.9511,15.9072,15.9218,603260.0
2021-02-16 09:30:00,22.0,22.19,22.0,22.1,895750.0,16.0827,16.2216,16.0827,16.1558,895750.0
2021-02-16 10:00:00,22.1,22.12,22.02,22.07,570029.0,16.1558,16.1704,16.0973,16.1338,570029.0
2021-02-16 10:30:00,22.07,22.11,22.02,22.05,480974.0,16.1338,16.1631,16.0973,16.1192,480974.0
2021-02-16 11:00:00,22.05,22.09,22.03,22.07,257418.0,16.1192,16.1485,16.1046,16.1338,257418.0
2021-02-16 11:30:00,22.06,22.14,22.04,22.12,313542.0,16.1265,16.185,16.1119,16.1704,313542.0
2021-02-16 12:00:00,22.12,22.12,22.02,22.12,451138.0,16.1704,16.1704,16.0973,16.1704,451138.0
2021-02-16 12:30:00,22.12,22.15,22.07,22.09,506706.0,16.1704,16.1923,16.1338,16.1485,506706.0
2021-02-16 13:00:00,22.08,22.1,22.04,22.08,205989.0,16.1411,16.1558,16.1119,16.1411,205989.0
2021-02-16 13:30:00,22.09,22.11,22.04,22.07,208839.0,16.1485,16.1631,16.1119,16.1338,208839.0
2021-02-16 14:00:00,22.07,22.13,22.06,22.12,424493.0,16.1338,16.1777,16.1265,16.1704,424493.0
2021-02-16 14:30:00,22.12,22.12,22.04,22.05,317764.0,16.1704,16.1704,16.1119,16.1192,317764.0
2021-02-16 15:00:00,22.05,22.09,22.03,22.05,329068.0,16.1192,16.1485,16.1046,16.1192,329068.0
2021-02-16 15:30:00,22.05,22.07,21.92,21.92,740537.0,16.1192,16.1338,16.0242,16.0242,740537.0
2021-02-17 09:30:00,22.01,22.1,21.83,21.88,494809.0,16.09,16.1558,15.9584,15.9949,494809.0
2021-02-17 10:00:00,21.88,21.94,21.76,21.81,353378.0,15.9949,16.0388,15.9072,15.9438,353378.0
2021-02-17 10:30:00,21.81,21.85,21.73,21.84,323802.0,15.9438,15.973,15.8853,15.9657,323802.0
2021-02-17 11:00:00,21.83,21.83,21.62,21.72,478119.0,15.9584,15.9584,15.8049,15.878,478119.0
2021-02-17 11:30:00,21.72,21.73,21.59,21.67,336948.0,15.878,15.8853,15.7829,15.8414,336948.0
2021-02-17 12:00:00,21.68,21.71,21.62,21.7,199389.0,15.8487,15.8707,15.8049,15.8634,199389.0
2021-02-17 12:30:00,21.7,21.85,21.65,21.84,302917.0,15.8634,15.973,15.8268,15.9657,302917.0
2021-02-17 13:00:00,21.85,21.9,21.83,21.86,190187.0,15.973,16.0096,15.9584,15.9803,190187.0
2021-02-17 13:30:00,21.85,21.93,21.84,21.92,170518.0,15.973,16.0315,15.9657,16.0242,170518.0
2021-02-17 14:00:00,21.92,21.93,21.79,21.79,227090.0,16.0242,16.0315,15.9291,15.9291,227090.0
2021-02-17 14:30:00,21.8,21.87,21.79,21.86,186788.0,15.9365,15.9876,15.9291,15.9803,186788.0
2021-02-17 15:00:00,21.86,21.86,21.78,21.8,236525.0,15.9803,15.9803,15.9218,15.9365,236525.0
2021-02-17 15:30:00,21.8,21.95,21.79,21.94,527011.0,15.9365,16.0461,15.9291,16.0388,527011.0
2021-02-18 09:30:00,21.91,21.91,21.62,21.64,520805.0,16.0169,16.0169,15.8049,15.8195,520805.0
2021-02-18 10:00:00,21.64,21.67,21.51,21.53,451461.0,15.8195,15.8414,15.7245,15.7391,451461.0
2021-02-18 10:30:00,21.53,21.63,21.47,21.57,599757.0,15.7391,15.8122,15.6952,15.7683,599757.0
2021-02-18 11:00:00,21.57,21.71,21.51,21.52,419579.0,15.7683,15.8707,15.7245,15.7318,419579.0
2021-02-18 11:30:00,21.53,21.63,21.51,21.6,199624.0,15.7391,15.8122,15.7245,15.7903,199624.0
2021-02-18 12:00:00,21.61,21.62,21.54,21.6,211906.0,15.7976,15.8049,15.7464,15.7903,211906.0
2021-02-18 12:30:00,21.59,21.62,21.57,21.6,322311.0,15.7829,15.8049,15.7683,15.7903,322311.0
2021-02-18 13:00:00,21.6,21.6,21.45,21.52,311497.0,15.7903,15.7903,15.6806,15.7318,311497.0
2021-02-18 13:30:00,21.52,21.55,21.48,21.5,352453.0,15.7318,15.7537,15.7025,15.7171,352453.0
2021-02-18 14:00:00,21.5,21.63,21.49,21.63,364576.0,15.7171,15.8122,15.7098,15.8122,364576.0
2021-02-18 14:30:00,21.63,21.65,21.55,21.59,256862.0,15.8122,15.8268,15.7537,15.7829,256862.0
2021-02-18 15:00:00,21.59,21.59,21.49,21.52,276735.0,15.7829,15.7829,15.7098,15.7318,276735.0
2021-02-18 15:30:00,21.52,21.62,21.5,21.57,522809.0,15.7318,15.8049,15.7171,15.7683,522809.0
2021-02-19 09:30:00,21.51,21.7,21.47,21.55,591430.0,15.7245,15.8634,15.6952,15.7537,591430.0
2021-02-19 10:00:00,21.56,21.78,21.5,21.73,392190.0,15.761,15.9218,15.7171,15.8853,392190.0
2021-02-19 10:30:00,21.71,21.79,21.7,21.78,277521.0,15.8707,15.9291,15.8634,15.9218,277521.0
2021-02-19 11:00:00,21.78,21.8,21.62,21.67,381274.0,15.9218,15.9365,15.8049,15.8414,381274.0
2021-02-19 11:30:00,21.67,21.68,21.55,21.63,260287.0,15.8414,15.8487,15.7537,15.8122,260287.0
2021-02-19 12:00:00,21.63,21.67,21.6,21.6,172332.0,15.8122,15.8414,15.7903,15.7903,172332.0
2021-02-19 12:30:00,21.61,21.63,21.54,21.55,393523.0,15.7976,15.8122,15.7464,15.7537,393523.0
2021-02-19 13:00:00,21.55,21.57,21.55,21.57,587404.0,15.7537,15.7683,15.7537,15.7683,587404.0
2021-02-19 13:30:00,21.57,21.72,21.54,21.71,627178.0,15.7683,15.878,15.7464,15.8707,627178.0
2021-02-19 14:00:00,21.71,21.75,21.62,21.63,199698.0,15.8707,15.8999,15.8049,15.8122,199698.0
2021-02-19 14:30:00,21.63,21.67,21.57,21.63,275162.0,15.8122,15.8414,15.7683,15.8122,275162.0
2021-02-19 15:00:00,21.63,21.66,21.55,21.58,536684.0,15.8122,15.8341,15.7537,15.7756,536684.0
2021-02-19 15:30:00,21.58,21.58,21.51,21.56,588928.0,15.7756,15.7756,15.7245,15.761,588928.0
2021-02-22 09:30:00,21.55,21.68,21.5,21.66,901835.0,15.7537,15.8487,15.7171,15.8341,901835.0
2021-02-22 10:00:00,21.66,21.7,21.57,21.68,543138.0,15.8341,15.8634,15.7683,15.8487,543138.0
2021-02-22 10:30:00,21.67,21.69,21.53,21.55,767228.0,15.8414,15.856,15.7391,15.7537,767228.0
2021-02-22 11:00:00,21.55,21.7,21.52,21.63,1246836.0,15.7537,15.8634,15.7318,15.8122,1246836.0
2021-02-22 11:30:00,21.63,21.66,21.46,21.5,595295.0,15.8122,15.8341,15.6879,15.7171,595295.0
2021-02-22 12:00:00,21.5,21.59,21.47,21.59,489744.0,15.7171,15.7829,15.6952,15.7829,489744.0
2021-02-22 12:30:00,21.59,21.77,21.58,21.76,687625.0,15.7829,15.9145,15.7756,15.9072,687625.0
2021-02-22 13:00:00,21.76,21.8,21.68,21.73,702748.0,15.9072,15.9365,15.8487,15.8853,702748.0
2021-02-22 13:30:00,21.73,21.78,21.72,21.75,455756.0,15.8853,15.9218,15.878,15.8999,455756.0
2021-02-22 14:00:00,21.75,21.76,21.68,21.73,512739.0,15.8999,15.9072,15.8487,15.8853,512739.0
2021-02-22 14:30:00,21.73,21.73,21.63,21.68,651517.0,15.8853,15.8853,15.8122,15.8487,651517.0
2021-02-22 15:00:00,21.69,21.69,21.58,21.61,673256.0,15.856,15.856,15.7756,15.7976,673256.0
2021-02-22 15:30:00,21.62,21.64,21.53,21.53,1206299.0,15.8049,15.8195,15.7391,15.7391,1206299.0
2021-02-23 09:30:00,21.63,21.69,20.82,21.22,1797792.0,15.8122,15.856,15.22,15.5125,1797792.0
2021-02-23 10:00:00,21.25,21.6,21.2,21.58,813970.0,15.5344,15.7903,15.4978,15.7756,813970.0
2021-02-23 10:30:00,21.57,21.68,21.42,21.55,666137.0,15.7683,15.8487,15.6587,15.7537,666137.0
2021-02-23 11:00:00,21.55,21.58,21.31,21.35,358309.0,15.7537,15.7756,15.5783,15.6075,358309.0
2021-02-23 11:30:00,21.35,21.41,21.27,21.35,414126.0,15.6075,15.6514,15.549,15.6075,414126.0
2021-02-23 12:00:00,21.35,21.44,21.32,21.43,289170.0,15.6075,15.6733,15.5856,15.666,289170.0
2021-02-23 12:30:00,21.42,21.46,21.32,21.38,348780.0,15.6587,15.6879,15.5856,15.6294,348780.0
2021-02-23 13:00:00,21.38,21.51,21.34,21.48,389355.0,15.6294,15.7245,15.6002,15.7025,389355.0
2021-02-23 13:30:00,21.47,21.51,21.41,21.44,234374.0,15.6952,15.7245,15.6514,15.6733,234374.0
2021-02-23 14:00:00,21.44,21.55,21.42,21.55,300409.0,15.6733,15.7537,15.6587,15.7537,300409.0
2021-02-23 14:30:00,21.54,21.67,21.49,21.67,312699.0,15.7464,15.8414,15.7098,15.8414,312699.0
2021-02-23 15:00:00,21.67,21.73,21.63,21.73,424643.0,15.8414,15.8853,15.8122,15.8853,424643.0
2021-02-23 15:30:00,21.73,21.79,21.71,21.79,674248.0,15.8853,15.9291,15.8707,15.9291,674248.0
2021-02-24 09:30:00,22.01,22.04,21.72,21.99,899233.0,16.09,16.1119,15.878,16.0754,899233.0
2021-02-24 10:00:00,22.0,22.05,21.87,21.97,708406.0,16.0827,16.1192,15.9876,16.0607,708406.0
2021-02-24 10:30:00,21.96,22.1,21.91,21.98,651856.0,16.0534,16.1558,16.0169,16.068,651856.0
2021-02-24 11:00:00,21.98,22.11,21.98,22.04,576710.0,16.068,16.1631,16.068,16.1119,576710.0
2021-02-24 11:30:00,22.04,22.09,22.01,22.07,471405.0,16.1119,16.1485,16.09,16.1338,471405.0
2021-02-24 12:00:00,22.07,22.14,22.05,22.13,733927.0,16.1338,16.185,16.1192,16.1777,733927.0
2021-02-24 12:30:00,22.12,22.15,22.08,22.14,471389.0,16.1704,16.1923,16.1411,16.185,471389.0
2021-02-24 13:00:00,22.13,22.16,22.11,22.14,413808.0,16.1777,16.1996,16.1631,16.185,413808.0
2021-02-24 13:30:00,22.14,22.2,22.1,22.12,452474.0,16.185,16.2289,16.1558,16.1704,452474.0
2021-02-24 14:00:00,22.12,22.12,22.05,22.09,435882.0,16.1704,16.1704,16.1192,16.1485,435882.0
2021-02-24 14:30:00,22.08,22.11,21.99,22.0,644448.0,16.1411,16.1631,16.0754,16.0827,644448.0
2021-02-24 15:00:00,22.0,22.03,21.98,21.99,551366.0,16.0827,16.1046,16.068,16.0754,551366.0
2021-02-24 15:30:00,22.0,22.17,21.97,22.1,1108375.0,16.0827,16.2069,16.0607,16.1558,1108375.0
2021-02-25 09:30:00,22.17,22.22,22.01,22.18,620067.0,16.2069,16.2435,16.09,16.2142,620067.0
2021-02-25 10:00:00,22.18,22.32,22.08,22.27,466775.0,16.2142,16.3166,16.1411,16.28,466775.0
2021-02-25 10:30:00,22.27,22.3,22.05,22.08,594190.0,16.28,16.302,16.1192,16.1411,594190.0
2021-02-25 11:00:00,22.08,22.12,21.95,22.05,709768.0,16.1411,16.1704,16.0461,16.1192,709768.0
2021-02-25 11:30:00,22.05,22.06,21.9,21.96,447056.0,16.1192,16.1265,16.0096,16.0534,447056.0
2021-02-25 12:00:00,21.96,21.99,21.84,21.89,516100.0,16.0534,16.0754,15.9657,16.0022,516100.0
2021-02-25 12:30:00,21.88,21.9,21.7,21.73,435791.0,15.9949,16.0096,15.8634,15.8853,435791.0
2021-02-25 13:00:00,21.73,22.08,21.72,22.03,738762.0,15.8853,16.1411,15.878,16.1046,738762.0
2021-02-25 13:30:00,22.03,22.07,21.92,22.04,547558.0,16.1046,16.1338,16.0242,16.1119,547558.0
2021-02-25 14:00:00,22.05,22.17,22.03,22.13,463610.0,16.1192,16.2069,16.1046,16.1777,463610.0
2021-02-25 14:30:00,22.11,22.12,21.99,22.04,314012.0,16.1631,16.1704,16.0754,16.1119,314012.0
2021-02-25 15:00:00,22.03,22.05,21.84,21.85,406234.0,16.1046,16.1192,15.9657,15.973,406234.0
2021-02-25 15:30:00,21.85,21.9,21.72,21.72,1215078.0,15.973,16.0096,15.878,15.878,1215078.0
2021-02-26 09:30:00,21.7,21.78,21.48,21.49,667164.0,15.8634,15.9218,15.7025,15.7098,667164.0
2021-02-26 10:00:00,21.48,21.5,21.25,21.26,762789.0,15.7025,15.7171,15.5344,15.5417,762789.0
2021-02-26 10:30:00,21.27,21.6,21.26,21.39,565375.0,15.549,15.7903,15.5417,15.6367,565375.0
2021-02-26 11:00:00,21.39,21.53,21.37,21.43,301952.0,15.6367,15.7391,15.6221,15.666,301952.0
2021-02-26 11:30:00,21.43,21.62,21.43,21.55,237059.0,15.666,15.8049,15.666,15.7537,237059.0
2021-02-26 12:00:00,21.55,21.71,21.54,21.62,249886.0,15.7537,15.8707,15.7464,15.8049,249886.0
2021-02-26 12:30:00,21.62,21.66,21.49,21.5,262162.0,15.8049,15.8341,15.7098,15.7171,262162.0
2021-02-26 13:00:00,21.5,21.54,21.45,21.49,383785.0,15.7171,15.7464,15.6806,15.7098,383785.0
2021-02-26 13:30:00,21.49,21.54,21.4,21.47,381589.0,15.7098,15.7464,15.644,15.6952,381589.0
2021-02-26 14:00:00,21.47,21.52,21.37,21.39,416603.0,15.6952,15.7318,15.6221,15.6367,416603.0
2021-02-26 14:30:00,21.39,21.46,21.37,21.42,339145.0,15.6367,15.6879,15.6221,15.6587,339145.0
2021-02-26 15:00:00,21.43,21.52,21.39,21.39,351254.0,15.666,15.7318,15.6367,15.6367,351254.0
2021-02-26 15:30:00,21.39,21.54,21.31,21.31,1302460.0,15.6367,15.7464,15.5783,15.5783,1302460.0
2021-03-01 09:30:00,21.75,22.2,21.72,22.14,1431224.0,15.8999,16.2289,15.878,16.185,1431224.0
2021-03-01 10:00:00,22.14,22.21,22.02,22.1,749127.0,16.185,16.2362,16.0973,16.1558,749127.0
2021-03-01 10:30:00,22.1,22.34,22.09,22.32,968798.0,16.1558,16.3312,16.1485,16.3166,968798.0
2021-03-01 11:00:00,22.33,22.33,22.22,22.27,967453.0,16.3239,16.3239,16.2435,16.28,967453.0
2021-03-01 11:30:00,22.27,22.32,22.21,22.3,645670.0,16.28,16.3166,16.2362,16.302,645670.0
2021-03-01 12:00:00,22.3,22.38,22.29,22.33,568623.0,16.302,16.3605,16.2947,16.3239,568623.0
2021-03-01 12:30:00,22.34,22.36,22.3,22.3,627454.0,16.3312,16.3458,16.302,16.302,627454.0
2021-03-01 13:00:00,22.3,22.33,22.23,22.3,638810.0,16.302,16.3239,16.2508,16.302,638810.0
2021-03-01 13:30:00,22.29,22.37,22.29,22.35,622244.0,16.2947,16.3531,16.2947,16.3385,622244.0
2021-03-01 14:00:00,22.35,22.41,22.31,22.38,449501.0,16.3385,16.3824,16.3093,16.3605,449501.0
2021-03-01 14:30:00,22.38,22.46,22.32,22.34,783423.0,16.3605,16.4189,16.3166,16.3312,783423.0
2021-03-01 15:00:00,22.34,22.4,22.28,22.37,839000.0,16.3312,16.3751,16.2874,16.3531,839000.0
2021-03-01 15:30:00,22.37,22.38,22.26,22.38,1611684.0,16.3531,16.3605,16.2727,16.3605,1611684.0
2021-03-02 09:30:00,22.43,22.44,22.1,22.23,747000.0,16.397,16.4043,16.1558,16.2508,747000.0
2021-03-02 10:00:00,22.22,22.35,22.18,22.25,579247.0,16.2435,16.3385,16.2142,16.2654,579247.0
2021-03-02 10:30:00,22.25,22.38,22.24,22.34,529833.0,16.2654,16.3605,16.2581,16.3312,529833.0
2021-03-02 11:00:00,22.34,22.38,22.28,22.37,361244.0,16.3312,16.3605,16.2874,16.3531,361244.0
2021-03-02 11:30:00,22.37,22.38,22.18,22.28,401069.0,16.3531,16.3605,16.2142,16.2874,401069.0
2021-03-02 12:00:00,22.29,22.38,22.28,22.37,184048.0,16.2947,16.3605,16.2874,16.3531,184048.0
2021-03-02 12:30:00,22.37,22.4,22.34,22.38,228590.0,16.3531,16.3751,16.3312,16.3605,228590.0
2021-03-02 13:00:00,22.38,22.42,22.34,22.37,323142.0,16.3605,16.3897,16.3312,16.3531,323142.0
2021-03-02 13:30:00,22.37,22.44,22.36,22.43,290089.0,16.3531,16.4043,16.3458,16.397,290089.0
2021-03-02 14:00:00,22.44,22.45,22.3,22.32,265158.0,16.4043,16.4116,16.302,16.3166,265158.0
2021-03-02 14:30:00,22.32,22.41,22.3,22.39,217259.0,16.3166,16.3824,16.302,16.3678,217259.0
2021-03-02 15:00:00,22.39,22.41,22.34,22.39,289458.0,16.3678,16.3824,16.3312,16.3678,289458.0
2021-03-02 15:30:00,22.39,22.43,22.34,22.35,542408.0,16.3678,16.397,16.3312,16.3385,542408.0
2021-03-03 09:30:00,22.22,22.59,22.19,22.42,1168400.0,16.2435,16.514,16.2216,16.3897,1168400.0
2021-03-03 10:00:00,22.42,22.49,22.33,22.4,669555.0,16.3897,16.4409,16.3239,16.3751,669555.0
2021-03-03 10:30:00,22.39,22.56,22.31,22.53,532289.0,16.3678,16.492,16.3093,16.4701,532289.0
2021-03-03 11:00:00,22.53,22.62,22.49,22.56,406493.0,16.4701,16.5359,16.4409,16.492,406493.0
2021-03-03 11:30:00,22.55,22.58,22.48,22.52,389154.0,16.4847,16.5067,16.4336,16.4628,389154.0
2021-03-03 12:00:00,22.51,22.64,22.5,22.61,256496.0,16.4555,16.5505,16.4482,16.5286,256496.0
2021-03-03 12:30:00,22.62,22.73,22.6,22.7,345119.0,16.5359,16.6163,16.5213,16.5944,345119.0
2021-03-03 13:00:00,22.7,22.83,22.69,22.83,286222.0,16.5944,16.6894,16.5871,16.6894,286222.0
2021-03-03 13:30:00,22.82,22.83,22.67,22.69,312764.0,16.6821,16.6894,16.5725,16.5871,312764.0
2021-03-03 14:00:00,22.69,22.71,22.53,22.6,429326.0,16.5871,16.6017,16.4701,16.5213,429326.0
2021-03-03 14:30:00,22.6,22.67,22.52,22.64,334006.0,16.5213,16.5725,16.4628,16.5505,334006.0
2021-03-03 15:00:00,22.64,22.66,22.5,22.53,531199.0,16.5505,16.5651,16.4482,16.4701,531199.0
2021-03-03 15:30:00,22.53,22.55,22.42,22.43,840621.0,16.4701,16.4847,16.3897,16.397,840621.0
2021-03-04 09:30:00,22.65,23.12,22.57,22.83,1296189.0,16.5578,16.9014,16.4994,16.6894,1296189.0
2021-03-04 10:00:00,22.83,22.86,22.58,22.76,554658.0,16.6894,16.7113,16.5067,16.6382,554658.0
2021-03-04 10:30:00,22.75,23.05,22.66,23.03,1260270.0,16.6309,16.8502,16.5651,16.8356,1260270.0
2021-03-04 11:00:00,23.03,23.13,22.94,23.13,1045216.0,16.8356,16.9087,16.7698,16.9087,1045216.0
2021-03-04 11:30:00,23.13,23.24,23.1,23.21,690925.0,16.9087,16.9891,16.8868,16.9672,690925.0
2021-03-04 12:00:00,23.21,23.25,23.04,23.07,587747.0,16.9672,16.9965,16.8429,16.8649,587747.0
2021-03-04 12:30:00,23.07,23.09,22.74,22.77,534488.0,16.8649,16.8795,16.6236,16.6456,534488.0
2021-03-04 13:00:00,22.78,22.95,22.76,22.95,1026831.0,16.6529,16.7771,16.6382,16.7771,1026831.0
2021-03-04 13:30:00,22.94,22.96,22.61,22.61,531265.0,16.7698,16.7845,16.5286,16.5286,531265.0
2021-03-04 14:00:00,22.62,22.96,22.6,22.9,557973.0,16.5359,16.7845,16.5213,16.7406,557973.0
2021-03-04 14:30:00,22.9,22.99,22.77,22.93,380241.0,16.7406,16.8064,16.6456,16.7625,380241.0
2021-03-04 15:00:00,22.92,22.99,22.77,22.88,485458.0,16.7552,16.8064,16.6456,16.726,485458.0
2021-03-04 15:30:00,22.88,22.98,22.82,22.92,819656.0,16.726,16.7991,16.6821,16.7552,819656.0
2021-03-05 09:30:00,23.3,23.33,22.93,23.12,1011153.0,17.033,17.0549,16.7625,16.9014,1011153.0
2021-03-05 10:00:00,23.11,23.23,22.77,22.78,1096478.0,16.8941,16.9818,16.6456,16.6529,1096478.0
2021-03-05 10:30:00,22.79,22.85,22.62,22.66,725382.0,16.6602,16.704,16.5359,16.5651,725382.0
2021-03-05 11:00:00,22.67,22.72,22.32,22.38,1184699.0,16.5725,16.609,16.3166,16.3605,1184699.0
2021-03-05 11:30:00,22.37,22.71,22.37,22.66,617422.0,16.3531,16.6017,16.3531,16.5651,617422.0
2021-03-05 12:00:00,22.66,22.8,22.6,22.79,436923.0,16.5651,16.6675,16.5213,16.6602,436923.0
2021-03-05 12:30:00,22.79,22.92,22.76,22.83,813109.0,16.6602,16.7552,16.6382,16.6894,813109.0
2021-03-05 13:00:00,22.83,22.93,22.77,22.92,620614.0,16.6894,16.7625,16.6456,16.7552,620614.0
2021-03-05 13:30:00,22.93,23.01,22.9,22.97,403955.0,16.7625,16.821,16.7406,16.7918,403955.0
2021-03-05 14:00:00,22.98,23.03,22.85,23.01,322171.0,16.7991,16.8356,16.704,16.821,322171.0
2021-03-05 14:30:00,23.01,23.03,22.93,22.98,338382.0,16.821,16.8356,16.7625,16.7991,338382.0
2021-03-05 15:00:00,22.98,23.07,22.95,23.03,390972.0,16.7991,16.8649,16.7771,16.8356,390972.0
2021-03-05 15:30:00,23.02,23.18,22.97,23.17,1209559.0,16.8283,16.9453,16.7918,16.938,1209559.0
2021-03-08 09:30:00,23.4,23.5,23.21,23.27,799641.0,17.1061,17.1792,16.9672,17.0111,799641.0
2021-03-08 10:00:00,23.27,23.46,23.17,23.44,604500.0,17.0111,17.15,16.938,17.1353,604500.0
2021-03-08 10:30:00,23.43,23.51,23.37,23.44,486926.0,17.128,17.1865,17.0842,17.1353,486926.0
2021-03-08 11:00:00,23.45,23.47,23.37,23.41,375284.0,17.1427,17.1573,17.0842,17.1134,375284.0
2021-03-08 11:30:00,23.41,23.43,23.33,23.36,257876.0,17.1134,17.128,17.0549,17.0769,257876.0
2021-03-08 12:00:00,23.36,23.38,23.2,23.2,652260.0,17.0769,17.0915,16.9599,16.9599,652260.0
2021-03-08 12:30:00,23.21,23.24,23.15,23.15,384317.0,16.9672,16.9891,16.9233,16.9233,384317.0
2021-03-08 13:00:00,23.16,23.16,23.06,23.1,576097.0,16.9307,16.9307,16.8576,16.8868,576097.0
2021-03-08 13:30:00,23.1,23.17,22.93,22.98,341011.0,16.8868,16.938,16.7625,16.7991,341011.0
2021-03-08 14:00:00,22.97,23.17,22.93,23.14,494948.0,16.7918,16.938,16.7625,16.916,494948.0
2021-03-08 14:30:00,23.14,23.18,22.98,23.09,417607.0,16.916,16.9453,16.7991,16.8795,417607.0
2021-03-08 15:00:00,23.09,23.16,23.03,23.13,278414.0,16.8795,16.9307,16.8356,16.9087,278414.0
2021-03-08 15:30:00,23.13,23.21,23.03,23.07,729278.0,16.9087,16.9672,16.8356,16.8649,729278.0
2021-03-09 09:30:00,23.07,23.09,22.83,22.99,690211.0,16.8649,16.8795,16.6894,16.8064,690211.0
2021-03-09 10:00:00,23.0,23.18,22.99,23.16,401259.0,16.8137,16.9453,16.8064,16.9307,401259.0
2021-03-09 10:30:00,23.17,23.32,23.15,23.3,326760.0,16.938,17.0476,16.9233,17.033,326760.0
2021-03-09 11:00:00,23.32,23.44,23.28,23.44,603129.0,17.0476,17.1353,17.0184,17.1353,603129.0
2021-03-09 11:30:00,23.44,23.49,23.39,23.45,407256.0,17.1353,17.1719,17.0988,17.1427,407256.0
2021-03-09 12:00:00,23.44,23.5,23.43,23.47,351081.0,17.1353,17.1792,17.128,17.1573,351081.0
2021-03-09 12:30:00,23.46,23.56,23.41,23.44,582756.0,17.15,17.2231,17.1134,17.1353,582756.0
2021-03-09 13:00:00,23.44,23.44,23.28,23.3,492080.0,17.1353,17.1353,17.0184,17.033,492080.0
2021-03-09 13:30:00,23.3,23.31,23.17,23.21,514209.0,17.033,17.0403,16.938,16.9672,514209.0
2021-03-09 14:00:00,23.21,23.23,23.13,23.16,258833.0,16.9672,16.9818,16.9087,16.9307,258833.0
2021-03-09 14:30:00,23.16,23.2,23.16,23.19,293201.0,16.9307,16.9599,16.9307,16.9526,293201.0
2021-03-09 15:00:00,23.19,23.2,23.06,23.09,737715.0,16.9526,16.9599,16.8576,16.8795,737715.0
2021-03-09 15:30:00,23.09,23.11,22.93,23.0,1533615.0,16.8795,16.8941,16.7625,16.8137,1533615.0
2021-03-10 09:30:00,23.19,23.36,23.09,23.26,694339.0,16.9526,17.0769,16.8795,17.0038,694339.0
2021-03-10 10:00:00,23.25,23.35,23.18,23.22,959126.0,16.9965,17.0696,16.9453,16.9745,959126.0
2021-03-10 10:30:00,23.23,23.3,23.18,23.29,673797.0,16.9818,17.033,16.9453,17.0257,673797.0
2021-03-10 11:00:00,23.29,23.35,23.19,23.25,572067.0,17.0257,17.0696,16.9526,16.9965,572067.0
2021-03-10 11:30:00,23.24,23.3,23.22,23.25,293602.0,16.9891,17.033,16.9745,16.9965,293602.0
2021-03-10 12:00:00,23.25,23.26,23.18,23.19,308087.0,16.9965,17.0038,16.9453,16.9526,308087.0
2021-03-10 12:30:00,23.19,23.22,23.1,23.17,291580.0,16.9526,16.9745,16.8868,16.938,291580.0
2021-03-10 13:00:00,23.16,23.24,23.11,23.21,279690.0,16.9307,16.9891,16.8941,16.9672,279690.0
2021-03-10 13:30:00,23.21,23.24,23.16,23.23,288962.0,16.9672,16.9891,16.9307,16.9818,288962.0
2021-03-10 14:00:00,23.22,23.32,23.22,23.29,362613.0,16.9745,17.0476,16.9745,17.0257,362613.0
2021-03-10 14:30:00,23.29,23.3,23.25,23.27,315789.0,17.0257,17.033,16.9965,17.0111,315789.0
2021-03-10 15:00:00,23.28,23.45,23.26,23.36,663971.0,17.0184,17.1427,17.0038,17.0769,663971.0
2021-03-10 15:30:00,23.37,23.4,23.25,23.25,948246.0,17.0842,17.1061,16.9965,16.9965,948246.0
2021-03-11 09:30:00,23.43,23.48,23.15,23.27,840852.0,17.128,17.1646,16.9233,17.0111,840852.0
2021-03-11 10:00:00,23.27,23.34,23.22,23.26,429853.0,17.0111,17.0622,16.9745,17.0038,429853.0
2021-03-11 10:30:00,23.27,23.43,23.26,23.37,343722.0,17.0111,17.128,17.0038,17.0842,343722.0
2021-03-11 11:00:00,23.38,23.44,23.36,23.37,428215.0,17.0915,17.1353,17.0769,17.0842,428215.0
2021-03-11 11:30:00,23.36,23.37,23.23,23.27,480374.0,17.0769,17.0842,16.9818,17.0111,480374.0
2021-03-11 12:00:00,23.27,23.33,23.26,23.3,438311.0,17.0111,17.0549,17.0038,17.033,438311.0
2021-03-11 12:30:00,23.3,23.38,23.3,23.35,216437.0,17.033,17.0915,17.033,17.0696,216437.0
2021-03-11 13:00:00,23.36,23.39,23.27,23.3,267238.0,17.0769,17.0988,17.0111,17.033,267238.0
2021-03-11 13:30:00,23.3,23.3,23.24,23.25,335264.0,17.033,17.033,16.9891,16.9965,335264.0
2021-03-11 14:00:00,23.26,23.35,23.25,23.34,368174.0,17.0038,17.0696,16.9965,17.0622,368174.0
2021-03-11 14:30:00,23.35,23.41,23.33,23.34,278793.0,17.0696,17.1134,17.0549,17.0622,278793.0
2021-03-11 15:00:00,23.35,23.43,23.31,23.35,489775.0,17.0696,17.128,17.0403,17.0696,489775.0
2021-03-11 15:30:00,23.35,23.35,23.24,23.3,860352.0,17.0696,17.0696,16.9891,17.033,860352.0
2021-03-12 09:30:00,23.39,23.49,23.3,23.36,757970.0,17.0988,17.1719,17.033,17.0769,757970.0
2021-03-12 10:00:00,23.36,23.37,23.25,23.32,335451.0,17.0769,17.0842,16.9965,17.0476,335451.0
2021-03-12 10:30:00,23.32,23.41,23.28,23.39,289725.0,17.0476,17.1134,17.0184,17.0988,289725.0
2021-03-12 11:00:00,23.4,23.44,23.37,23.41,308895.0,17.1061,17.1353,17.0842,17.1134,308895.0
2021-03-12 11:30:00,23.41,23.41,23.29,23.32,266653.0,17.1134,17.1134,17.0257,17.0476,266653.0
2021-03-12 12:00:00,23.32,23.33,23.3,23.32,183930.0,17.0476,17.0549,17.033,17.0476,183930.0
2021-03-12 12:30:00,23.31,23.34,23.26,23.28,329111.0,17.0403,17.0622,17.0038,17.0184,329111.0
2021-03-12 13:00:00,23.29,23.38,23.26,23.36,160727.0,17.0257,17.0915,17.0038,17.0769,160727.0
2021-03-12 13:30:00,23.37,23.37,23.27,23.29,188026.0,17.0842,17.0842,17.0111,17.0257,188026.0
2021-03-12 14:00:00,23.29,23.37,23.28,23.35,288030.0,17.0257,17.0842,17.0184,17.0696,288030.0
2021-03-12 14:30:00,23.34,23.37,23.33,23.37,251633.0,17.0622,17.0842,17.0549,17.0842,251633.0
2021-03-12 15:00:00,23.37,23.42,23.35,23.39,261725.0,17.0842,17.1207,17.0696,17.0988,261725.0
2021-03-12 15:30:00,23.39,23.46,23.39,23.46,397018.0,17.0988,17.15,17.0988,17.15,397018.0
2021-03-15 09:30:00,23.5,23.67,23.46,23.57,726873.0,17.1792,17.3035,17.15,17.2304,726873.0
2021-03-15 10:00:00,23.57,23.63,23.46,23.61,456954.0,17.2304,17.2742,17.15,17.2596,456954.0
2021-03-15 10:30:00,23.61,23.63,23.33,23.33,460041.0,17.2596,17.2742,17.0549,17.0549,460041.0
2021-03-15 11:00:00,23.33,23.41,23.32,23.33,258717.0,17.0549,17.1134,17.0476,17.0549,258717.0
2021-03-15 11:30:00,23.33,23.38,23.28,23.34,380762.0,17.0549,17.0915,17.0184,17.0622,380762.0
2021-03-15 12:00:00,23.34,23.47,23.34,23.43,316564.0,17.0622,17.1573,17.0622,17.128,316564.0
2021-03-15 12:30:00,23.43,23.56,23.41,23.55,275691.0,17.128,17.2231,17.1134,17.2158,275691.0
2021-03-15 13:00:00,23.55,23.58,23.51,23.57,197294.0,17.2158,17.2377,17.1865,17.2304,197294.0
2021-03-15 13:30:00,23.57,23.62,23.55,23.6,235795.0,17.2304,17.2669,17.2158,17.2523,235795.0
2021-03-15 14:00:00,23.6,23.66,23.57,23.66,345084.0,17.2523,17.2962,17.2304,17.2962,345084.0
2021-03-15 14:30:00,23.65,23.68,23.62,23.63,226632.0,17.2889,17.3108,17.2669,17.2742,226632.0
2021-03-15 15:00:00,23.63,23.67,23.6,23.64,289213.0,17.2742,17.3035,17.2523,17.2816,289213.0
2021-03-15 15:30:00,23.64,23.71,23.62,23.7,794515.0,17.2816,17.3327,17.2669,17.3254,794515.0
2021-03-16 09:30:00,23.51,23.66,23.34,23.41,582454.0,17.1865,17.2962,17.0622,17.1134,582454.0
2021-03-16 10:00:00,23.41,23.44,23.27,23.38,685699.0,17.1134,17.1353,17.0111,17.0915,685699.0
2021-03-16 10:30:00,23.38,23.39,23.26,23.29,373281.0,17.0915,17.0988,17.0038,17.0257,373281.0
2021-03-16 11:00:00,23.29,23.37,23.26,23.32,355280.0,17.0257,17.0842,17.0038,17.0476,355280.0
2021-03-16 11:30:00,23.32,23.38,23.31,23.32,446055.0,17.0476,17.0915,17.0403,17.0476,446055.0
2021-03-16 12:00:00,23.32,23.36,23.27,23.29,352514.0,17.0476,17.0769,17.0111,17.0257,352514.0
2021-03-16 12:30:00,23.29,23.33,23.27,23.32,185659.0,17.0257,17.0549,17.0111,17.0476,185659.0
2021-03-16 13:00:00,23.33,23.38,23.28,23.37,244992.0,17.0549,17.0915,17.0184,17.0842,244992.0
2021-03-16 13:30:00,23.38,23.4,23.29,23.3,190026.0,17.0915,17.1061,17.0257,17.033,190026.0
2021-03-16 14:00:00,23.29,23.37,23.27,23.3,288820.0,17.0257,17.0842,17.0111,17.033,288820.0
2021-03-16 14:30:00,23.3,23.33,23.27,23.32,196244.0,17.033,17.0549,17.0111,17.0476,196244.0
2021-03-16 15:00:00,23.32,23.34,23.29,23.31,229469.0,17.0476,17.0622,17.0257,17.0403,229469.0
2021-03-16 15:30:00,23.3,23.34,23.29,23.29,449769.0,17.033,17.0622,17.0257,17.0257,449769.0
2021-03-17 09:30:00,23.3,23.52,23.27,23.39,454103.0,17.033,17.1938,17.0111,17.0988,454103.0
2021-03-17 10:00:00,23.37,23.4,23.2,23.28,359434.0,17.0842,17.1061,16.9599,17.0184,359434.0
2021-03-17 10:30:00,23.28,23.29,23.11,23.18,285008.0,17.0184,17.0257,16.8941,16.9453,285008.0
2021-03-17 11:00:00,23.19,23.2,23.11,23.13,246646.0,16.9526,16.9599,16.8941,16.9087,246646.0
2021-03-17 11:30:00,23.13,23.19,23.11,23.13,304010.0,16.9087,16.9526,16.8941,16.9087,304010.0
2021-03-17 12:00:00,23.13,23.18,23.05,23.05,423469.0,16.9087,16.9453,16.8502,16.8502,423469.0
2021-03-17 12:30:00,23.06,23.07,23.02,23.05,319389.0,16.8576,16.8649,16.8283,16.8502,319389.0
2021-03-17 13:00:00,23.05,23.07,22.97,22.99,521382.0,16.8502,16.8649,16.7918,16.8064,521382.0
2021-03-17 13:30:00,22.99,23.1,22.98,23.01,308300.0,16.8064,16.8868,16.7991,16.821,308300.0
2021-03-17 14:00:00,23.01,23.17,23.01,23.1,344621.0,16.821,16.938,16.821,16.8868,344621.0
2021-03-17 14:30:00,23.09,23.18,23.07,23.12,482232.0,16.8795,16.9453,16.8649,16.9014,482232.0
2021-03-17 15:00:00,23.12,23.13,23.02,23.09,343292.0,16.9014,16.9087,16.8283,16.8795,343292.0
2021-03-17 15:30:00,23.08,23.19,23.08,23.13,513447.0,16.8722,16.9526,16.8722,16.9087,513447.0
2021-03-18 09:30:00,23.01,23.1,22.91,23.01,610492.0,16.821,16.8868,16.7479,16.821,610492.0
2021-03-18 10:00:00,23.02,23.03,22.83,22.95,498176.0,16.8283,16.8356,16.6894,16.7771,498176.0
2021-03-18 10:30:00,22.95,22.95,22.71,22.73,631881.0,16.7771,16.7771,16.6017,16.6163,631881.0
2021-03-18 11:00:00,22.73,22.88,22.71,22.83,498510.0,16.6163,16.726,16.6017,16.6894,498510.0
2021-03-18 11:30:00,22.83,22.84,22.74,22.77,339639.0,16.6894,16.6967,16.6236,16.6456,339639.0
2021-03-18 12:00:00,22.78,22.81,22.7,22.73,392577.0,16.6529,16.6748,16.5944,16.6163,392577.0
2021-03-18 12:30:00,22.73,22.74,22.62,22.67,407497.0,16.6163,16.6236,16.5359,16.5725,407497.0
2021-03-18 13:00:00,22.66,22.74,22.63,22.67,440407.0,16.5651,16.6236,16.5432,16.5725,440407.0
2021-03-18 13:30:00,22.67,22.71,22.63,22.64,328320.0,16.5725,16.6017,16.5432,16.5505,328320.0
2021-03-18 14:00:00,22.64,22.64,22.48,22.48,692761.0,16.5505,16.5505,16.4336,16.4336,692761.0
2021-03-18 14:30:00,22.48,22.5,22.37,22.46,1078381.0,16.4336,16.4482,16.3531,16.4189,1078381.0
2021-03-18 15:00:00,22.46,22.47,22.24,22.26,866465.0,16.4189,16.4262,16.2581,16.2727,866465.0
2021-03-18 15:30:00,22.26,22.3,22.1,22.3,2154363.0,16.2727,16.302,16.1558,16.302,2154363.0
2021-03-19 09:30:00,22.1,22.54,22.1,22.53,750610.0,16.1558,16.4774,16.1558,16.4701,750610.0
2021-03-19 10:00:00,22.53,22.62,22.41,22.58,232349.0,16.4701,16.5359,16.3824,16.5067,232349.0
2021-03-19 10:30:00,22.58,22.74,22.54,22.7,251181.0,16.5067,16.6236,16.4774,16.5944,251181.0
2021-03-19 11:00:00,22.7,22.74,22.66,22.68,304219.0,16.5944,16.6236,16.5651,16.5798,304219.0
2021-03-19 11:30:00,22.68,22.82,22.66,22.79,284947.0,16.5798,16.6821,16.5651,16.6602,284947.0
2021-03-19 12:00:00,22.79,22.81,22.76,22.8,170674.0,16.6602,16.6748,16.6382,16.6675,170674.0
2021-03-19 12:30:00,22.8,22.8,22.74,22.78,170037.0,16.6675,16.6675,16.6236,16.6529,170037.0
2021-03-19 13:00:00,22.78,22.81,22.75,22.75,361805.0,16.6529,16.6748,16.6309,16.6309,361805.0
2021-03-19 13:30:00,22.75,22.82,22.72,22.8,369322.0,16.6309,16.6821,16.609,16.6675,369322.0
2021-03-19 14:00:00,22.8,22.83,22.77,22.79,220802.0,16.6675,16.6894,16.6456,16.6602,220802.0
2021-03-19 14:30:00,22.79,22.8,22.74,22.78,170724.0,16.6602,16.6675,16.6236,16.6529,170724.0
2021-03-19 15:00:00,22.78,22.79,22.73,22.78,189296.0,16.6529,16.6602,16.6163,16.6529,189296.0
2021-03-19 15:30:00,22.78,22.81,22.48,22.49,1006985.0,16.6529,16.6748,16.4336,16.4409,1006985.0
2021-03-22 09:30:00,22.7,22.75,22.51,22.63,507666.0,16.5944,16.6309,16.4555,16.5432,507666.0
2021-03-22 10:00:00,22.63,22.72,22.54,22.6,671767.0,16.5432,16.609,16.4774,16.5213,671767.0
2021-03-22 10:30:00,22.61,22.74,22.6,22.7,457817.0,16.5286,16.6236,16.5213,16.5944,457817.0
2021-03-22 11:00:00,22.71,22.71,22.63,22.68,299178.0,16.6017,16.6017,16.5432,16.5798,299178.0
2021-03-22 11:30:00,22.68,22.81,22.68,22.79,353320.0,16.5798,16.6748,16.5798,16.6602,353320.0
2021-03-22 12:00:00,22.79,22.83,22.76,22.78,276949.0,16.6602,16.6894,16.6382,16.6529,276949.0
2021-03-22 12:30:00,22.79,22.79,22.72,22.74,158208.0,16.6602,16.6602,16.609,16.6236,158208.0
2021-03-22 13:00:00,22.73,22.83,22.7,22.83,173801.0,16.6163,16.6894,16.5944,16.6894,173801.0
2021-03-22 13:30:00,22.83,22.84,22.77,22.83,201114.0,16.6894,16.6967,16.6456,16.6894,201114.0
2021-03-22 14:00:00,22.83,22.96,22.82,22.82,285577.0,16.6894,16.7845,16.6821,16.6821,285577.0
2021-03-22 14:30:00,22.83,22.91,22.82,22.89,160597.0,16.6894,16.7479,16.6821,16.7333,160597.0
2021-03-22 15:00:00,22.89,22.97,22.87,22.9,315115.0,16.7333,16.7918,16.7187,16.7406,315115.0
2021-03-22 15:30:00,22.9,22.95,22.84,22.9,522827.0,16.7406,16.7771,16.6967,16.7406,522827.0
2021-03-23 09:30:00,22.64,22.79,22.52,22.79,470950.0,16.5505,16.6602,16.4628,16.6602,470950.0
2021-03-23 10:00:00,22.79,22.84,22.73,22.73,412433.0,16.6602,16.6967,16.6163,16.6163,412433.0
2021-03-23 10:30:00,22.73,22.73,22.56,22.57,293629.0,16.6163,16.6163,16.492,16.4994,293629.0
2021-03-23 11:00:00,22.58,22.73,22.56,22.71,181996.0,16.5067,16.6163,16.492,16.6017,181996.0
2021-03-23 11:30:00,22.71,22.71,22.6,22.66,117204.0,16.6017,16.6017,16.5213,16.5651,117204.0
2021-03-23 12:00:00,22.66,22.71,22.63,22.66,238843.0,16.5651,16.6017,16.5432,16.5651,238843.0
2021-03-23 12:30:00,22.65,22.71,22.65,22.66,212823.0,16.5578,16.6017,16.5578,16.5651,212823.0
2021-03-23 13:00:00,22.66,22.69,22.62,22.64,183762.0,16.5651,16.5871,16.5359,16.5505,183762.0
2021-03-23 13:30:00,22.63,22.64,22.52,22.54,253729.0,16.5432,16.5505,16.4628,16.4774,253729.0
2021-03-23 14:00:00,22.53,22.53,22.43,22.43,288252.0,16.4701,16.4701,16.397,16.397,288252.0
2021-03-23 14:30:00,22.43,22.53,22.36,22.45,438225.0,16.397,16.4701,16.3458,16.4116,438225.0
2021-03-23 15:00:00,22.45,22.5,22.39,22.39,410461.0,16.4116,16.4482,16.3678,16.3678,410461.0
2021-03-23 15:30:00,22.39,22.39,22.29,22.31,1083706.0,16.3678,16.3678,16.2947,16.3093,1083706.0
2021-03-24 09:30:00,22.53,22.78,22.49,22.63,517058.0,16.4701,16.6529,16.4409,16.5432,517058.0
2021-03-24 10:00:00,22.62,22.67,22.53,22.57,610672.0,16.5359,16.5725,16.4701,16.4994,610672.0
2021-03-24 10:30:00,22.57,22.66,22.51,22.59,404001.0,16.4994,16.5651,16.4555,16.514,404001.0
2021-03-24 11:00:00,22.6,22.63,22.53,22.58,349314.0,16.5213,16.5432,16.4701,16.5067,349314.0
2021-03-24 11:30:00,22.57,22.61,22.48,22.51,293026.0,16.4994,16.5286,16.4336,16.4555,293026.0
2021-03-24 12:00:00,22.52,22.64,22.5,22.62,355279.0,16.4628,16.5505,16.4482,16.5359,355279.0
2021-03-24 12:30:00,22.62,22.64,22.59,22.61,342602.0,16.5359,16.5505,16.514,16.5286,342602.0
2021-03-24 13:00:00,22.61,22.62,22.5,22.55,187008.0,16.5286,16.5359,16.4482,16.4847,187008.0
2021-03-24 13:30:00,22.55,22.64,22.55,22.62,168035.0,16.4847,16.5505,16.4847,16.5359,168035.0
2021-03-24 14:00:00,22.62,22.64,22.51,22.52,319648.0,16.5359,16.5505,16.4555,16.4628,319648.0
2021-03-24 14:30:00,22.52,22.52,22.37,22.41,409853.0,16.4628,16.4628,16.3531,16.3824,409853.0
2021-03-24 15:00:00,22.4,22.48,22.39,22.42,341566.0,16.3751,16.4336,16.3678,16.3897,341566.0
2021-03-24 15:30:00,22.42,22.42,22.33,22.37,616683.0,16.3897,16.3897,16.3239,16.3531,616683.0
2021-03-25 09:30:00,22.28,22.29,21.93,22.02,989135.0,16.2874,16.2947,16.0315,16.0973,989135.0
2021-03-25 10:00:00,22.03,22.29,22.01,22.26,426327.0,16.1046,16.2947,16.09,16.2727,426327.0
2021-03-25 10:30:00,22.26,22.32,21.97,22.04,537425.0,16.2727,16.3166,16.0607,16.1119,537425.0
2021-03-25 11:00:00,22.04,22.18,21.96,22.18,956593.0,16.1119,16.2142,16.0534,16.2142,956593.0
2021-03-25 11:30:00,22.18,22.23,22.08,22.22,539326.0,16.2142,16.2508,16.1411,16.2435,539326.0
2021-03-25 12:00:00,22.21,22.26,22.18,22.25,299737.0,16.2362,16.2727,16.2142,16.2654,299737.0
2021-03-25 12:30:00,22.26,22.39,22.25,22.35,293522.0,16.2727,16.3678,16.2654,16.3385,293522.0
2021-03-25 13:00:00,22.35,22.44,22.3,22.34,255019.0,16.3385,16.4043,16.302,16.3312,255019.0
2021-03-25 13:30:00,22.33,22.47,22.32,22.41,618276.0,16.3239,16.4262,16.3166,16.3824,618276.0
2021-03-25 14:00:00,22.41,22.45,22.28,22.29,392267.0,16.3824,16.4116,16.2874,16.2947,392267.0
2021-03-25 14:30:00,22.29,22.36,22.23,22.31,322794.0,16.2947,16.3458,16.2508,16.3093,322794.0
2021-03-25 15:00:00,22.31,22.38,22.23,22.36,328522.0,16.3093,16.3605,16.2508,16.3458,328522.0
2021-03-25 15:30:00,22.35,22.39,22.25,22.27,1195177.0,16.3385,16.3678,16.2654,16.28,1195177.0
2021-03-26 09:30:00,22.41,22.5,22.33,22.41,553936.0,16.3824,16.4482,16.3239,16.3824,553936.0
2021-03-26 10:00:00,22.42,22.51,22.4,22.51,438900.0,16.3897,16.4555,16.3751,16.4555,438900.0
2021-03-26 10:30:00,22.51,22.62,22.51,22.57,334954.0,16.4555,16.5359,16.4555,16.4994,334954.0
2021-03-26 11:00:00,22.57,22.68,22.55,22.67,269535.0,16.4994,16.5798,16.4847,16.5725,269535.0
2021-03-26 11:30:00,22.68,22.76,22.67,22.73,380036.0,16.5798,16.6382,16.5725,16.6163,380036.0
2021-03-26 12:00:00,22.73,22.85,22.72,22.84,253978.0,16.6163,16.704,16.609,16.6967,253978.0
2021-03-26 12:30:00,22.84,22.88,22.81,22.83,186764.0,16.6967,16.726,16.6748,16.6894,186764.0
2021-03-26 13:00:00,22.82,22.85,22.76,22.77,189115.0,16.6821,16.704,16.6382,16.6456,189115.0
2021-03-26 13:30:00,22.76,22.79,22.69,22.77,503600.0,16.6382,16.6602,16.5871,16.6456,503600.0
2021-03-26 14:00:00,22.77,22.81,22.66,22.72,259065.0,16.6456,16.6748,16.5651,16.609,259065.0
2021-03-26 14:30:00,22.73,22.79,22.63,22.79,211172.0,16.6163,16.6602,16.5432,16.6602,211172.0
2021-03-26 15:00:00,22.79,22.81,22.74,22.79,531283.0,16.6602,16.6748,16.6236,16.6602,531283.0
2021-03-26 15:30:00,22.79,23.0,22.78,23.0,1692940.0,16.6602,16.8137,16.6529,16.8137,1692940.0
2021-03-29 09:30:00,22.97,22.98,22.63,22.73,507057.0,16.7918,16.7991,16.5432,16.6163,507057.0
2021-03-29 10:00:00,22.72,22.85,22.65,22.65,390820.0,16.609,16.704,16.5578,16.5578,390820.0
2021-03-29 10:30:00,22.64,22.7,22.56,22.59,262038.0,16.5505,16.5944,16.492,16.514,262038.0
2021-03-29 11:00:00,22.59,22.66,22.53,22.64,245148.0,16.514,16.5651,16.4701,16.5505,245148.0
2021-03-29 11:30:00,22.64,22.69,22.62,22.66,312198.0,16.5505,16.5871,16.5359,16.5651,312198.0
2021-03-29 12:00:00,22.65,22.68,22.5,22.58,258098.0,16.5578,16.5798,16.4482,16.5067,258098.0
2021-03-29 12:30:00,22.59,22.69,22.56,22.59,279854.0,16.514,16.5871,16.492,16.514,279854.0
2021-03-29 13:00:00,22.59,22.68,22.53,22.54,355223.0,16.514,16.5798,16.4701,16.4774,355223.0
2021-03-29 13:30:00,22.54,22.55,22.47,22.5,343675.0,16.4774,16.4847,16.4262,16.4482,343675.0
2021-03-29 14:00:00,22.51,22.54,22.48,22.52,349749.0,16.4555,16.4774,16.4336,16.4628,349749.0
2021-03-29 14:30:00,22.53,22.62,22.5,22.62,513178.0,16.4701,16.5359,16.4482,16.5359,513178.0
2021-03-29 15:00:00,22.62,22.75,22.58,22.73,487068.0,16.5359,16.6309,16.5067,16.6163,487068.0
2021-03-29 15:30:00,22.73,22.75,22.51,22.59,728475.0,16.6163,16.6309,16.4555,16.514,728475.0
2021-03-30 09:30:00,22.41,22.54,22.28,22.4,470951.0,16.3824,16.4774,16.2874,16.3751,470951.0
2021-03-30 10:00:00,22.41,22.43,22.32,22.38,445080.0,16.3824,16.397,16.3166,16.3605,445080.0
2021-03-30 10:30:00,22.39,22.41,22.32,22.33,215466.0,16.3678,16.3824,16.3166,16.3239,215466.0
2021-03-30 11:00:00,22.32,22.48,22.32,22.44,397140.0,16.3166,16.4336,16.3166,16.4043,397140.0
2021-03-30 11:30:00,22.44,22.46,22.37,22.4,332297.0,16.4043,16.4189,16.3531,16.3751,332297.0
2021-03-30 12:00:00,22.4,22.47,22.39,22.46,166771.0,16.3751,16.4262,16.3678,16.4189,166771.0
2021-03-30 12:30:00,22.46,22.48,22.45,22.47,138985.0,16.4189,16.4336,16.4116,16.4262,138985.0
2021-03-30 13:00:00,22.46,22.52,22.44,22.48,168256.0,16.4189,16.4628,16.4043,16.4336,168256.0
2021-03-30 13:30:00,22.48,22.5,22.43,22.48,212961.0,16.4336,16.4482,16.397,16.4336,212961.0
2021-03-30 14:00:00,22.49,22.54,22.44,22.44,326914.0,16.4409,16.4774,16.4043,16.4043,326914.0
2021-03-30 14:30:00,22.44,22.45,22.34,22.39,290789.0,16.4043,16.4116,16.3312,16.3678,290789.0
2021-03-30 15:00:00,22.39,22.41,22.31,22.32,294400.0,16.3678,16.3824,16.3093,16.3166,294400.0
2021-03-30 15:30:00,22.32,22.35,22.27,22.35,744237.0,16.3166,16.3385,16.28,16.3385,744237.0
2021-03-31 09:30:00,22.25,22.47,22.25,22.34,423021.0,16.2654,16.4262,16.2654,16.3312,423021.0
2021-03-31 10:00:00,22.34,22.35,22.23,22.26,370527.0,16.3312,16.3385,16.2508,16.2727,370527.0
2021-03-31 10:30:00,22.27,22.37,22.26,22.34,350604.0,16.28,16.3531,16.2727,16.3312,350604.0
2021-03-31 11:00:00,22.34,22.54,22.33,22.45,330978.0,16.3312,16.4774,16.3239,16.4116,330978.0
2021-03-31 11:30:00,22.44,22.46,22.36,22.37,206909.0,16.4043,16.4189,16.3458,16.3531,206909.0
2021-03-31 12:00:00,22.37,22.37,22.3,22.31,293063.0,16.3531,16.3531,16.302,16.3093,293063.0
2021-03-31 12:30:00,22.32,22.32,22.25,22.27,232336.0,16.3166,16.3166,16.2654,16.28,232336.0
2021-03-31 13:00:00,22.27,22.28,22.24,22.27,344691.0,16.28,16.2874,16.2581,16.28,344691.0
2021-03-31 13:30:00,22.26,22.29,22.2,22.21,357526.0,16.2727,16.2947,16.2289,16.2362,357526.0
2021-03-31 14:00:00,22.21,22.3,22.17,22.3,328910.0,16.2362,16.302,16.2069,16.302,328910.0
2021-03-31 14:30:00,22.3,22.31,22.2,22.21,355854.0,16.302,16.3093,16.2289,16.2362,355854.0
2021-03-31 15:00:00,22.2,22.26,22.19,22.2,543200.0,16.2289,16.2727,16.2216,16.2289,543200.0
2021-03-31 15:30:00,22.2,22.22,22.01,22.01,1612514.0,16.2289,16.2435,16.09,16.09,1612514.0
2021-04-01 09:30:00,22.25,22.27,22.11,22.21,556580.0,16.2654,16.28,16.1631,16.2362,556580.0
2021-04-01 10:00:00,22.22,22.23,22.12,22.16,464581.0,16.2435,16.2508,16.1704,16.1996,464581.0
2021-04-01 10:30:00,22.17,22.2,22.04,22.11,559842.0,16.2069,16.2289,16.1119,16.1631,559842.0
2021-04-01 11:00:00,22.12,22.13,22.03,22.07,419836.0,16.1704,16.1777,16.1046,16.1338,419836.0
2021-04-01 11:30:00,22.07,22.15,22.06,22.07,296108.0,16.1338,16.1923,16.1265,16.1338,296108.0
2021-04-01 12:00:00,22.07,22.16,22.07,22.13,384522.0,16.1338,16.1996,16.1338,16.1777,384522.0
2021-04-01 12:30:00,22.13,22.16,22.11,22.13,320111.0,16.1777,16.1996,16.1631,16.1777,320111.0
2021-04-01 13:00:00,22.14,22.17,22.13,22.16,303592.0,16.185,16.2069,16.1777,16.1996,303592.0
2021-04-01 13:30:00,22.15,22.23,22.14,22.23,314996.0,16.1923,16.2508,16.185,16.2508,314996.0
2021-04-01 14:00:00,22.22,22.26,22.18,22.2,292646.0,16.2435,16.2727,16.2142,16.2289,292646.0
2021-04-01 14:30:00,22.2,22.31,22.19,22.3,352920.0,16.2289,16.3093,16.2216,16.302,352920.0
2021-04-01 15:00:00,22.3,22.39,22.17,22.19,648155.0,16.302,16.3678,16.2069,16.2216,648155.0
2021-04-01 15:30:00,22.19,22.27,22.17,22.27,925127.0,16.2216,16.28,16.2069,16.28,925127.0
2021-04-05 09:30:00,22.4,22.44,22.18,22.28,790635.0,16.3751,16.4043,16.2142,16.2874,790635.0
2021-04-05 10:00:00,22.28,22.37,22.23,22.36,342033.0,16.2874,16.3531,16.2508,16.3458,342033.0
2021-04-05 10:30:00,22.35,22.46,22.35,22.4,347722.0,16.3385,16.4189,16.3385,16.3751,347722.0
2021-04-05 11:00:00,22.41,22.46,22.37,22.42,308359.0,16.3824,16.4189,16.3531,16.3897,308359.0
2021-04-05 11:30:00,22.42,22.44,22.31,22.32,367202.0,16.3897,16.4043,16.3093,16.3166,367202.0
2021-04-05 12:00:00,22.31,22.32,22.25,22.28,323749.0,16.3093,16.3166,16.2654,16.2874,323749.0
2021-04-05 12:30:00,22.28,22.31,22.21,22.21,307513.0,16.2874,16.3093,16.2362,16.2362,307513.0
2021-04-05 13:00:00,22.21,22.3,22.21,22.29,197083.0,16.2362,16.302,16.2362,16.2947,197083.0
2021-04-05 13:30:00,22.28,22.32,22.26,22.28,195978.0,16.2874,16.3166,16.2727,16.2874,195978.0
2021-04-05 14:00:00,22.28,22.28,22.15,22.21,384125.0,16.2874,16.2874,16.1923,16.2362,384125.0
2021-04-05 14:30:00,22.22,22.26,22.21,22.24,219558.0,16.2435,16.2727,16.2362,16.2581,219558.0
2021-04-05 15:00:00,22.24,22.28,22.19,22.2,405280.0,16.2581,16.2874,16.2216,16.2289,405280.0
2021-04-05 15:30:00,22.2,22.27,22.16,22.25,799499.0,16.2289,16.28,16.1996,16.2654,799499.0
2021-04-06 09:30:00,22.38,22.66,22.34,22.64,713514.0,16.3605,16.5651,16.3312,16.5505,713514.0
2021-04-06 10:00:00,22.63,22.65,22.56,22.6,497726.0,16.5432,16.5578,16.492,16.5213,497726.0
2021-04-06 10:30:00,22.6,22.64,22.48,22.5,381942.0,16.5213,16.5505,16.4336,16.4482,381942.0
2021-04-06 11:00:00,22.5,22.54,22.44,22.53,407638.0,16.4482,16.4774,16.4043,16.4701,407638.0
2021-04-06 11:30:00,22.52,22.59,22.51,22.57,400989.0,16.4628,16.514,16.4555,16.4994,400989.0
2021-04-06 12:00:00,22.57,22.6,22.55,22.56,196490.0,16.4994,16.5213,16.4847,16.492,196490.0
2021-04-06 12:30:00,22.57,22.57,22.41,22.42,412828.0,16.4994,16.4994,16.3824,16.3897,412828.0
2021-04-06 13:00:00,22.42,22.49,22.41,22.48,321964.0,16.3897,16.4409,16.3824,16.4336,321964.0
2021-04-06 13:30:00,22.48,22.53,22.48,22.52,304845.0,16.4336,16.4701,16.4336,16.4628,304845.0
2021-04-06 14:00:00,22.53,22.56,22.49,22.53,249866.0,16.4701,16.492,16.4409,16.4701,249866.0
2021-04-06 14:30:00,22.53,22.57,22.5,22.51,155840.0,16.4701,16.4994,16.4482,16.4555,155840.0
2021-04-06 15:00:00,22.52,22.57,22.5,22.55,207356.0,16.4628,16.4994,16.4482,16.4847,207356.0
2021-04-06 15:30:00,22.55,22.59,22.54,22.59,488982.0,16.4847,16.514,16.4774,16.514,488982.0
2021-04-07 09:30:00,22.74,22.81,22.61,22.75,520841.0,16.6236,16.6748,16.5286,16.6309,520841.0
2021-04-07 10:00:00,22.75,22.8,22.67,22.69,521487.0,16.6309,16.6675,16.5725,16.5871,521487.0
2021-04-07 10:30:00,22.69,22.74,22.66,22.73,387190.0,16.5871,16.6236,16.5651,16.6163,387190.0
2021-04-07 11:00:00,22.73,22.74,22.61,22.67,300941.0,16.6163,16.6236,16.5286,16.5725,300941.0
2021-04-07 11:30:00,22.66,22.66,22.56,22.62,207431.0,16.5651,16.5651,16.492,16.5359,207431.0
2021-04-07 12:00:00,22.62,22.65,22.59,22.61,140185.0,16.5359,16.5578,16.514,16.5286,140185.0
2021-04-07 12:30:00,22.62,22.69,22.61,22.69,274467.0,16.5359,16.5871,16.5286,16.5871,274467.0
2021-04-07 13:00:00,22.69,22.71,22.66,22.68,281282.0,16.5871,16.6017,16.5651,16.5798,281282.0
2021-04-07 13:30:00,22.69,22.7,22.65,22.68,317337.0,16.5871,16.5944,16.5578,16.5798,317337.0
2021-04-07 14:00:00,22.69,22.7,22.6,22.63,322940.0,16.5871,16.5944,16.5213,16.5432,322940.0
2021-04-07 14:30:00,22.63,22.68,22.62,22.67,227124.0,16.5432,16.5798,16.5359,16.5725,227124.0
2021-04-07 15:00:00,22.67,22.71,22.63,22.64,341472.0,16.5725,16.6017,16.5432,16.5505,341472.0
2021-04-07 15:30:00,22.64,22.66,22.56,22.57,1055355.0,16.5505,16.5651,16.492,16.4994,1055355.0
2021-04-08 09:30:00,22.63,22.77,22.6,22.74,758344.0,16.5432,16.6456,16.5213,16.6236,758344.0
2021-04-08 10:00:00,22.73,22.75,22.6,22.65,575468.0,16.6163,16.6309,16.5213,16.5578,575468.0
2021-04-08 10:30:00,22.66,22.68,22.57,22.59,724498.0,16.5651,16.5798,16.4994,16.514,724498.0
2021-04-08 11:00:00,22.59,22.64,22.57,22.6,371211.0,16.514,16.5505,16.4994,16.5213,371211.0
2021-04-08 11:30:00,22.61,22.71,22.6,22.7,271527.0,16.5286,16.6017,16.5213,16.5944,271527.0
2021-04-08 12:00:00,22.71,22.79,22.7,22.73,287942.0,16.6017,16.6602,16.5944,16.6163,287942.0
2021-04-08 12:30:00,22.73,22.76,22.68,22.7,235365.0,16.6163,16.6382,16.5798,16.5944,235365.0
2021-04-08 13:00:00,22.69,22.75,22.67,22.74,240741.0,16.5871,16.6309,16.5725,16.6236,240741.0
2021-04-08 13:30:00,22.74,22.75,22.69,22.73,303470.0,16.6236,16.6309,16.5871,16.6163,303470.0
2021-04-08 14:00:00,22.73,22.77,22.72,22.77,312721.0,16.6163,16.6456,16.609,16.6456,312721.0
2021-04-08 14:30:00,22.77,22.93,22.76,22.93,654856.0,16.6456,16.7625,16.6382,16.7625,654856.0
2021-04-08 15:00:00,22.93,22.97,22.9,22.93,528712.0,16.7625,16.7918,16.7406,16.7625,528712.0
2021-04-08 15:30:00,22.94,23.14,22.92,23.12,1744179.0,16.7698,16.916,16.7552,16.9014,1744179.0
2021-04-09 09:30:00,23.02,23.08,22.88,22.94,755562.0,16.8283,16.8722,16.726,16.7698,755562.0
2021-04-09 10:00:00,22.93,22.95,22.86,22.88,306444.0,16.7625,16.7771,16.7113,16.726,306444.0
2021-04-09 10:30:00,22.88,23.03,22.82,22.97,578612.0,16.726,16.8356,16.6821,16.7918,578612.0
2021-04-09 11:00:00,22.97,22.99,22.93,22.99,145457.0,16.7918,16.8064,16.7625,16.8064,145457.0
2021-04-09 11:30:00,22.99,23.1,22.99,23.07,193545.0,16.8064,16.8868,16.8064,16.8649,193545.0
2021-04-09 12:00:00,23.07,23.08,23.0,23.02,180554.0,16.8649,16.8722,16.8137,16.8283,180554.0
2021-04-09 12:30:00,23.02,23.04,23.0,23.03,216282.0,16.8283,16.8429,16.8137,16.8356,216282.0
2021-04-09 13:00:00,23.02,23.03,22.98,23.01,128658.0,16.8283,16.8356,16.7991,16.821,128658.0
2021-04-09 13:30:00,23.01,23.01,22.86,22.88,327486.0,16.821,16.821,16.7113,16.726,327486.0
2021-04-09 14:00:00,22.88,22.88,22.75,22.85,336515.0,16.726,16.726,16.6309,16.704,336515.0
2021-04-09 14:30:00,22.85,22.88,22.81,22.85,272569.0,16.704,16.726,16.6748,16.704,272569.0
2021-04-09 15:00:00,22.85,22.89,22.83,22.87,221533.0,16.704,16.7333,16.6894,16.7187,221533.0
2021-04-09 15:30:00,22.86,22.91,22.83,22.86,633551.0,16.7113,16.7479,16.6894,16.7113,633551.0
2021-04-12 09:30:00,23.0,23.04,22.83,22.89,782125.0,16.8137,16.8429,16.6894,16.7333,782125.0
2021-04-12 10:00:00,22.89,22.93,22.83,22.87,379917.0,16.7333,16.7625,16.6894,16.7187,379917.0
2021-04-12 10:30:00,22.87,22.91,22.83,22.85,220187.0,16.7187,16.7479,16.6894,16.704,220187.0
2021-04-12 11:00:00,22.85,22.86,22.78,22.85,279628.0,16.704,16.7113,16.6529,16.704,279628.0
2021-04-12 11:30:00,22.86,22.95,22.83,22.95,232935.0,16.7113,16.7771,16.6894,16.7771,232935.0
2021-04-12 12:00:00,22.95,22.95,22.92,22.94,177939.0,16.7771,16.7771,16.7552,16.7698,177939.0
2021-04-12 12:30:00,22.94,22.99,22.93,22.98,251684.0,16.7698,16.8064,16.7625,16.7991,251684.0
2021-04-12 13:00:00,22.97,22.98,22.91,22.94,252441.0,16.7918,16.7991,16.7479,16.7698,252441.0
2021-04-12 13:30:00,22.94,22.95,22.86,22.87,160324.0,16.7698,16.7771,16.7113,16.7187,160324.0
2021-04-12 14:00:00,22.87,22.89,22.85,22.89,224310.0,16.7187,16.7333,16.704,16.7333,224310.0
2021-04-12 14:30:00,22.89,22.94,22.87,22.94,196930.0,16.7333,16.7698,16.7187,16.7698,196930.0
2021-04-12 15:00:00,22.94,23.0,22.92,22.98,265319.0,16.7698,16.8137,16.7552,16.7991,265319.0
2021-04-12 15:30:00,22.98,23.0,22.96,23.0,571836.0,16.7991,16.8137,16.7845,16.8137,571836.0
2021-04-13 09:30:00,22.94,23.03,22.87,22.95,621031.0,16.7698,16.8356,16.7187,16.7771,621031.0
2021-04-13 10:00:00,22.96,23.01,22.87,22.92,313795.0,16.7845,16.821,16.7187,16.7552,313795.0
2021-04-13 10:30:00,22.92,22.95,22.84,22.92,272117.0,16.7552,16.7771,16.6967,16.7552,272117.0
2021-04-13 11:00:00,22.92,23.04,22.92,23.03,236819.0,16.7552,16.8429,16.7552,16.8356,236819.0
2021-04-13 11:30:00,23.03,23.04,22.96,23.0,234266.0,16.8356,16.8429,16.7845,16.8137,234266.0
2021-04-13 12:00:00,23.0,23.03,22.93,22.96,355487.0,16.8137,16.8356,16.7625,16.7845,355487.0
2021-04-13 12:30:00,22.95,23.0,22.95,23.0,158470.0,16.7771,16.8137,16.7771,16.8137,158470.0
2021-04-13 13:00:00,23.0,23.0,22.91,22.96,198587.0,16.8137,16.8137,16.7479,16.7845,198587.0
2021-04-13 13:30:00,22.96,23.02,22.94,22.96,235055.0,16.7845,16.8283,16.7698,16.7845,235055.0
2021-04-13 14:00:00,22.95,23.02,22.94,23.01,199753.0,16.7771,16.8283,16.7698,16.821,199753.0
2021-04-13 14:30:00,23.01,23.04,23.0,23.04,187220.0,16.821,16.8429,16.8137,16.8429,187220.0
2021-04-13 15:00:00,23.03,23.08,23.02,23.04,268154.0,16.8356,16.8722,16.8283,16.8429,268154.0
2021-04-13 15:30:00,23.04,23.05,22.9,22.94,826081.0,16.8429,16.8502,16.7406,16.7698,826081.0
2021-04-14 09:30:00,23.0,23.14,23.0,23.1,333630.0,16.8137,16.916,16.8137,16.8868,333630.0
2021-04-14 10:00:00,23.09,23.16,23.06,23.11,402328.0,16.8795,16.9307,16.8576,16.8941,402328.0
2021-04-14 10:30:00,23.11,23.28,23.11,23.27,351829.0,16.8941,17.0184,16.8941,17.0111,351829.0
2021-04-14 11:00:00,23.27,23.29,23.19,23.27,343594.0,17.0111,17.0257,16.9526,17.0111,343594.0
2021-04-14 11:30:00,23.27,23.34,23.25,23.3,306087.0,17.0111,17.0622,16.9965,17.033,306087.0
2021-04-14 12:00:00,23.3,23.32,23.26,23.29,221876.0,17.033,17.0476,17.0038,17.0257,221876.0
2021-04-14 12:30:00,23.29,23.3,23.21,23.23,233876.0,17.0257,17.033,16.9672,16.9818,233876.0
2021-04-14 13:00:00,23.23,23.27,23.22,23.25,176634.0,16.9818,17.0111,16.9745,16.9965,176634.0
2021-04-14 13:30:00,23.25,23.28,23.11,23.14,503584.0,16.9965,17.0184,16.8941,16.916,503584.0
2021-04-14 14:00:00,23.13,23.15,23.03,23.12,544981.0,16.9087,16.9233,16.8356,16.9014,544981.0
2021-04-14 14:30:00,23.12,23.14,23.05,23.06,312069.0,16.9014,16.916,16.8502,16.8576,312069.0
2021-04-14 15:00:00,23.06,23.1,23.02,23.1,221468.0,16.8576,16.8868,16.8283,16.8868,221468.0
2021-04-14 15:30:00,23.1,23.16,23.08,23.14,329442.0,16.8868,16.9307,16.8722,16.916,329442.0
2021-04-15 09:30:00,23.22,23.31,23.11,23.21,428207.0,16.9745,17.0403,16.8941,16.9672,428207.0
2021-04-15 10:00:00,23.22,23.27,23.17,23.25,152353.0,16.9745,17.0111,16.938,16.9965,152353.0
2021-04-15 10:30:00,23.27,23.28,23.23,23.25,125985.0,17.0111,17.0184,16.9818,16.9965,125985.0
2021-04-15 11:00:00,23.26,23.28,23.18,23.2,180469.0,17.0038,17.0184,16.9453,16.9599,180469.0
2021-04-15 11:30:00,23.2,23.24,23.18,23.23,177388.0,16.9599,16.9891,16.9453,16.9818,177388.0
2021-04-15 12:00:00,23.23,23.27,23.22,23.25,223555.0,16.9818,17.0111,16.9745,16.9965,223555.0
2021-04-15 12:30:00,23.25,23.28,23.24,23.26,183005.0,16.9965,17.0184,16.9891,17.0038,183005.0
2021-04-15 13:00:00,23.27,23.3,23.24,23.28,193777.0,17.0111,17.033,16.9891,17.0184,193777.0
2021-04-15 13:30:00,23.28,23.33,23.18,23.21,447223.0,17.0184,17.0549,16.9453,16.9672,447223.0
2021-04-15 14:00:00,23.22,23.25,23.16,23.17,346251.0,16.9745,16.9965,16.9307,16.938,346251.0
2021-04-15 14:30:00,23.17,23.19,23.06,23.1,1092611.0,16.938,16.9526,16.8576,16.8868,1092611.0
2021-04-15 15:00:00,23.1,23.13,22.97,23.0,718667.0,16.8868,16.9087,16.7918,16.8137,718667.0
2021-04-15 15:30:00,23.0,23.02,22.93,22.96,1393189.0,16.8137,16.8283,16.7625,16.7845,1393189.0
2021-04-16 09:30:00,23.09,23.09,22.83,22.85,491308.0,16.8795,16.8795,16.6894,16.704,491308.0
2021-04-16 10:00:00,22.85,22.93,22.82,22.9,335902.0,16.704,16.7625,16.6821,16.7406,335902.0
2021-04-16 10:30:00,22.9,23.04,22.89,23.01,380287.0,16.7406,16.8429,16.7333,16.821,380287.0
2021-04-16 11:00:00,23.01,23.07,23.0,23.05,168744.0,16.821,16.8649,16.8137,16.8502,168744.0
2021-04-16 11:30:00,23.05,23.08,23.02,23.02,185872.0,16.8502,16.8722,16.8283,16.8283,185872.0
2021-04-16 12:00:00,23.02,23.06,22.96,22.96,156870.0,16.8283,16.8576,16.7845,16.7845,156870.0
2021-04-16 12:30:00,22.96,22.97,22.91,22.92,193723.0,16.7845,16.7918,16.7479,16.7552,193723.0
2021-04-16 13:00:00,22.93,22.99,22.92,22.98,175713.0,16.7625,16.8064,16.7552,16.7991,175713.0
2021-04-16 13:30:00,22.98,23.02,22.96,22.99,168566.0,16.7991,16.8283,16.7845,16.8064,168566.0
2021-04-16 14:00:00,23.0,23.02,22.97,22.98,196593.0,16.8137,16.8283,16.7918,16.7991,196593.0
2021-04-16 14:30:00,22.98,23.01,22.95,22.97,386195.0,16.7991,16.821,16.7771,16.7918,386195.0
2021-04-16 15:00:00,22.97,23.01,22.94,22.95,241370.0,16.7918,16.821,16.7698,16.7771,241370.0
2021-04-16 15:30:00,22.95,22.97,22.89,22.93,1188282.0,16.7771,16.7918,16.7333,16.7625,1188282.0
2021-04-19 09:30:00,22.96,23.11,22.87,23.1,432308.0,16.7845,16.8941,16.7187,16.8868,432308.0
2021-04-19 10:00:00,23.09,23.1,22.94,23.09,337394.0,16.8795,16.8868,16.7698,16.8795,337394.0
2021-04-19 10:30:00,23.09,23.1,22.99,22.99,419985.0,16.8795,16.8868,16.8064,16.8064,419985.0
2021-04-19 11:00:00,22.98,23.15,22.96,23.15,215145.0,16.7991,16.9233,16.7845,16.9233,215145.0
2021-04-19 11:30:00,23.14,23.15,23.02,23.04,286343.0,16.916,16.9233,16.8283,16.8429,286343.0
2021-04-19 12:00:00,23.03,23.11,23.03,23.07,103814.0,16.8356,16.8941,16.8356,16.8649,103814.0
2021-04-19 12:30:00,23.06,23.1,23.03,23.05,345265.0,16.8576,16.8868,16.8356,16.8502,345265.0
2021-04-19 13:00:00,23.05,23.08,22.95,22.96,219061.0,16.8502,16.8722,16.7771,16.7845,219061.0
2021-04-19 13:30:00,22.96,23.01,22.96,22.97,182238.0,16.7845,16.821,16.7845,16.7918,182238.0
2021-04-19 14:00:00,22.96,23.0,22.95,22.96,240194.0,16.7845,16.8137,16.7771,16.7845,240194.0
2021-04-19 14:30:00,22.96,23.03,22.94,22.96,369355.0,16.7845,16.8356,16.7698,16.7845,369355.0
2021-04-19 15:00:00,22.96,22.96,22.85,22.87,398319.0,16.7845,16.7845,16.704,16.7187,398319.0
2021-04-19 15:30:00,22.87,22.97,22.83,22.97,599616.0,16.7187,16.7918,16.6894,16.7918,599616.0
2021-04-20 09:30:00,22.96,22.96,22.7,22.74,613159.0,16.7845,16.7845,16.5944,16.6236,613159.0
2021-04-20 10:00:00,22.74,22.84,22.7,22.79,345756.0,16.6236,16.6967,16.5944,16.6602,345756.0
2021-04-20 10:30:00,22.8,22.82,22.6,22.67,615197.0,16.6675,16.6821,16.5213,16.5725,615197.0
2021-04-20 11:00:00,22.67,22.68,22.59,22.66,347199.0,16.5725,16.5798,16.514,16.5651,347199.0
2021-04-20 11:30:00,22.65,22.75,22.65,22.68,252385.0,16.5578,16.6309,16.5578,16.5798,252385.0
2021-04-20 12:00:00,22.68,22.79,22.67,22.77,170694.0,16.5798,16.6602,16.5725,16.6456,170694.0
2021-04-20 12:30:00,22.76,22.78,22.7,22.76,180169.0,16.6382,16.6529,16.5944,16.6382,180169.0
2021-04-20 13:00:00,22.76,22.78,22.7,22.71,157785.0,16.6382,16.6529,16.5944,16.6017,157785.0
2021-04-20 13:30:00,22.71,22.77,22.67,22.77,215761.0,16.6017,16.6456,16.5725,16.6456,215761.0
2021-04-20 14:00:00,22.77,22.79,22.72,22.76,120550.0,16.6456,16.6602,16.609,16.6382,120550.0
2021-04-20 14:30:00,22.75,22.8,22.73,22.76,137504.0,16.6309,16.6675,16.6163,16.6382,137504.0
2021-04-20 15:00:00,22.76,22.86,22.73,22.84,246293.0,16.6382,16.7113,16.6163,16.6967,246293.0
2021-04-20 15:30:00,22.84,22.87,22.81,22.86,366453.0,16.6967,16.7187,16.6748,16.7113,366453.0
2021-04-21 09:30:00,22.77,22.94,22.71,22.85,303081.0,16.6456,16.7698,16.6017,16.704,303081.0
2021-04-21 10:00:00,22.85,23.04,22.85,23.01,220417.0,16.704,16.8429,16.704,16.821,220417.0
2021-04-21 10:30:00,23.01,23.08,22.97,23.04,200082.0,16.821,16.8722,16.7918,16.8429,200082.0
2021-04-21 11:00:00,23.04,23.07,22.96,22.98,192250.0,16.8429,16.8649,16.7845,16.7991,192250.0
2021-04-21 11:30:00,22.98,23.02,22.93,22.97,143592.0,16.7991,16.8283,16.7625,16.7918,143592.0
2021-04-21 12:00:00,22.97,23.03,22.95,22.95,169382.0,16.7918,16.8356,16.7771,16.7771,169382.0
2021-04-21 12:30:00,22.95,23.0,22.92,22.98,137791.0,16.7771,16.8137,16.7552,16.7991,137791.0
2021-04-21 13:00:00,22.98,23.0,22.96,22.96,84925.0,16.7991,16.8137,16.7845,16.7845,84925.0
2021-04-21 13:30:00,22.97,23.01,22.96,23.0,148711.0,16.7918,16.821,16.7845,16.8137,148711.0
2021-04-21 14:00:00,23.01,23.07,23.0,23.03,145863.0,16.821,16.8649,16.8137,16.8356,145863.0
2021-04-21 14:30:00,23.02,23.04,23.01,23.01,193511.0,16.8283,16.8429,16.821,16.821,193511.0
2021-04-21 15:00:00,23.02,23.07,23.01,23.05,295948.0,16.8283,16.8649,16.821,16.8502,295948.0
2021-04-21 15:30:00,23.04,23.09,23.03,23.03,369472.0,16.8429,16.8795,16.8356,16.8356,369472.0
2021-04-22 09:30:00,23.14,23.17,23.0,23.14,644904.0,16.916,16.938,16.8137,16.916,644904.0
2021-04-22 10:00:00,23.14,23.14,23.07,23.11,258745.0,16.916,16.916,16.8649,16.8941,258745.0
2021-04-22 10:30:00,23.12,23.27,23.09,23.18,380866.0,16.9014,17.0111,16.8795,16.9453,380866.0
2021-04-22 11:00:00,23.18,23.21,23.15,23.2,155821.0,16.9453,16.9672,16.9233,16.9599,155821.0
2021-04-22 11:30:00,23.2,23.24,23.15,23.17,227734.0,16.9599,16.9891,16.9233,16.938,227734.0
2021-04-22 12:00:00,23.17,23.19,23.15,23.17,142978.0,16.938,16.9526,16.9233,16.938,142978.0
2021-04-22 12:30:00,23.16,23.2,23.15,23.2,149699.0,16.9307,16.9599,16.9233,16.9599,149699.0
2021-04-22 13:00:00,23.19,23.2,23.06,23.17,333052.0,16.9526,16.9599,16.8576,16.938,333052.0
2021-04-22 13:30:00,23.15,23.16,22.97,23.01,319253.0,16.9233,16.9307,16.7918,16.821,319253.0
2021-04-22 14:00:00,23.01,23.13,22.95,23.13,335432.0,16.821,16.9087,16.7771,16.9087,335432.0
2021-04-22 14:30:00,23.13,23.15,23.05,23.09,287310.0,16.9087,16.9233,16.8502,16.8795,287310.0
2021-04-22 15:00:00,23.09,23.1,22.96,23.01,247538.0,16.8795,16.8868,16.7845,16.821,247538.0
2021-04-22 15:30:00,23.01,23.04,22.96,23.01,465450.0,16.821,16.8429,16.7845,16.821,465450.0
2021-04-23 09:30:00,23.1,23.2,23.0,23.12,466864.0,16.8868,16.9599,16.8137,16.9014,466864.0
2021-04-23 10:00:00,23.13,23.19,23.07,23.19,319140.0,16.9087,16.9526,16.8649,16.9526,319140.0
2021-04-23 10:30:00,23.19,23.2,23.13,23.17,187826.0,16.9526,16.9599,16.9087,16.938,187826.0
2021-04-23 11:00:00,23.17,23.19,23.14,23.16,178864.0,16.938,16.9526,16.916,16.9307,178864.0
2021-04-23 11:30:00,23.16,23.16,23.1,23.13,169611.0,16.9307,16.9307,16.8868,16.9087,169611.0
2021-04-23 12:00:00,23.12,23.12,23.04,23.1,334325.0,16.9014,16.9014,16.8429,16.8868,334325.0
2021-04-23 12:30:00,23.09,23.2,23.09,23.15,244676.0,16.8795,16.9599,16.8795,16.9233,244676.0
2021-04-23 13:00:00,23.16,23.2,23.14,23.2,158288.0,16.9307,16.9599,16.916,16.9599,158288.0
2021-04-23 13:30:00,23.19,23.23,23.18,23.22,159099.0,16.9526,16.9818,16.9453,16.9745,159099.0
2021-04-23 14:00:00,23.22,23.25,23.18,23.23,201535.0,16.9745,16.9965,16.9453,16.9818,201535.0
2021-04-23 14:30:00,23.23,23.31,23.23,23.29,273482.0,16.9818,17.0403,16.9818,17.0257,273482.0
2021-04-23 15:00:00,23.29,23.3,23.23,23.25,308193.0,17.0257,17.033,16.9818,16.9965,308193.0
2021-04-23 15:30:00,23.25,23.28,23.24,23.28,631087.0,16.9965,17.0184,16.9891,17.0184,631087.0
2021-04-26 09:30:00,23.33,23.38,23.25,23.38,612331.0,17.0549,17.0915,16.9965,17.0915,612331.0
2021-04-26 10:00:00,23.38,23.41,23.29,23.35,415822.0,17.0915,17.1134,17.0257,17.0696,415822.0
2021-04-26 10:30:00,23.35,23.36,23.27,23.3,300709.0,17.0696,17.0769,17.0111,17.033,300709.0
2021-04-26 11:00:00,23.3,23.37,23.29,23.33,217980.0,17.033,17.0842,17.0257,17.0549,217980.0
2021-04-26 11:30:00,23.32,23.37,23.3,23.34,362905.0,17.0476,17.0842,17.033,17.0622,362905.0
2021-04-26 12:00:00,23.34,23.35,23.28,23.29,213510.0,17.0622,17.0696,17.0184,17.0257,213510.0
2021-04-26 12:30:00,23.3,23.33,23.29,23.3,163461.0,17.033,17.0549,17.0257,17.033,163461.0
2021-04-26 13:00:00,23.3,23.35,23.3,23.33,195451.0,17.033,17.0696,17.033,17.0549,195451.0
2021-04-26 13:30:00,23.34,23.35,23.28,23.28,175930.0,17.0622,17.0696,17.0184,17.0184,175930.0
2021-04-26 14:00:00,23.29,23.3,23.24,23.26,223053.0,17.0257,17.033,16.9891,17.0038,223053.0
2021-04-26 14:30:00,23.25,23.28,23.21,23.27,201761.0,16.9965,17.0184,16.9672,17.0111,201761.0
2021-04-26 15:00:00,23.27,23.27,23.19,23.19,232243.0,17.0111,17.0111,16.9526,16.9526,232243.0
2021-04-26 15:30:00,23.19,23.3,23.16,23.28,795500.0,16.9526,17.033,16.9307,17.0184,795500.0
2021-04-27 09:30:00,23.28,23.46,23.27,23.43,685240.0,17.0184,17.15,17.0111,17.128,685240.0
2021-04-27 10:00:00,23.43,23.44,23.3,23.37,413644.0,17.128,17.1353,17.033,17.0842,413644.0
2021-04-27 10:30:00,23.37,23.37,23.29,23.29,293803.0,17.0842,17.0842,17.0257,17.0257,293803.0
2021-04-27 11:00:00,23.28,23.3,23.25,23.27,196854.0,17.0184,17.033,16.9965,17.0111,196854.0
2021-04-27 11:30:00,23.27,23.31,23.25,23.27,327457.0,17.0111,17.0403,16.9965,17.0111,327457.0
2021-04-27 12:00:00,23.27,23.32,23.25,23.29,254632.0,17.0111,17.0476,16.9965,17.0257,254632.0
2021-04-27 12:30:00,23.28,23.29,23.2,23.2,341349.0,17.0184,17.0257,16.9599,16.9599,341349.0
2021-04-27 13:00:00,23.21,23.25,23.18,23.21,324747.0,16.9672,16.9965,16.9453,16.9672,324747.0
2021-04-27 13:30:00,23.21,23.22,23.17,23.18,223016.0,16.9672,16.9745,16.938,16.9453,223016.0
2021-04-27 14:00:00,23.18,23.19,23.13,23.18,269256.0,16.9453,16.9526,16.9087,16.9453,269256.0
2021-04-27 14:30:00,23.18,23.24,23.15,23.23,265651.0,16.9453,16.9891,16.9233,16.9818,265651.0
2021-04-27 15:00:00,23.23,23.32,23.21,23.31,254522.0,16.9818,17.0476,16.9672,17.0403,254522.0
2021-04-27 15:30:00,23.3,23.32,23.23,23.26,879167.0,17.033,17.0476,16.9818,17.0038,879167.0
2021-04-28 09:30:00,23.35,23.6,23.33,23.53,830069.0,17.0696,17.2523,17.0549,17.2011,830069.0
2021-04-28 10:00:00,23.53,23.57,23.41,23.55,450971.0,17.2011,17.2304,17.1134,17.2158,450971.0
2021-04-28 10:30:00,23.54,23.61,23.54,23.59,370842.0,17.2084,17.2596,17.2084,17.245,370842.0
2021-04-28 11:00:00,23.59,23.67,23.53,23.66,519445.0,17.245,17.3035,17.2011,17.2962,519445.0
2021-04-28 11:30:00,23.66,23.66,23.56,23.61,318386.0,17.2962,17.2962,17.2231,17.2596,318386.0
2021-04-28 12:00:00,23.61,23.63,23.52,23.56,264278.0,17.2596,17.2742,17.1938,17.2231,264278.0
2021-04-28 12:30:00,23.56,23.56,23.47,23.48,301606.0,17.2231,17.2231,17.1573,17.1646,301606.0
2021-04-28 13:00:00,23.48,23.58,23.47,23.55,229607.0,17.1646,17.2377,17.1573,17.2158,229607.0
2021-04-28 13:30:00,23.55,23.6,23.5,23.52,395449.0,17.2158,17.2523,17.1792,17.1938,395449.0
2021-04-28 14:00:00,23.52,23.57,23.45,23.46,594031.0,17.1938,17.2304,17.1427,17.15,594031.0
2021-04-28 14:30:00,23.46,23.53,23.4,23.52,534078.0,17.15,17.2011,17.1061,17.1938,534078.0
2021-04-28 15:00:00,23.52,23.57,23.42,23.51,481580.0,17.1938,17.2304,17.1207,17.1865,481580.0
2021-04-28 15:30:00,23.51,23.65,23.47,23.65,1141636.0,17.1865,17.2889,17.1573,17.2889,1141636.0
2021-04-29 09:30:00,23.36,23.41,23.26,23.36,836632.0,17.4051,17.4424,17.3306,17.4051,836632.0
2021-04-29 10:00:00,23.37,23.44,23.3,23.35,447806.0,17.4126,17.4647,17.3604,17.3977,447806.0
2021-04-29 10:30:00,23.35,23.35,23.15,23.29,487148.0,17.3977,17.3977,17.2487,17.353,487148.0
2021-04-29 11:00:00,23.29,23.33,23.23,23.25,294680.0,17.353,17.3828,17.3083,17.3232,294680.0
2021-04-29 11:30:00,23.25,23.25,23.1,23.13,537831.0,17.3232,17.3232,17.2114,17.2338,537831.0
2021-04-29 12:00:00,23.13,23.14,23.05,23.11,305236.0,17.2338,17.2412,17.1741,17.2189,305236.0
2021-04-29 12:30:00,23.1,23.21,23.09,23.2,272089.0,17.2114,17.2934,17.204,17.2859,272089.0
2021-04-29 13:00:00,23.2,23.22,23.16,23.21,241500.0,17.2859,17.3008,17.2561,17.2934,241500.0
2021-04-29 13:30:00,23.22,23.27,23.2,23.26,252443.0,17.3008,17.3381,17.2859,17.3306,252443.0
2021-04-29 14:00:00,23.27,23.32,23.26,23.32,264626.0,17.3381,17.3753,17.3306,17.3753,264626.0
2021-04-29 14:30:00,23.32,23.43,23.31,23.38,279415.0,17.3753,17.4573,17.3679,17.42,279415.0
2021-04-29 15:00:00,23.38,23.4,23.28,23.28,306286.0,17.42,17.4349,17.3455,17.3455,306286.0
2021-04-29 15:30:00,23.28,23.43,23.27,23.41,666302.0,17.3455,17.4573,17.3381,17.4424,666302.0
2021-04-30 09:30:00,23.34,23.45,23.21,23.39,529668.0,17.3902,17.4722,17.2934,17.4275,529668.0
2021-04-30 10:00:00,23.39,23.4,23.25,23.29,297031.0,17.4275,17.4349,17.3232,17.353,297031.0
2021-04-30 10:30:00,23.28,23.3,23.2,23.28,350731.0,17.3455,17.3604,17.2859,17.3455,350731.0
2021-04-30 11:00:00,23.28,23.32,23.25,23.3,188769.0,17.3455,17.3753,17.3232,17.3604,188769.0
2021-04-30 11:30:00,23.3,23.3,23.26,23.28,174444.0,17.3604,17.3604,17.3306,17.3455,174444.0
2021-04-30 12:00:00,23.28,23.29,23.19,23.28,374705.0,17.3455,17.353,17.2785,17.3455,374705.0
2021-04-30 12:30:00,23.28,23.31,23.21,23.29,231539.0,17.3455,17.3679,17.2934,17.353,231539.0
2021-04-30 13:00:00,23.28,23.29,23.22,23.29,178095.0,17.3455,17.353,17.3008,17.353,178095.0
2021-04-30 13:30:00,23.29,23.29,23.2,23.23,167022.0,17.353,17.353,17.2859,17.3083,167022.0
2021-04-30 14:00:00,23.23,23.23,23.19,23.2,212954.0,17.3083,17.3083,17.2785,17.2859,212954.0
2021-04-30 14:30:00,23.2,23.23,23.19,23.2,252641.0,17.2859,17.3083,17.2785,17.2859,252641.0
2021-04-30 15:00:00,23.21,23.22,23.19,23.22,287502.0,17.2934,17.3008,17.2785,17.3008,287502.0
2021-04-30 15:30:00,23.21,23.22,23.0,23.01,1422275.0,17.2934,17.3008,17.1369,17.1443,1422275.0
2021-05-03 09:30:00,23.1,23.29,23.05,23.08,692353.0,17.2114,17.353,17.1741,17.1965,692353.0
2021-05-03 10:00:00,23.07,23.13,23.01,23.04,412361.0,17.1891,17.2338,17.1443,17.1667,412361.0
2021-05-03 10:30:00,23.03,23.09,22.86,22.92,659292.0,17.1592,17.204,17.0326,17.0773,659292.0
2021-05-03 11:00:00,22.93,23.13,22.92,23.03,710227.0,17.0847,17.2338,17.0773,17.1592,710227.0
2021-05-03 11:30:00,23.03,23.11,22.98,23.03,395000.0,17.1592,17.2189,17.122,17.1592,395000.0
2021-05-03 12:00:00,23.04,23.06,22.96,23.05,290825.0,17.1667,17.1816,17.1071,17.1741,290825.0
2021-05-03 12:30:00,23.06,23.1,22.91,22.93,403854.0,17.1816,17.2114,17.0698,17.0847,403854.0
2021-05-03 13:00:00,22.93,22.94,22.81,22.93,491121.0,17.0847,17.0922,16.9953,17.0847,491121.0
2021-05-03 13:30:00,22.93,22.99,22.92,22.94,269815.0,17.0847,17.1294,17.0773,17.0922,269815.0
2021-05-03 14:00:00,22.94,22.95,22.77,22.83,371567.0,17.0922,17.0996,16.9655,17.0102,371567.0
2021-05-03 14:30:00,22.82,22.91,22.81,22.87,279629.0,17.0028,17.0698,16.9953,17.04,279629.0
2021-05-03 15:00:00,22.88,22.91,22.83,22.88,308483.0,17.0475,17.0698,17.0102,17.0475,308483.0
2021-05-03 15:30:00,22.88,22.97,22.83,22.94,1055348.0,17.0475,17.1145,17.0102,17.0922,1055348.0
2021-05-04 09:30:00,22.95,23.23,22.83,22.92,774414.0,17.0996,17.3083,17.0102,17.0773,774414.0
2021-05-04 10:00:00,22.9,23.16,22.86,23.1,650013.0,17.0624,17.2561,17.0326,17.2114,650013.0
2021-05-04 10:30:00,23.1,23.27,23.06,23.15,724559.0,17.2114,17.3381,17.1816,17.2487,724559.0
2021-05-04 11:00:00,23.14,23.17,22.99,23.14,381405.0,17.2412,17.2636,17.1294,17.2412,381405.0
2021-05-04 11:30:00,23.15,23.23,23.07,23.19,426466.0,17.2487,17.3083,17.1891,17.2785,426466.0
2021-05-04 12:00:00,23.18,23.3,23.18,23.3,423024.0,17.271,17.3604,17.271,17.3604,423024.0
2021-05-04 12:30:00,23.3,23.35,23.25,23.27,541074.0,17.3604,17.3977,17.3232,17.3381,541074.0
2021-05-04 13:00:00,23.27,23.35,23.23,23.34,368662.0,17.3381,17.3977,17.3083,17.3902,368662.0
2021-05-04 13:30:00,23.34,23.37,23.31,23.32,405906.0,17.3902,17.4126,17.3679,17.3753,405906.0
2021-05-04 14:00:00,23.32,23.33,23.25,23.28,378741.0,17.3753,17.3828,17.3232,17.3455,378741.0
2021-05-04 14:30:00,23.28,23.3,23.22,23.23,242850.0,17.3455,17.3604,17.3008,17.3083,242850.0
2021-05-04 15:00:00,23.23,23.27,23.22,23.26,365933.0,17.3083,17.3381,17.3008,17.3306,365933.0
2021-05-04 15:30:00,23.26,23.26,23.16,23.16,863813.0,17.3306,17.3306,17.2561,17.2561,863813.0
2021-05-05 09:30:00,23.32,23.4,23.15,23.37,540618.0,17.3753,17.4349,17.2487,17.4126,540618.0
2021-05-05 10:00:00,23.37,23.49,23.35,23.44,370173.0,17.4126,17.502,17.3977,17.4647,370173.0
2021-05-05 10:30:00,23.45,23.56,23.4,23.49,535586.0,17.4722,17.5541,17.4349,17.502,535586.0
2021-05-05 11:00:00,23.49,23.54,23.44,23.54,377286.0,17.502,17.5392,17.4647,17.5392,377286.0
2021-05-05 11:30:00,23.54,23.61,23.53,23.6,361678.0,17.5392,17.5914,17.5318,17.5839,361678.0
2021-05-05 12:00:00,23.6,23.6,23.47,23.49,421000.0,17.5839,17.5839,17.4871,17.502,421000.0
2021-05-05 12:30:00,23.48,23.49,23.33,23.38,395653.0,17.4945,17.502,17.3828,17.42,395653.0
2021-05-05 13:00:00,23.38,23.4,23.34,23.39,189903.0,17.42,17.4349,17.3902,17.4275,189903.0
2021-05-05 13:30:00,23.4,23.42,23.35,23.41,221245.0,17.4349,17.4498,17.3977,17.4424,221245.0
2021-05-05 14:00:00,23.41,23.47,23.4,23.44,267924.0,17.4424,17.4871,17.4349,17.4647,267924.0
2021-05-05 14:30:00,23.44,23.5,23.43,23.46,476372.0,17.4647,17.5094,17.4573,17.4796,476372.0
2021-05-05 15:00:00,23.45,23.46,23.33,23.39,389547.0,17.4722,17.4796,17.3828,17.4275,389547.0
2021-05-05 15:30:00,23.39,23.4,23.3,23.3,1067335.0,17.4275,17.4349,17.3604,17.3604,1067335.0
2021-05-06 09:30:00,23.33,23.4,23.16,23.23,412905.0,17.3828,17.4349,17.2561,17.3083,412905.0
2021-05-06 10:00:00,23.23,23.26,23.05,23.13,512276.0,17.3083,17.3306,17.1741,17.2338,512276.0
2021-05-06 10:30:00,23.12,23.29,23.1,23.23,254176.0,17.2263,17.353,17.2114,17.3083,254176.0
2021-05-06 11:00:00,23.22,23.26,23.18,23.23,330881.0,17.3008,17.3306,17.271,17.3083,330881.0
2021-05-06 11:30:00,23.23,23.28,23.21,23.28,209201.0,17.3083,17.3455,17.2934,17.3455,209201.0
2021-05-06 12:00:00,23.28,23.3,23.2,23.28,400033.0,17.3455,17.3604,17.2859,17.3455,400033.0
2021-05-06 12:30:00,23.27,23.28,23.16,23.19,267071.0,17.3381,17.3455,17.2561,17.2785,267071.0
2021-05-06 13:00:00,23.19,23.23,23.17,23.22,179708.0,17.2785,17.3083,17.2636,17.3008,179708.0
2021-05-06 13:30:00,23.23,23.25,23.13,23.17,274675.0,17.3083,17.3232,17.2338,17.2636,274675.0
2021-05-06 14:00:00,23.17,23.23,23.12,23.17,278966.0,17.2636,17.3083,17.2263,17.2636,278966.0
2021-05-06 14:30:00,23.17,23.19,23.14,23.16,184243.0,17.2636,17.2785,17.2412,17.2561,184243.0
2021-05-06 15:00:00,23.16,23.17,23.03,23.11,511933.0,17.2561,17.2636,17.1592,17.2189,511933.0
2021-05-06 15:30:00,23.11,23.27,23.09,23.27,1195579.0,17.2189,17.3381,17.204,17.3381,1195579.0
2021-05-07 09:30:00,23.04,23.28,23.0,23.22,923853.0,17.1667,17.3455,17.1369,17.3008,923853.0
2021-05-07 10:00:00,23.21,23.26,23.01,23.04,645098.0,17.2934,17.3306,17.1443,17.1667,645098.0
2021-05-07 10:30:00,23.03,23.15,23.02,23.14,473933.0,17.1592,17.2487,17.1518,17.2412,473933.0
2021-05-07 11:00:00,23.14,23.18,23.1,23.16,262743.0,17.2412,17.271,17.2114,17.2561,262743.0
2021-05-07 11:30:00,23.16,23.22,23.15,23.21,386096.0,17.2561,17.3008,17.2487,17.2934,386096.0
2021-05-07 12:00:00,23.22,23.27,23.21,23.26,303651.0,17.3008,17.3381,17.2934,17.3306,303651.0
2021-05-07 12:30:00,23.26,23.35,23.25,23.35,265455.0,17.3306,17.3977,17.3232,17.3977,265455.0
2021-05-07 13:00:00,23.34,23.37,23.33,23.36,330057.0,17.3902,17.4126,17.3828,17.4051,330057.0
2021-05-07 13:30:00,23.36,23.4,23.31,23.34,383893.0,17.4051,17.4349,17.3679,17.3902,383893.0
2021-05-07 14:00:00,23.34,23.41,23.3,23.36,280220.0,17.3902,17.4424,17.3604,17.4051,280220.0
2021-05-07 14:30:00,23.36,23.36,23.28,23.3,234365.0,17.4051,17.4051,17.3455,17.3604,234365.0
2021-05-07 15:00:00,23.29,23.3,23.27,23.3,272303.0,17.353,17.3604,17.3381,17.3604,272303.0
2021-05-07 15:30:00,23.3,23.31,23.22,23.25,930629.0,17.3604,17.3679,17.3008,17.3232,930629.0
2021-05-10 09:30:00,23.4,23.57,23.4,23.55,936933.0,17.4349,17.5616,17.4349,17.5467,936933.0
2021-05-10 10:00:00,23.55,23.56,23.41,23.43,619654.0,17.5467,17.5541,17.4424,17.4573,619654.0
2021-05-10 10:30:00,23.42,23.57,23.35,23.57,458349.0,17.4498,17.5616,17.3977,17.5616,458349.0
2021-05-10 11:00:00,23.57,23.6,23.5,23.57,494652.0,17.5616,17.5839,17.5094,17.5616,494652.0
2021-05-10 11:30:00,23.57,23.6,23.53,23.55,252185.0,17.5616,17.5839,17.5318,17.5467,252185.0
2021-05-10 12:00:00,23.55,23.59,23.52,23.55,272962.0,17.5467,17.5765,17.5243,17.5467,272962.0
2021-05-10 12:30:00,23.55,23.57,23.38,23.38,1064750.0,17.5467,17.5616,17.42,17.42,1064750.0
2021-05-10 13:00:00,23.37,23.41,23.33,23.36,498831.0,17.4126,17.4424,17.3828,17.4051,498831.0
2021-05-10 13:30:00,23.36,23.41,23.3,23.39,478545.0,17.4051,17.4424,17.3604,17.4275,478545.0
2021-05-10 14:00:00,23.39,23.41,23.25,23.26,516496.0,17.4275,17.4424,17.3232,17.3306,516496.0
2021-05-10 14:30:00,23.26,23.26,23.16,23.21,520608.0,17.3306,17.3306,17.2561,17.2934,520608.0
2021-05-10 15:00:00,23.21,23.28,23.17,23.26,591102.0,17.2934,17.3455,17.2636,17.3306,591102.0
2021-05-10 15:30:00,23.27,23.28,23.15,23.2,1558945.0,17.3381,17.3455,17.2487,17.2859,1558945.0
2021-05-11 09:30:00,23.02,23.22,22.81,23.2,1090003.0,17.1518,17.3008,16.9953,17.2859,1090003.0
2021-05-11 10:00:00,23.19,23.24,22.94,22.96,797451.0,17.2785,17.3157,17.0922,17.1071,797451.0
2021-05-11 10:30:00,22.95,22.98,22.81,22.89,720824.0,17.0996,17.122,16.9953,17.0549,720824.0
2021-05-11 11:00:00,22.9,22.92,22.78,22.92,513212.0,17.0624,17.0773,16.973,17.0773,513212.0
2021-05-11 11:30:00,22.92,23.03,22.89,22.99,467640.0,17.0773,17.1592,17.0549,17.1294,467640.0
2021-05-11 12:00:00,22.98,22.99,22.85,22.86,375197.0,17.122,17.1294,17.0251,17.0326,375197.0
2021-05-11 12:30:00,22.86,22.95,22.77,22.79,500854.0,17.0326,17.0996,16.9655,16.9804,500854.0
2021-05-11 13:00:00,22.79,22.79,22.68,22.76,1324254.0,16.9804,16.9804,16.8985,16.9581,1324254.0
2021-05-11 13:30:00,22.76,22.9,22.74,22.84,1075022.0,16.9581,17.0624,16.9432,17.0177,1075022.0
2021-05-11 14:00:00,22.85,22.95,22.84,22.93,453948.0,17.0251,17.0996,17.0177,17.0847,453948.0
2021-05-11 14:30:00,22.94,22.94,22.85,22.92,367193.0,17.0922,17.0922,17.0251,17.0773,367193.0
2021-05-11 15:00:00,22.93,22.95,22.87,22.93,664487.0,17.0847,17.0996,17.04,17.0847,664487.0
2021-05-11 15:30:00,22.93,23.21,22.84,23.19,1762111.0,17.0847,17.2934,17.0177,17.2785,1762111.0
2021-05-12 09:30:00,23.27,23.63,23.25,23.61,1350131.0,17.3381,17.6063,17.3232,17.5914,1350131.0
2021-05-12 10:00:00,23.62,23.8,23.6,23.76,744692.0,17.5988,17.733,17.5839,17.7032,744692.0
2021-05-12 10:30:00,23.75,23.89,23.69,23.87,1189006.0,17.6957,17.8,17.651,17.7851,1189006.0
2021-05-12 11:00:00,23.86,23.87,23.74,23.83,944612.0,17.7777,17.7851,17.6883,17.7553,944612.0
2021-05-12 11:30:00,23.83,23.85,23.76,23.77,829911.0,17.7553,17.7702,17.7032,17.7106,829911.0
2021-05-12 12:00:00,23.76,23.77,23.56,23.59,1320446.0,17.7032,17.7106,17.5541,17.5765,1320446.0
2021-05-12 12:30:00,23.58,23.67,23.57,23.62,344580.0,17.569,17.6361,17.5616,17.5988,344580.0
2021-05-12 13:00:00,23.63,23.65,23.59,23.61,332459.0,17.6063,17.6212,17.5765,17.5914,332459.0
2021-05-12 13:30:00,23.61,23.71,23.58,23.67,434261.0,17.5914,17.6659,17.569,17.6361,434261.0
2021-05-12 14:00:00,23.66,23.71,23.46,23.47,886940.0,17.6286,17.6659,17.4796,17.4871,886940.0
2021-05-12 14:30:00,23.47,23.48,23.35,23.43,788914.0,17.4871,17.4945,17.3977,17.4573,788914.0
2021-05-12 15:00:00,23.43,23.46,23.33,23.36,646182.0,17.4573,17.4796,17.3828,17.4051,646182.0
2021-05-12 15:30:00,23.36,23.37,23.27,23.31,1393454.0,17.4051,17.4126,17.3381,17.3679,1393454.0
2021-05-13 09:30:00,23.2,23.43,23.09,23.4,931538.0,17.2859,17.4573,17.204,17.4349,931538.0
2021-05-13 10:00:00,23.4,23.74,23.37,23.7,943932.0,17.4349,17.6883,17.4126,17.6585,943932.0
2021-05-13 10:30:00,23.71,23.8,23.65,23.72,743435.0,17.6659,17.733,17.6212,17.6734,743435.0
2021-05-13 11:00:00,23.71,23.72,23.35,23.36,472017.0,17.6659,17.6734,17.3977,17.4051,472017.0
2021-05-13 11:30:00,23.37,23.42,23.3,23.32,325442.0,17.4126,17.4498,17.3604,17.3753,325442.0
2021-05-13 12:00:00,23.32,23.5,23.31,23.46,405857.0,17.3753,17.5094,17.3679,17.4796,405857.0
2021-05-13 12:30:00,23.46,23.5,23.4,23.43,294837.0,17.4796,17.5094,17.4349,17.4573,294837.0
2021-05-13 13:00:00,23.43,23.46,23.34,23.38,244490.0,17.4573,17.4796,17.3902,17.42,244490.0
2021-05-13 13:30:00,23.38,23.38,23.27,23.37,253927.0,17.42,17.42,17.3381,17.4126,253927.0
2021-05-13 14:00:00,23.38,23.5,23.36,23.5,440853.0,17.42,17.5094,17.4051,17.5094,440853.0
2021-05-13 14:30:00,23.5,23.58,23.48,23.53,263378.0,17.5094,17.569,17.4945,17.5318,263378.0
2021-05-13 15:00:00,23.53,23.6,23.52,23.55,287227.0,17.5318,17.5839,17.5243,17.5467,287227.0
2021-05-13 15:30:00,23.55,23.61,23.45,23.6,1171487.0,17.5467,17.5914,17.4722,17.5839,1171487.0
2021-05-14 09:30:00,23.86,23.9,23.77,23.84,691060.0,17.7777,17.8075,17.7106,17.7628,691060.0
2021-05-14 10:00:00,23.85,23.93,23.77,23.91,856205.0,17.7702,17.8298,17.7106,17.8149,856205.0
2021-05-14 10:30:00,23.91,23.95,23.9,23.92,830307.0,17.8149,17.8447,17.8075,17.8224,830307.0
2021-05-14 11:00:00,23.92,23.93,23.78,23.81,401411.0,17.8224,17.8298,17.7181,17.7404,401411.0
2021-05-14 11:30:00,23.81,23.86,23.75,23.85,494339.0,17.7404,17.7777,17.6957,17.7702,494339.0
2021-05-14 12:00:00,23.86,23.95,23.84,23.91,272285.0,17.7777,17.8447,17.7628,17.8149,272285.0
2021-05-14 12:30:00,23.9,23.95,23.89,23.89,204741.0,17.8075,17.8447,17.8,17.8,204741.0
2021-05-14 13:00:00,23.89,24.02,23.86,23.96,790332.0,17.8,17.8969,17.7777,17.8522,790332.0
2021-05-14 13:30:00,23.96,24.0,23.93,23.99,253386.0,17.8522,17.882,17.8298,17.8745,253386.0
2021-05-14 14:00:00,23.98,24.04,23.97,24.04,308941.0,17.8671,17.9118,17.8596,17.9118,308941.0
2021-05-14 14:30:00,24.03,24.13,24.02,24.12,369441.0,17.9043,17.9788,17.8969,17.9714,369441.0
2021-05-14 15:00:00,24.13,24.13,24.01,24.02,625725.0,17.9788,17.9788,17.8894,17.8969,625725.0
2021-05-14 15:30:00,24.01,24.03,23.89,23.89,1102701.0,17.8894,17.9043,17.8,17.8,1102701.0
2021-05-17 09:30:00,23.9,24.11,23.81,23.85,843177.0,17.8075,17.9639,17.7404,17.7702,843177.0
2021-05-17 10:00:00,23.85,24.07,23.81,23.89,576386.0,17.7702,17.9341,17.7404,17.8,576386.0
2021-05-17 10:30:00,23.9,24.06,23.9,24.03,526591.0,17.8075,17.9267,17.8075,17.9043,526591.0
2021-05-17 11:00:00,24.02,24.23,24.0,24.19,807105.0,17.8969,18.0533,17.882,18.0235,807105.0
2021-05-17 11:30:00,24.19,24.3,24.19,24.22,551108.0,18.0235,18.1055,18.0235,18.0459,551108.0
2021-05-17 12:00:00,24.21,24.26,24.15,24.17,405801.0,18.0384,18.0757,17.9937,18.0086,405801.0
2021-05-17 12:30:00,24.18,24.24,24.17,24.21,329070.0,18.0161,18.0608,18.0086,18.0384,329070.0
2021-05-17 13:00:00,24.2,24.22,24.07,24.11,945196.0,18.031,18.0459,17.9341,17.9639,945196.0
2021-05-17 13:30:00,24.11,24.15,24.05,24.11,762169.0,17.9639,17.9937,17.9192,17.9639,762169.0
2021-05-17 14:00:00,24.12,24.16,24.07,24.13,575312.0,17.9714,18.0012,17.9341,17.9788,575312.0
2021-05-17 14:30:00,24.13,24.15,24.06,24.13,594616.0,17.9788,17.9937,17.9267,17.9788,594616.0
2021-05-17 15:00:00,24.13,24.15,24.08,24.12,335665.0,17.9788,17.9937,17.9416,17.9714,335665.0
2021-05-17 15:30:00,24.12,24.17,24.05,24.17,765243.0,17.9714,18.0086,17.9192,18.0086,765243.0
2021-05-18 09:30:00,24.3,24.3,24.08,24.16,465484.0,18.1055,18.1055,17.9416,18.0012,465484.0
2021-05-18 10:00:00,24.15,24.28,24.08,24.27,504919.0,17.9937,18.0906,17.9416,18.0832,504919.0
2021-05-18 10:30:00,24.27,24.28,24.21,24.24,275945.0,18.0832,18.0906,18.0384,18.0608,275945.0
2021-05-18 11:00:00,24.23,24.23,24.13,24.21,287816.0,18.0533,18.0533,17.9788,18.0384,287816.0
2021-05-18 11:30:00,24.21,24.23,24.15,24.2,238169.0,18.0384,18.0533,17.9937,18.031,238169.0
2021-05-18 12:00:00,24.2,24.21,24.07,24.18,388509.0,18.031,18.0384,17.9341,18.0161,388509.0
2021-05-18 12:30:00,24.18,24.22,24.16,24.19,290407.0,18.0161,18.0459,18.0012,18.0235,290407.0
2021-05-18 13:00:00,24.18,24.26,24.17,24.25,303221.0,18.0161,18.0757,18.0086,18.0682,303221.0
2021-05-18 13:30:00,24.25,24.26,24.19,24.22,216972.0,18.0682,18.0757,18.0235,18.0459,216972.0
2021-05-18 14:00:00,24.22,24.24,24.07,24.09,397604.0,18.0459,18.0608,17.9341,17.949,397604.0
2021-05-18 14:30:00,24.09,24.11,24.01,24.07,368839.0,17.949,17.9639,17.8894,17.9341,368839.0
2021-05-18 15:00:00,24.07,24.1,24.03,24.08,370677.0,17.9341,17.9565,17.9043,17.9416,370677.0
2021-05-18 15:30:00,24.08,24.09,23.91,23.91,847472.0,17.9416,17.949,17.8149,17.8149,847472.0
2021-05-19 09:30:00,23.75,23.79,23.52,23.64,896422.0,17.6957,17.7255,17.5243,17.6137,896422.0
2021-05-19 10:00:00,23.63,23.72,23.47,23.7,518941.0,17.6063,17.6734,17.4871,17.6585,518941.0
2021-05-19 10:30:00,23.7,23.72,23.53,23.6,717960.0,17.6585,17.6734,17.5318,17.5839,717960.0
2021-05-19 11:00:00,23.59,23.77,23.58,23.76,346115.0,17.5765,17.7106,17.569,17.7032,346115.0
2021-05-19 11:30:00,23.76,23.78,23.72,23.73,281305.0,17.7032,17.7181,17.6734,17.6808,281305.0
2021-05-19 12:00:00,23.73,23.79,23.7,23.78,273380.0,17.6808,17.7255,17.6585,17.7181,273380.0
2021-05-19 12:30:00,23.78,23.79,23.72,23.75,149780.0,17.7181,17.7255,17.6734,17.6957,149780.0
2021-05-19 13:00:00,23.76,23.82,23.74,23.79,192633.0,17.7032,17.7479,17.6883,17.7255,192633.0
2021-05-19 13:30:00,23.79,23.83,23.77,23.8,157749.0,17.7255,17.7553,17.7106,17.733,157749.0
2021-05-19 14:00:00,23.8,23.83,23.65,23.73,186354.0,17.733,17.7553,17.6212,17.6808,186354.0
2021-05-19 14:30:00,23.74,23.76,23.66,23.67,217972.0,17.6883,17.7032,17.6286,17.6361,217972.0
2021-05-19 15:00:00,23.67,23.68,23.57,23.6,294201.0,17.6361,17.6436,17.5616,17.5839,294201.0
2021-05-19 15:30:00,23.6,23.7,23.56,23.63,719010.0,17.5839,17.6585,17.5541,17.6063,719010.0
2021-05-20 09:30:00,23.61,23.68,23.48,23.64,472079.0,17.5914,17.6436,17.4945,17.6137,472079.0
2021-05-20 10:00:00,23.64,23.7,23.59,23.67,432155.0,17.6137,17.6585,17.5765,17.6361,432155.0
2021-05-20 10:30:00,23.67,23.68,23.59,23.67,363752.0,17.6361,17.6436,17.5765,17.6361,363752.0
2021-05-20 11:00:00,23.67,23.73,23.63,23.72,345955.0,17.6361,17.6808,17.6063,17.6734,345955.0
2021-05-20 11:30:00,23.72,23.8,23.71,23.71,131286.0,17.6734,17.733,17.6659,17.6659,131286.0
2021-05-20 12:00:00,23.71,23.72,23.63,23.64,315120.0,17.6659,17.6734,17.6063,17.6137,315120.0
2021-05-20 12:30:00,23.64,23.66,23.58,23.61,185042.0,17.6137,17.6286,17.569,17.5914,185042.0
2021-05-20 13:00:00,23.61,23.7,23.6,23.68,185497.0,17.5914,17.6585,17.5839,17.6436,185497.0
2021-05-20 13:30:00,23.67,23.67,23.6,23.64,203789.0,17.6361,17.6361,17.5839,17.6137,203789.0
2021-05-20 14:00:00,23.64,23.72,23.62,23.71,164777.0,17.6137,17.6734,17.5988,17.6659,164777.0
2021-05-20 14:30:00,23.72,23.75,23.68,23.73,295327.0,17.6734,17.6957,17.6436,17.6808,295327.0
2021-05-20 15:00:00,23.73,23.86,23.72,23.84,440623.0,17.6808,17.7777,17.6734,17.7628,440623.0
2021-05-20 15:30:00,23.84,23.88,23.78,23.82,624942.0,17.7628,17.7926,17.7181,17.7479,624942.0
2021-05-21 09:30:00,23.96,24.13,23.84,24.08,485543.0,17.8522,17.9788,17.7628,17.9416,485543.0
2021-05-21 10:00:00,24.08,24.1,24.02,24.07,265759.0,17.9416,17.9565,17.8969,17.9341,265759.0
2021-05-21 10:30:00,24.07,24.08,23.95,24.05,278410.0,17.9341,17.9416,17.8447,17.9192,278410.0
2021-05-21 11:00:00,24.05,24.06,23.95,23.96,208123.0,17.9192,17.9267,17.8447,17.8522,208123.0
2021-05-21 11:30:00,23.95,23.97,23.92,23.92,152470.0,17.8447,17.8596,17.8224,17.8224,152470.0
2021-05-21 12:00:00,23.92,23.94,23.86,23.86,157599.0,17.8224,17.8373,17.7777,17.7777,157599.0
2021-05-21 12:30:00,23.86,23.87,23.75,23.77,200212.0,17.7777,17.7851,17.6957,17.7106,200212.0
2021-05-21 13:00:00,23.76,23.83,23.75,23.81,125884.0,17.7032,17.7553,17.6957,17.7404,125884.0
2021-05-21 13:30:00,23.82,23.86,23.79,23.86,78248.0,17.7479,17.7777,17.7255,17.7777,78248.0
2021-05-21 14:00:00,23.86,23.88,23.82,23.85,106926.0,17.7777,17.7926,17.7479,17.7702,106926.0
2021-05-21 14:30:00,23.85,23.92,23.8,23.87,190901.0,17.7702,17.8224,17.733,17.7851,190901.0
2021-05-21 15:00:00,23.87,23.89,23.82,23.87,304365.0,17.7851,17.8,17.7479,17.7851,304365.0
2021-05-21 15:30:00,23.87,23.89,23.7,23.71,981950.0,17.7851,17.8,17.6585,17.6659,981950.0
2021-05-24 09:30:00,23.95,23.96,23.66,23.8,718081.0,17.8447,17.8522,17.6286,17.733,718081.0
2021-05-24 10:00:00,23.81,23.88,23.79,23.8,268891.0,17.7404,17.7926,17.7255,17.733,268891.0
2021-05-24 10:30:00,23.81,23.84,23.75,23.79,209863.0,17.7404,17.7628,17.6957,17.7255,209863.0
2021-05-24 11:00:00,23.8,23.86,23.79,23.85,296474.0,17.733,17.7777,17.7255,17.7702,296474.0
2021-05-24 11:30:00,23.85,23.88,23.77,23.78,195887.0,17.7702,17.7926,17.7106,17.7181,195887.0
2021-05-24 12:00:00,23.79,23.85,23.76,23.85,309051.0,17.7255,17.7702,17.7032,17.7702,309051.0
2021-05-24 12:30:00,23.85,23.93,23.84,23.88,187132.0,17.7702,17.8298,17.7628,17.7926,187132.0
2021-05-24 13:00:00,23.88,23.96,23.88,23.92,172098.0,17.7926,17.8522,17.7926,17.8224,172098.0
2021-05-24 13:30:00,23.93,23.94,23.91,23.93,125564.0,17.8298,17.8373,17.8149,17.8298,125564.0
2021-05-24 14:00:00,23.93,23.93,23.85,23.89,230502.0,17.8298,17.8298,17.7702,17.8,230502.0
2021-05-24 14:30:00,23.89,23.92,23.88,23.89,193018.0,17.8,17.8224,17.7926,17.8,193018.0
2021-05-24 15:00:00,23.89,23.95,23.88,23.89,445049.0,17.8,17.8447,17.7926,17.8,445049.0
2021-05-24 15:30:00,23.89,23.93,23.86,23.91,708177.0,17.8,17.8298,17.7777,17.8149,708177.0
2021-05-25 09:30:00,23.9,23.96,23.69,23.71,683376.0,17.8075,17.8522,17.651,17.6659,683376.0
2021-05-25 10:00:00,23.71,23.78,23.65,23.7,868322.0,17.6659,17.7181,17.6212,17.6585,868322.0
2021-05-25 10:30:00,23.7,23.74,23.55,23.57,702303.0,17.6585,17.6883,17.5467,17.5616,702303.0
2021-05-25 11:00:00,23.56,23.65,23.52,23.53,607104.0,17.5541,17.6212,17.5243,17.5318,607104.0
2021-05-25 11:30:00,23.52,23.59,23.49,23.57,657147.0,17.5243,17.5765,17.502,17.5616,657147.0
2021-05-25 12:00:00,23.57,23.59,23.54,23.58,360703.0,17.5616,17.5765,17.5392,17.569,360703.0
2021-05-25 12:30:00,23.58,23.6,23.53,23.54,325163.0,17.569,17.5839,17.5318,17.5392,325163.0
2021-05-25 13:00:00,23.53,23.54,23.4,23.42,632613.0,17.5318,17.5392,17.4349,17.4498,632613.0
2021-05-25 13:30:00,23.42,23.47,23.41,23.46,512328.0,17.4498,17.4871,17.4424,17.4796,512328.0
2021-05-25 14:00:00,23.46,23.47,23.43,23.44,396601.0,17.4796,17.4871,17.4573,17.4647,396601.0
2021-05-25 14:30:00,23.44,23.46,23.41,23.45,330540.0,17.4647,17.4796,17.4424,17.4722,330540.0
2021-05-25 15:00:00,23.44,23.58,23.4,23.55,660079.0,17.4647,17.569,17.4349,17.5467,660079.0
2021-05-25 15:30:00,23.55,23.55,23.43,23.44,898718.0,17.5467,17.5467,17.4573,17.4647,898718.0
2021-05-26 09:30:00,23.55,23.61,23.45,23.48,414602.0,17.5467,17.5914,17.4722,17.4945,414602.0
2021-05-26 10:00:00,23.47,23.67,23.46,23.65,414622.0,17.4871,17.6361,17.4796,17.6212,414622.0
2021-05-26 10:30:00,23.66,23.72,23.63,23.7,167599.0,17.6286,17.6734,17.6063,17.6585,167599.0
2021-05-26 11:00:00,23.7,23.71,23.64,23.67,139100.0,17.6585,17.6659,17.6137,17.6361,139100.0
2021-05-26 11:30:00,23.67,23.78,23.65,23.78,151163.0,17.6361,17.7181,17.6212,17.7181,151163.0
2021-05-26 12:00:00,23.77,23.78,23.68,23.7,191558.0,17.7106,17.7181,17.6436,17.6585,191558.0
2021-05-26 12:30:00,23.71,23.75,23.69,23.72,132999.0,17.6659,17.6957,17.651,17.6734,132999.0
2021-05-26 13:00:00,23.73,23.77,23.7,23.75,112684.0,17.6808,17.7106,17.6585,17.6957,112684.0
2021-05-26 13:30:00,23.75,23.75,23.67,23.7,114862.0,17.6957,17.6957,17.6361,17.6585,114862.0
2021-05-26 14:00:00,23.69,23.71,23.66,23.67,119139.0,17.651,17.6659,17.6286,17.6361,119139.0
2021-05-26 14:30:00,23.67,23.69,23.65,23.68,124916.0,17.6361,17.651,17.6212,17.6436,124916.0
2021-05-26 15:00:00,23.68,23.68,23.58,23.6,471215.0,17.6436,17.6436,17.569,17.5839,471215.0
2021-05-26 15:30:00,23.6,23.65,23.53,23.53,659692.0,17.5839,17.6212,17.5318,17.5318,659692.0
2021-05-27 09:30:00,23.47,23.71,23.47,23.65,280883.0,17.4871,17.6659,17.4871,17.6212,280883.0
2021-05-27 10:00:00,23.65,23.69,23.59,23.61,478131.0,17.6212,17.651,17.5765,17.5914,478131.0
2021-05-27 10:30:00,23.62,23.63,23.48,23.52,337354.0,17.5988,17.6063,17.4945,17.5243,337354.0
2021-05-27 11:00:00,23.52,23.56,23.48,23.48,224424.0,17.5243,17.5541,17.4945,17.4945,224424.0
2021-05-27 11:30:00,23.48,23.56,23.47,23.5,245095.0,17.4945,17.5541,17.4871,17.5094,245095.0
2021-05-27 12:00:00,23.5,23.51,23.46,23.48,173664.0,17.5094,17.5169,17.4796,17.4945,173664.0
2021-05-27 12:30:00,23.49,23.51,23.4,23.41,275350.0,17.502,17.5169,17.4349,17.4424,275350.0
2021-05-27 13:00:00,23.41,23.43,23.37,23.41,368351.0,17.4424,17.4573,17.4126,17.4424,368351.0
2021-05-27 13:30:00,23.41,23.42,23.36,23.36,324458.0,17.4424,17.4498,17.4051,17.4051,324458.0
2021-05-27 14:00:00,23.36,23.39,23.34,23.38,233915.0,17.4051,17.4275,17.3902,17.42,233915.0
2021-05-27 14:30:00,23.38,23.46,23.37,23.46,212581.0,17.42,17.4796,17.4126,17.4796,212581.0
2021-05-27 15:00:00,23.46,23.46,23.4,23.44,231535.0,17.4796,17.4796,17.4349,17.4647,231535.0
2021-05-27 15:30:00,23.44,23.62,23.41,23.61,1188703.0,17.4647,17.5988,17.4424,17.5914,1188703.0
2021-05-28 09:30:00,23.63,23.67,23.54,23.64,450426.0,17.6063,17.6361,17.5392,17.6137,450426.0
2021-05-28 10:00:00,23.64,23.68,23.53,23.54,301150.0,17.6137,17.6436,17.5318,17.5392,301150.0
2021-05-28 10:30:00,23.54,23.58,23.51,23.55,209144.0,17.5392,17.569,17.5169,17.5467,209144.0
2021-05-28 11:00:00,23.55,23.65,23.55,23.62,169540.0,17.5467,17.6212,17.5467,17.5988,169540.0
2021-05-28 11:30:00,23.63,23.65,23.6,23.63,153181.0,17.6063,17.6212,17.5839,17.6063,153181.0
2021-05-28 12:00:00,23.62,23.67,23.61,23.63,172215.0,17.5988,17.6361,17.5914,17.6063,172215.0
2021-05-28 12:30:00,23.63,23.66,23.61,23.61,172187.0,17.6063,17.6286,17.5914,17.5914,172187.0
2021-05-28 13:00:00,23.62,23.65,23.59,23.62,195413.0,17.5988,17.6212,17.5765,17.5988,195413.0
2021-05-28 13:30:00,23.63,23.64,23.59,23.6,180810.0,17.6063,17.6137,17.5765,17.5839,180810.0
2021-05-28 14:00:00,23.59,23.61,23.54,23.58,208568.0,17.5765,17.5914,17.5392,17.569,208568.0
2021-05-28 14:30:00,23.58,23.63,23.57,23.62,159491.0,17.569,17.6063,17.5616,17.5988,159491.0
2021-05-28 15:00:00,23.62,23.65,23.59,23.63,163000.0,17.5988,17.6212,17.5765,17.6063,163000.0
2021-05-28 15:30:00,23.63,23.65,23.58,23.62,802372.0,17.6063,17.6212,17.569,17.5988,802372.0
2021-06-01 09:30:00,23.96,23.98,23.86,23.91,819494.0,17.8522,17.8671,17.7777,17.8149,819494.0
2021-06-01 10:00:00,23.91,24.02,23.88,23.91,827667.0,17.8149,17.8969,17.7926,17.8149,827667.0
2021-06-01 10:30:00,23.9,23.93,23.8,23.84,383921.0,17.8075,17.8298,17.733,17.7628,383921.0
2021-06-01 11:00:00,23.84,23.91,23.84,23.89,314264.0,17.7628,17.8149,17.7628,17.8,314264.0
2021-06-01 11:30:00,23.89,23.95,23.84,23.95,293279.0,17.8,17.8447,17.7628,17.8447,293279.0
2021-06-01 12:00:00,23.95,23.98,23.93,23.95,273640.0,17.8447,17.8671,17.8298,17.8447,273640.0
2021-06-01 12:30:00,23.96,23.99,23.87,23.91,342898.0,17.8522,17.8745,17.7851,17.8149,342898.0
2021-06-01 13:00:00,23.92,23.93,23.87,23.89,241563.0,17.8224,17.8298,17.7851,17.8,241563.0
2021-06-01 13:30:00,23.89,23.92,23.87,23.91,142316.0,17.8,17.8224,17.7851,17.8149,142316.0
2021-06-01 14:00:00,23.91,24.02,23.91,24.02,221321.0,17.8149,17.8969,17.8149,17.8969,221321.0
2021-06-01 14:30:00,24.01,24.06,24.01,24.05,217642.0,17.8894,17.9267,17.8894,17.9192,217642.0
2021-06-01 15:00:00,24.05,24.05,23.95,23.98,242548.0,17.9192,17.9192,17.8447,17.8671,242548.0
2021-06-01 15:30:00,23.98,24.07,23.95,24.07,710817.0,17.8671,17.9341,17.8447,17.9341,710817.0
2021-06-02 09:30:00,24.21,24.21,24.04,24.16,634770.0,18.0384,18.0384,17.9118,18.0012,634770.0
2021-06-02 10:00:00,24.16,24.21,24.13,24.2,288621.0,18.0012,18.0384,17.9788,18.031,288621.0
2021-06-02 10:30:00,24.2,24.29,24.2,24.23,530370.0,18.031,18.0981,18.031,18.0533,530370.0
2021-06-02 11:00:00,24.23,24.27,24.2,24.26,156568.0,18.0533,18.0832,18.031,18.0757,156568.0
2021-06-02 11:30:00,24.26,24.35,24.25,24.35,347763.0,18.0757,18.1428,18.0682,18.1428,347763.0
2021-06-02 12:00:00,24.35,24.44,24.34,24.41,264110.0,18.1428,18.2098,18.1353,18.1875,264110.0
2021-06-02 12:30:00,24.41,24.43,24.38,24.42,162260.0,18.1875,18.2024,18.1651,18.1949,162260.0
2021-06-02 13:00:00,24.41,24.44,24.36,24.37,189816.0,18.1875,18.2098,18.1502,18.1577,189816.0
2021-06-02 13:30:00,24.37,24.37,24.23,24.25,245465.0,18.1577,18.1577,18.0533,18.0682,245465.0
2021-06-02 14:00:00,24.25,24.26,24.17,24.21,273576.0,18.0682,18.0757,18.0086,18.0384,273576.0
2021-06-02 14:30:00,24.21,24.28,24.2,24.26,177936.0,18.0384,18.0906,18.031,18.0757,177936.0
2021-06-02 15:00:00,24.27,24.3,24.24,24.27,187821.0,18.0832,18.1055,18.0608,18.0832,187821.0
2021-06-02 15:30:00,24.27,24.31,24.24,24.3,383536.0,18.0832,18.113,18.0608,18.1055,383536.0
2021-06-03 09:30:00,24.18,24.25,24.11,24.22,492856.0,18.0161,18.0682,17.9639,18.0459,492856.0
2021-06-03 10:00:00,24.22,24.35,24.17,24.19,347361.0,18.0459,18.1428,18.0086,18.0235,347361.0
2021-06-03 10:30:00,24.2,24.25,24.18,24.23,230079.0,18.031,18.0682,18.0161,18.0533,230079.0
2021-06-03 11:00:00,24.23,24.25,24.18,24.2,177692.0,18.0533,18.0682,18.0161,18.031,177692.0
2021-06-03 11:30:00,24.2,24.2,24.14,24.14,192982.0,18.031,18.031,17.9863,17.9863,192982.0
2021-06-03 12:00:00,24.15,24.16,24.12,24.12,295433.0,17.9937,18.0012,17.9714,17.9714,295433.0
2021-06-03 12:30:00,24.12,24.16,24.1,24.14,98935.0,17.9714,18.0012,17.9565,17.9863,98935.0
2021-06-03 13:00:00,24.15,24.18,24.13,24.17,110758.0,17.9937,18.0161,17.9788,18.0086,110758.0
2021-06-03 13:30:00,24.16,24.22,24.15,24.22,182703.0,18.0012,18.0459,17.9937,18.0459,182703.0
2021-06-03 14:00:00,24.21,24.23,24.19,24.21,127589.0,18.0384,18.0533,18.0235,18.0384,127589.0
2021-06-03 14:30:00,24.21,24.27,24.2,24.22,162459.0,18.0384,18.0832,18.031,18.0459,162459.0
2021-06-03 15:00:00,24.22,24.25,24.2,24.23,213989.0,18.0459,18.0682,18.031,18.0533,213989.0
2021-06-03 15:30:00,24.23,24.28,24.21,24.21,513594.0,18.0533,18.0906,18.0384,18.0384,513594.0
2021-06-04 09:30:00,24.3,24.33,24.16,24.18,425244.0,18.1055,18.1279,18.0012,18.0161,425244.0
2021-06-04 10:00:00,24.17,24.21,24.11,24.15,503332.0,18.0086,18.0384,17.9639,17.9937,503332.0
2021-06-04 10:30:00,24.17,24.27,24.15,24.23,520826.0,18.0086,18.0832,17.9937,18.0533,520826.0
2021-06-04 11:00:00,24.23,24.24,24.18,24.19,314235.0,18.0533,18.0608,18.0161,18.0235,314235.0
2021-06-04 11:30:00,24.19,24.24,24.19,24.21,224991.0,18.0235,18.0608,18.0235,18.0384,224991.0
2021-06-04 12:00:00,24.21,24.29,24.2,24.29,144933.0,18.0384,18.0981,18.031,18.0981,144933.0
2021-06-04 12:30:00,24.29,24.35,24.28,24.31,239239.0,18.0981,18.1428,18.0906,18.113,239239.0
2021-06-04 13:00:00,24.31,24.33,24.24,24.26,153189.0,18.113,18.1279,18.0608,18.0757,153189.0
2021-06-04 13:30:00,24.26,24.33,24.25,24.33,176252.0,18.0757,18.1279,18.0682,18.1279,176252.0
2021-06-04 14:00:00,24.33,24.35,24.3,24.34,133226.0,18.1279,18.1428,18.1055,18.1353,133226.0
2021-06-04 14:30:00,24.35,24.36,24.32,24.36,192999.0,18.1428,18.1502,18.1204,18.1502,192999.0
2021-06-04 15:00:00,24.35,24.44,24.35,24.44,173061.0,18.1428,18.2098,18.1428,18.2098,173061.0
2021-06-04 15:30:00,24.44,24.5,24.41,24.44,865292.0,18.2098,18.2545,18.1875,18.2098,865292.0
2021-06-07 09:30:00,24.58,24.8,24.58,24.67,943132.0,18.3141,18.478,18.3141,18.3812,943132.0
2021-06-07 10:00:00,24.66,24.83,24.6,24.81,349674.0,18.3737,18.5004,18.329,18.4855,349674.0
2021-06-07 10:30:00,24.81,24.88,24.8,24.82,340344.0,18.4855,18.5377,18.478,18.4929,340344.0
2021-06-07 11:00:00,24.81,24.87,24.81,24.86,253827.0,18.4855,18.5302,18.4855,18.5227,253827.0
2021-06-07 11:30:00,24.86,24.86,24.77,24.79,360960.0,18.5227,18.5227,18.4557,18.4706,360960.0
2021-06-07 12:00:00,24.79,24.83,24.76,24.76,284269.0,18.4706,18.5004,18.4482,18.4482,284269.0
2021-06-07 12:30:00,24.77,24.8,24.76,24.77,212259.0,18.4557,18.478,18.4482,18.4557,212259.0
2021-06-07 13:00:00,24.76,24.79,24.74,24.78,208837.0,18.4482,18.4706,18.4333,18.4631,208837.0
2021-06-07 13:30:00,24.78,24.78,24.74,24.77,134827.0,18.4631,18.4631,18.4333,18.4557,134827.0
2021-06-07 14:00:00,24.77,24.86,24.75,24.86,244337.0,18.4557,18.5227,18.4408,18.5227,244337.0
2021-06-07 14:30:00,24.85,24.86,24.81,24.82,173664.0,18.5153,18.5227,18.4855,18.4929,173664.0
2021-06-07 15:00:00,24.82,24.89,24.79,24.85,385578.0,18.4929,18.5451,18.4706,18.5153,385578.0
2021-06-07 15:30:00,24.85,24.85,24.67,24.7,1140544.0,18.5153,18.5153,18.3812,18.4035,1140544.0
2021-06-08 09:30:00,24.66,24.68,24.31,24.46,686290.0,18.3737,18.3886,18.113,18.2247,686290.0
2021-06-08 10:00:00,24.46,24.64,24.45,24.61,321273.0,18.2247,18.3588,18.2173,18.3365,321273.0
2021-06-08 10:30:00,24.62,24.77,24.6,24.75,338958.0,18.3439,18.4557,18.329,18.4408,338958.0
2021-06-08 11:00:00,24.75,24.8,24.66,24.71,327196.0,18.4408,18.478,18.3737,18.411,327196.0
2021-06-08 11:30:00,24.71,24.76,24.69,24.72,330276.0,18.411,18.4482,18.3961,18.4184,330276.0
2021-06-08 12:00:00,24.72,24.77,24.7,24.71,219198.0,18.4184,18.4557,18.4035,18.411,219198.0
2021-06-08 12:30:00,24.71,24.78,24.7,24.73,240946.0,18.411,18.4631,18.4035,18.4259,240946.0
2021-06-08 13:00:00,24.74,24.76,24.66,24.66,222950.0,18.4333,18.4482,18.3737,18.3737,222950.0
2021-06-08 13:30:00,24.66,24.72,24.62,24.7,221221.0,18.3737,18.4184,18.3439,18.4035,221221.0
2021-06-08 14:00:00,24.7,24.72,24.66,24.67,231011.0,18.4035,18.4184,18.3737,18.3812,231011.0
2021-06-08 14:30:00,24.67,24.67,24.57,24.61,352341.0,18.3812,18.3812,18.3067,18.3365,352341.0
2021-06-08 15:00:00,24.61,24.65,24.57,24.62,264284.0,18.3365,18.3663,18.3067,18.3439,264284.0
2021-06-08 15:30:00,24.61,24.73,24.57,24.73,1130768.0,18.3365,18.4259,18.3067,18.4259,1130768.0
2021-06-09 09:30:00,24.75,24.8,24.64,24.77,359664.0,18.4408,18.478,18.3588,18.4557,359664.0
2021-06-09 10:00:00,24.76,24.85,24.75,24.8,397546.0,18.4482,18.5153,18.4408,18.478,397546.0
2021-06-09 10:30:00,24.8,24.81,24.76,24.77,286505.0,18.478,18.4855,18.4482,18.4557,286505.0
2021-06-09 11:00:00,24.78,24.8,24.72,24.72,248124.0,18.4631,18.478,18.4184,18.4184,248124.0
2021-06-09 11:30:00,24.72,24.81,24.7,24.79,244517.0,18.4184,18.4855,18.4035,18.4706,244517.0
2021-06-09 12:00:00,24.79,24.91,24.77,24.89,253967.0,18.4706,18.56,18.4557,18.5451,253967.0
2021-06-09 12:30:00,24.89,24.95,24.87,24.87,200160.0,18.5451,18.5898,18.5302,18.5302,200160.0
2021-06-09 13:00:00,24.87,24.95,24.86,24.93,186920.0,18.5302,18.5898,18.5227,18.5749,186920.0
2021-06-09 13:30:00,24.92,24.93,24.88,24.91,196446.0,18.5675,18.5749,18.5377,18.56,196446.0
2021-06-09 14:00:00,24.9,24.93,24.87,24.88,223177.0,18.5526,18.5749,18.5302,18.5377,223177.0
2021-06-09 14:30:00,24.88,24.88,24.79,24.79,242571.0,18.5377,18.5377,18.4706,18.4706,242571.0
2021-06-09 15:00:00,24.79,24.83,24.71,24.72,323530.0,18.4706,18.5004,18.411,18.4184,323530.0
2021-06-09 15:30:00,24.72,24.83,24.66,24.81,716647.0,18.4184,18.5004,18.3737,18.4855,716647.0
2021-06-10 09:30:00,24.9,25.09,24.85,25.04,795762.0,18.5526,18.6941,18.5153,18.6569,795762.0
2021-06-10 10:00:00,25.04,25.05,24.94,24.98,392645.0,18.6569,18.6643,18.5824,18.6122,392645.0
2021-06-10 10:30:00,24.97,24.98,24.86,24.92,343758.0,18.6047,18.6122,18.5227,18.5675,343758.0
2021-06-10 11:00:00,24.93,25.0,24.91,24.94,217964.0,18.5749,18.6271,18.56,18.5824,217964.0
2021-06-10 11:30:00,24.95,24.98,24.92,24.94,120378.0,18.5898,18.6122,18.5675,18.5824,120378.0
2021-06-10 12:00:00,24.93,24.95,24.72,24.83,297547.0,18.5749,18.5898,18.4184,18.5004,297547.0
2021-06-10 12:30:00,24.84,24.95,24.84,24.94,146167.0,18.5078,18.5898,18.5078,18.5824,146167.0
2021-06-10 13:00:00,24.94,24.97,24.92,24.96,171001.0,18.5824,18.6047,18.5675,18.5973,171001.0
2021-06-10 13:30:00,24.96,25.04,24.94,24.99,292312.0,18.5973,18.6569,18.5824,18.6196,292312.0
2021-06-10 14:00:00,24.99,25.05,24.98,25.03,227926.0,18.6196,18.6643,18.6122,18.6494,227926.0
2021-06-10 14:30:00,25.03,25.07,25.01,25.04,215140.0,18.6494,18.6792,18.6345,18.6569,215140.0
2021-06-10 15:00:00,25.04,25.05,24.99,25.01,237316.0,18.6569,18.6643,18.6196,18.6345,237316.0
2021-06-10 15:30:00,25.01,25.07,25.0,25.04,652182.0,18.6345,18.6792,18.6271,18.6569,652182.0
2021-06-11 09:30:00,25.2,25.35,25.2,25.33,478909.0,18.7761,18.8878,18.7761,18.8729,478909.0
2021-06-11 10:00:00,25.33,25.4,25.23,25.29,408396.0,18.8729,18.9251,18.7984,18.8431,408396.0
2021-06-11 10:30:00,25.28,25.45,25.25,25.39,327202.0,18.8357,18.9623,18.8133,18.9176,327202.0
2021-06-11 11:00:00,25.38,25.41,25.35,25.4,231933.0,18.9102,18.9325,18.8878,18.9251,231933.0
2021-06-11 11:30:00,25.4,25.43,25.35,25.39,286630.0,18.9251,18.9474,18.8878,18.9176,286630.0
2021-06-11 12:00:00,25.39,25.43,25.38,25.42,207097.0,18.9176,18.9474,18.9102,18.94,207097.0
2021-06-11 12:30:00,25.41,25.44,25.39,25.42,184489.0,18.9325,18.9549,18.9176,18.94,184489.0
2021-06-11 13:00:00,25.42,25.45,25.41,25.43,204192.0,18.94,18.9623,18.9325,18.9474,204192.0
2021-06-11 13:30:00,25.44,25.47,25.4,25.43,264726.0,18.9549,18.9772,18.9251,18.9474,264726.0
2021-06-11 14:00:00,25.43,25.45,25.41,25.45,264520.0,18.9474,18.9623,18.9325,18.9623,264520.0
2021-06-11 14:30:00,25.45,25.45,25.39,25.4,205479.0,18.9623,18.9623,18.9176,18.9251,205479.0
2021-06-11 15:00:00,25.4,25.43,25.38,25.39,296832.0,18.9251,18.9474,18.9102,18.9176,296832.0
2021-06-11 15:30:00,25.39,25.46,25.33,25.45,702261.0,18.9176,18.9698,18.8729,18.9623,702261.0
2021-06-14 09:30:00,25.6,25.69,25.54,25.66,617870.0,19.0741,19.1412,19.0294,19.1188,617870.0
2021-06-14 10:00:00,25.66,25.67,25.51,25.54,458409.0,19.1188,19.1263,19.0071,19.0294,458409.0
2021-06-14 10:30:00,25.54,25.55,25.41,25.41,472809.0,19.0294,19.0369,18.9325,18.9325,472809.0
2021-06-14 11:00:00,25.41,25.41,25.32,25.38,395958.0,18.9325,18.9325,18.8655,18.9102,395958.0
2021-06-14 11:30:00,25.38,25.39,25.29,25.37,276604.0,18.9102,18.9176,18.8431,18.9027,276604.0
2021-06-14 12:00:00,25.37,25.42,25.34,25.36,318208.0,18.9027,18.94,18.8804,18.8953,318208.0
2021-06-14 12:30:00,25.36,25.39,25.32,25.33,157125.0,18.8953,18.9176,18.8655,18.8729,157125.0
2021-06-14 13:00:00,25.32,25.34,25.29,25.31,179052.0,18.8655,18.8804,18.8431,18.858,179052.0
2021-06-14 13:30:00,25.32,25.32,25.23,25.24,381675.0,18.8655,18.8655,18.7984,18.8059,381675.0
2021-06-14 14:00:00,25.24,25.24,25.14,25.16,346750.0,18.8059,18.8059,18.7314,18.7463,346750.0
2021-06-14 14:30:00,25.16,25.27,25.16,25.27,252361.0,18.7463,18.8282,18.7463,18.8282,252361.0
2021-06-14 15:00:00,25.27,25.32,25.25,25.3,221254.0,18.8282,18.8655,18.8133,18.8506,221254.0
2021-06-14 15:30:00,25.3,25.33,25.26,25.32,573820.0,18.8506,18.8729,18.8208,18.8655,573820.0
2021-06-15 09:30:00,25.32,25.45,25.28,25.34,609596.0,18.8655,18.9623,18.8357,18.8804,609596.0
2021-06-15 10:00:00,25.35,25.49,25.2,25.23,406655.0,18.8878,18.9922,18.7761,18.7984,406655.0
2021-06-15 10:30:00,25.24,25.31,25.23,25.3,231618.0,18.8059,18.858,18.7984,18.8506,231618.0
2021-06-15 11:00:00,25.3,25.35,25.25,25.26,265230.0,18.8506,18.8878,18.8133,18.8208,265230.0
2021-06-15 11:30:00,25.26,25.26,25.12,25.14,372649.0,18.8208,18.8208,18.7165,18.7314,372649.0
2021-06-15 12:00:00,25.15,25.22,25.13,25.2,302656.0,18.7388,18.791,18.7239,18.7761,302656.0
2021-06-15 12:30:00,25.2,25.24,25.18,25.21,230211.0,18.7761,18.8059,18.7612,18.7835,230211.0
2021-06-15 13:00:00,25.21,25.26,25.19,25.24,282378.0,18.7835,18.8208,18.7686,18.8059,282378.0
2021-06-15 13:30:00,25.24,25.24,25.18,25.19,313787.0,18.8059,18.8059,18.7612,18.7686,313787.0
2021-06-15 14:00:00,25.19,25.23,25.18,25.23,280307.0,18.7686,18.7984,18.7612,18.7984,280307.0
2021-06-15 14:30:00,25.23,25.32,25.22,25.3,189764.0,18.7984,18.8655,18.791,18.8506,189764.0
2021-06-15 15:00:00,25.3,25.31,25.21,25.29,358388.0,18.8506,18.858,18.7835,18.8431,358388.0
2021-06-15 15:30:00,25.29,25.37,25.26,25.27,1373256.0,18.8431,18.9027,18.8208,18.8282,1373256.0
2021-06-16 09:30:00,25.38,25.38,25.19,25.28,509346.0,18.9102,18.9102,18.7686,18.8357,509346.0
2021-06-16 10:00:00,25.29,25.42,25.23,25.42,347241.0,18.8431,18.94,18.7984,18.94,347241.0
2021-06-16 10:30:00,25.42,25.46,25.35,25.36,291937.0,18.94,18.9698,18.8878,18.8953,291937.0
2021-06-16 11:00:00,25.35,25.41,25.35,25.41,224371.0,18.8878,18.9325,18.8878,18.9325,224371.0
2021-06-16 11:30:00,25.41,25.45,25.38,25.45,309554.0,18.9325,18.9623,18.9102,18.9623,309554.0
2021-06-16 12:00:00,25.45,25.53,25.32,25.34,348215.0,18.9623,19.022,18.8655,18.8804,348215.0
2021-06-16 12:30:00,25.34,25.36,25.29,25.3,190223.0,18.8804,18.8953,18.8431,18.8506,190223.0
2021-06-16 13:00:00,25.3,25.31,25.22,25.27,187083.0,18.8506,18.858,18.791,18.8282,187083.0
2021-06-16 13:30:00,25.27,25.32,25.25,25.32,198116.0,18.8282,18.8655,18.8133,18.8655,198116.0
2021-06-16 14:00:00,25.32,25.37,25.19,25.3,313711.0,18.8655,18.9027,18.7686,18.8506,313711.0
2021-06-16 14:30:00,25.29,25.35,25.19,25.33,278602.0,18.8431,18.8878,18.7686,18.8729,278602.0
2021-06-16 15:00:00,25.33,25.47,25.31,25.44,304879.0,18.8729,18.9772,18.858,18.9549,304879.0
2021-06-16 15:30:00,25.44,25.59,25.38,25.44,1545316.0,18.9549,19.0667,18.9102,18.9549,1545316.0
2021-06-17 09:30:00,25.38,25.49,25.25,25.27,328999.0,18.9102,18.9922,18.8133,18.8282,328999.0
2021-06-17 10:00:00,25.27,25.29,25.06,25.06,462948.0,18.8282,18.8431,18.6718,18.6718,462948.0
2021-06-17 10:30:00,25.06,25.16,24.98,25.0,568987.0,18.6718,18.7463,18.6122,18.6271,568987.0
2021-06-17 11:00:00,25.0,25.0,24.69,24.71,764918.0,18.6271,18.6271,18.3961,18.411,764918.0
2021-06-17 11:30:00,24.71,24.75,24.52,24.53,806328.0,18.411,18.4408,18.2694,18.2769,806328.0
2021-06-17 12:00:00,24.54,24.6,24.36,24.37,866391.0,18.2843,18.329,18.1502,18.1577,866391.0
2021-06-17 12:30:00,24.37,24.76,24.33,24.76,768582.0,18.1577,18.4482,18.1279,18.4482,768582.0
2021-06-17 13:00:00,24.75,24.84,24.72,24.73,469144.0,18.4408,18.5078,18.4184,18.4259,469144.0
2021-06-17 13:30:00,24.72,24.75,24.67,24.69,317886.0,18.4184,18.4408,18.3812,18.3961,317886.0
2021-06-17 14:00:00,24.69,24.69,24.6,24.64,295854.0,18.3961,18.3961,18.329,18.3588,295854.0
2021-06-17 14:30:00,24.64,24.65,24.57,24.58,354387.0,18.3588,18.3663,18.3067,18.3141,354387.0
2021-06-17 15:00:00,24.58,24.62,24.51,24.54,618197.0,18.3141,18.3439,18.262,18.2843,618197.0
2021-06-17 15:30:00,24.55,24.67,24.52,24.55,895244.0,18.2918,18.3812,18.2694,18.2918,895244.0
2021-06-18 09:30:00,24.3,24.46,24.2,24.42,747915.0,18.1055,18.2247,18.031,18.1949,747915.0
2021-06-18 10:00:00,24.42,24.49,24.11,24.15,640010.0,18.1949,18.2471,17.9639,17.9937,640010.0
2021-06-18 10:30:00,24.15,24.22,24.1,24.16,650646.0,17.9937,18.0459,17.9565,18.0012,650646.0
2021-06-18 11:00:00,24.17,24.23,24.13,24.16,582566.0,18.0086,18.0533,17.9788,18.0012,582566.0
2021-06-18 11:30:00,24.16,24.21,24.15,24.2,568606.0,18.0012,18.0384,17.9937,18.031,568606.0
2021-06-18 12:00:00,24.2,24.24,24.19,24.22,317635.0,18.031,18.0608,18.0235,18.0459,317635.0
2021-06-18 12:30:00,24.21,24.22,24.12,24.13,386750.0,18.0384,18.0459,17.9714,17.9788,386750.0
2021-06-18 13:00:00,24.13,24.14,24.01,24.01,518278.0,17.9788,17.9863,17.8894,17.8894,518278.0
2021-06-18 13:30:00,24.02,24.05,23.95,23.98,598704.0,17.8969,17.9192,17.8447,17.8671,598704.0
2021-06-18 14:00:00,23.98,24.06,23.96,24.02,462196.0,17.8671,17.9267,17.8522,17.8969,462196.0
2021-06-18 14:30:00,24.01,24.02,23.93,23.93,400960.0,17.8894,17.8969,17.8298,17.8298,400960.0
2021-06-18 15:00:00,23.94,24.03,23.93,23.98,572637.0,17.8373,17.9043,17.8298,17.8671,572637.0
2021-06-18 15:30:00,23.98,24.06,23.94,23.97,1695782.0,17.8671,17.9267,17.8373,17.8596,1695782.0
2021-06-21 09:30:00,24.1,24.23,24.09,24.14,911933.0,17.9565,18.0533,17.949,17.9863,911933.0
2021-06-21 10:00:00,24.14,24.26,24.13,24.24,694603.0,17.9863,18.0757,17.9788,18.0608,694603.0
2021-06-21 10:30:00,24.24,24.25,24.13,24.16,529600.0,18.0608,18.0682,17.9788,18.0012,529600.0
2021-06-21 11:00:00,24.17,24.26,24.08,24.16,908478.0,18.0086,18.0757,17.9416,18.0012,908478.0
2021-06-21 11:30:00,24.16,24.23,24.09,24.1,559688.0,18.0012,18.0533,17.949,17.9565,559688.0
2021-06-21 12:00:00,24.1,24.16,24.07,24.16,692080.0,17.9565,18.0012,17.9341,18.0012,692080.0
2021-06-21 12:30:00,24.15,24.17,24.07,24.13,523514.0,17.9937,18.0086,17.9341,17.9788,523514.0
2021-06-21 13:00:00,24.13,24.19,24.11,24.16,519699.0,17.9788,18.0235,17.9639,18.0012,519699.0
2021-06-21 13:30:00,24.16,24.24,24.14,24.23,281783.0,18.0012,18.0608,17.9863,18.0533,281783.0
2021-06-21 14:00:00,24.23,24.28,24.22,24.25,428698.0,18.0533,18.0906,18.0459,18.0682,428698.0
2021-06-21 14:30:00,24.25,24.25,24.15,24.2,315631.0,18.0682,18.0682,17.9937,18.031,315631.0
2021-06-21 15:00:00,24.2,24.2,24.09,24.1,561317.0,18.031,18.031,17.949,17.9565,561317.0
2021-06-21 15:30:00,24.1,24.15,24.01,24.05,1875671.0,17.9565,17.9937,17.8894,17.9192,1875671.0
2021-06-22 09:30:00,24.05,24.05,23.85,23.88,829537.0,17.9192,17.9192,17.7702,17.7926,829537.0
2021-06-22 10:00:00,23.88,23.94,23.8,23.89,601585.0,17.7926,17.8373,17.733,17.8,601585.0
2021-06-22 10:30:00,23.89,23.97,23.87,23.95,418853.0,17.8,17.8596,17.7851,17.8447,418853.0
2021-06-22 11:00:00,23.95,23.96,23.88,23.89,252412.0,17.8447,17.8522,17.7926,17.8,252412.0
2021-06-22 11:30:00,23.88,23.89,23.82,23.83,442552.0,17.7926,17.8,17.7479,17.7553,442552.0
2021-06-22 12:00:00,23.84,23.88,23.83,23.84,288994.0,17.7628,17.7926,17.7553,17.7628,288994.0
2021-06-22 12:30:00,23.84,23.94,23.81,23.93,421719.0,17.7628,17.8373,17.7404,17.8298,421719.0
2021-06-22 13:00:00,23.92,23.96,23.89,23.94,446531.0,17.8224,17.8522,17.8,17.8373,446531.0
2021-06-22 13:30:00,23.94,23.95,23.9,23.94,202742.0,17.8373,17.8447,17.8075,17.8373,202742.0
2021-06-22 14:00:00,23.94,24.06,23.9,24.05,410788.0,17.8373,17.9267,17.8075,17.9192,410788.0
2021-06-22 14:30:00,24.05,24.1,24.03,24.07,220530.0,17.9192,17.9565,17.9043,17.9341,220530.0
2021-06-22 15:00:00,24.07,24.12,24.06,24.11,283541.0,17.9341,17.9714,17.9267,17.9639,283541.0
2021-06-22 15:30:00,24.11,24.15,24.1,24.13,394526.0,17.9639,17.9937,17.9565,17.9788,394526.0
2021-06-23 09:30:00,24.23,24.29,24.21,24.29,345109.0,18.0533,18.0981,18.0384,18.0981,345109.0
2021-06-23 10:00:00,24.28,24.29,24.21,24.26,245885.0,18.0906,18.0981,18.0384,18.0757,245885.0
2021-06-23 10:30:00,24.27,24.29,24.2,24.22,153894.0,18.0832,18.0981,18.031,18.0459,153894.0
2021-06-23 11:00:00,24.22,24.23,24.18,24.18,108655.0,18.0459,18.0533,18.0161,18.0161,108655.0
2021-06-23 11:30:00,24.19,24.21,24.17,24.17,106825.0,18.0235,18.0384,18.0086,18.0086,106825.0
2021-06-23 12:00:00,24.17,24.21,24.17,24.18,123065.0,18.0086,18.0384,18.0086,18.0161,123065.0
2021-06-23 12:30:00,24.18,24.18,24.08,24.1,222755.0,18.0161,18.0161,17.9416,17.9565,222755.0
2021-06-23 13:00:00,24.1,24.15,24.09,24.14,114374.0,17.9565,17.9937,17.949,17.9863,114374.0
2021-06-23 13:30:00,24.13,24.21,24.12,24.2,134105.0,17.9788,18.0384,17.9714,18.031,134105.0
2021-06-23 14:00:00,24.2,24.23,24.18,24.2,157504.0,18.031,18.0533,18.0161,18.031,157504.0
2021-06-23 14:30:00,24.2,24.27,24.18,24.27,286672.0,18.031,18.0832,18.0161,18.0832,286672.0
2021-06-23 15:00:00,24.26,24.27,24.22,24.25,276326.0,18.0757,18.0832,18.0459,18.0682,276326.0
2021-06-23 15:30:00,24.25,24.28,24.19,24.19,773108.0,18.0682,18.0906,18.0235,18.0235,773108.0
2021-06-24 09:30:00,24.25,24.26,24.08,24.16,577093.0,18.0682,18.0757,17.9416,18.0012,577093.0
2021-06-24 10:00:00,24.16,24.2,24.13,24.18,247342.0,18.0012,18.031,17.9788,18.0161,247342.0
2021-06-24 10:30:00,24.18,24.21,24.12,24.17,246250.0,18.0161,18.0384,17.9714,18.0086,246250.0
2021-06-24 11:00:00,24.17,24.17,24.08,24.1,239407.0,18.0086,18.0086,17.9416,17.9565,239407.0
2021-06-24 11:30:00,24.11,24.12,24.02,24.05,452285.0,17.9639,17.9714,17.8969,17.9192,452285.0
2021-06-24 12:00:00,24.05,24.06,23.97,23.99,455676.0,17.9192,17.9267,17.8596,17.8745,455676.0
2021-06-24 12:30:00,23.99,24.04,23.98,24.03,269544.0,17.8745,17.9118,17.8671,17.9043,269544.0
2021-06-24 13:00:00,24.03,24.07,24.02,24.02,292265.0,17.9043,17.9341,17.8969,17.8969,292265.0
2021-06-24 13:30:00,24.03,24.07,24.01,24.05,309168.0,17.9043,17.9341,17.8894,17.9192,309168.0
2021-06-24 14:00:00,24.05,24.05,24.01,24.05,234193.0,17.9192,17.9192,17.8894,17.9192,234193.0
2021-06-24 14:30:00,24.04,24.05,24.0,24.03,194674.0,17.9118,17.9192,17.882,17.9043,194674.0
2021-06-24 15:00:00,24.04,24.13,24.02,24.08,240481.0,17.9118,17.9788,17.8969,17.9416,240481.0
2021-06-24 15:30:00,24.08,24.17,24.07,24.13,703589.0,17.9416,18.0086,17.9341,17.9788,703589.0
2021-06-25 09:30:00,24.14,24.2,23.92,23.94,580413.0,17.9863,18.031,17.8224,17.8373,580413.0
2021-06-25 10:00:00,23.93,24.0,23.91,23.97,451106.0,17.8298,17.882,17.8149,17.8596,451106.0
2021-06-25 10:30:00,23.97,24.0,23.91,23.96,272908.0,17.8596,17.882,17.8149,17.8522,272908.0
2021-06-25 11:00:00,23.96,24.06,23.96,24.03,389551.0,17.8522,17.9267,17.8522,17.9043,389551.0
2021-06-25 11:30:00,24.03,24.05,23.98,24.01,360628.0,17.9043,17.9192,17.8671,17.8894,360628.0
2021-06-25 12:00:00,24.01,24.07,24.0,24.05,208914.0,17.8894,17.9341,17.882,17.9192,208914.0
2021-06-25 12:30:00,24.05,24.16,24.05,24.16,212897.0,17.9192,18.0012,17.9192,18.0012,212897.0
2021-06-25 13:00:00,24.16,24.16,24.09,24.12,228847.0,18.0012,18.0012,17.949,17.9714,228847.0
2021-06-25 13:30:00,24.12,24.14,24.08,24.14,156601.0,17.9714,17.9863,17.9416,17.9863,156601.0
2021-06-25 14:00:00,24.14,24.17,24.11,24.17,117530.0,17.9863,18.0086,17.9639,18.0086,117530.0
2021-06-25 14:30:00,24.16,24.21,24.16,24.19,178060.0,18.0012,18.0384,18.0012,18.0235,178060.0
2021-06-25 15:00:00,24.2,24.22,24.18,24.2,153133.0,18.031,18.0459,18.0161,18.031,153133.0
2021-06-25 15:30:00,24.2,24.24,24.15,24.24,732473.0,18.031,18.0608,17.9937,18.0608,732473.0
2021-06-28 09:30:00,24.23,24.23,23.77,23.89,872436.0,18.0533,18.0533,17.7106,17.8,872436.0
2021-06-28 10:00:00,23.88,23.89,23.73,23.77,468639.0,17.7926,17.8,17.6808,17.7106,468639.0
2021-06-28 10:30:00,23.77,23.88,23.74,23.87,453861.0,17.7106,17.7926,17.6883,17.7851,453861.0
2021-06-28 11:00:00,23.88,23.89,23.65,23.65,907128.0,17.7926,17.8,17.6212,17.6212,907128.0
2021-06-28 11:30:00,23.65,23.69,23.64,23.66,798974.0,17.6212,17.651,17.6137,17.6286,798974.0
2021-06-28 12:00:00,23.66,23.79,23.64,23.7,391349.0,17.6286,17.7255,17.6137,17.6585,391349.0
2021-06-28 12:30:00,23.7,23.72,23.67,23.68,225399.0,17.6585,17.6734,17.6361,17.6436,225399.0
2021-06-28 13:00:00,23.68,23.7,23.63,23.7,472729.0,17.6436,17.6585,17.6063,17.6585,472729.0
2021-06-28 13:30:00,23.7,23.72,23.68,23.7,291324.0,17.6585,17.6734,17.6436,17.6585,291324.0
2021-06-28 14:00:00,23.7,23.72,23.65,23.66,312291.0,17.6585,17.6734,17.6212,17.6286,312291.0
2021-06-28 14:30:00,23.66,23.66,23.56,23.6,794770.0,17.6286,17.6286,17.5541,17.5839,794770.0
2021-06-28 15:00:00,23.61,23.62,23.56,23.57,383462.0,17.5914,17.5988,17.5541,17.5616,383462.0
2021-06-28 15:30:00,23.56,23.67,23.55,23.62,1181338.0,17.5541,17.6361,17.5467,17.5988,1181338.0
2021-06-29 09:30:00,23.64,23.75,23.63,23.68,476933.0,17.6137,17.6957,17.6063,17.6436,476933.0
2021-06-29 10:00:00,23.68,23.75,23.61,23.75,207120.0,17.6436,17.6957,17.5914,17.6957,207120.0
2021-06-29 10:30:00,23.75,23.82,23.72,23.73,282965.0,17.6957,17.7479,17.6734,17.6808,282965.0
2021-06-29 11:00:00,23.73,23.81,23.71,23.77,175505.0,17.6808,17.7404,17.6659,17.7106,175505.0
2021-06-29 11:30:00,23.76,23.76,23.66,23.7,277974.0,17.7032,17.7032,17.6286,17.6585,277974.0
2021-06-29 12:00:00,23.7,23.72,23.63,23.63,167206.0,17.6585,17.6734,17.6063,17.6063,167206.0
2021-06-29 12:30:00,23.64,23.69,23.6,23.68,298232.0,17.6137,17.651,17.5839,17.6436,298232.0
2021-06-29 13:00:00,23.68,23.83,23.67,23.79,442631.0,17.6436,17.7553,17.6361,17.7255,442631.0
2021-06-29 13:30:00,23.8,23.87,23.79,23.85,278825.0,17.733,17.7851,17.7255,17.7702,278825.0
2021-06-29 14:00:00,23.85,23.87,23.82,23.85,150568.0,17.7702,17.7851,17.7479,17.7702,150568.0
2021-06-29 14:30:00,23.84,23.85,23.73,23.73,163735.0,17.7628,17.7702,17.6808,17.6808,163735.0
2021-06-29 15:00:00,23.73,23.74,23.66,23.67,336605.0,17.6808,17.6883,17.6286,17.6361,336605.0
2021-06-29 15:30:00,23.67,23.74,23.66,23.7,604261.0,17.6361,17.6883,17.6286,17.6585,604261.0
2021-06-30 09:30:00,23.79,24.12,23.78,24.11,706366.0,17.7255,17.9714,17.7181,17.9639,706366.0
2021-06-30 10:00:00,24.11,24.18,24.06,24.15,285114.0,17.9639,18.0161,17.9267,17.9937,285114.0
2021-06-30 10:30:00,24.14,24.17,24.09,24.11,219015.0,17.9863,18.0086,17.949,17.9639,219015.0
2021-06-30 11:00:00,24.1,24.18,24.06,24.15,234131.0,17.9565,18.0161,17.9267,17.9937,234131.0
2021-06-30 11:30:00,24.14,24.28,24.14,24.21,444486.0,17.9863,18.0906,17.9863,18.0384,444486.0
2021-06-30 12:00:00,24.21,24.25,24.17,24.19,214045.0,18.0384,18.0682,18.0086,18.0235,214045.0
2021-06-30 12:30:00,24.19,24.22,24.15,24.21,209406.0,18.0235,18.0459,17.9937,18.0384,209406.0
2021-06-30 13:00:00,24.21,24.26,24.17,24.26,338153.0,18.0384,18.0757,18.0086,18.0757,338153.0
2021-06-30 13:30:00,24.26,24.26,24.22,24.25,229085.0,18.0757,18.0757,18.0459,18.0682,229085.0
2021-06-30 14:00:00,24.25,24.34,24.23,24.33,392984.0,18.0682,18.1353,18.0533,18.1279,392984.0
2021-06-30 14:30:00,24.33,24.34,24.29,24.3,281263.0,18.1279,18.1353,18.0981,18.1055,281263.0
2021-06-30 15:00:00,24.3,24.3,24.24,24.25,292890.0,18.1055,18.1055,18.0608,18.0682,292890.0
2021-06-30 15:30:00,24.25,24.28,24.1,24.13,2085067.0,18.0682,18.0906,17.9565,17.9788,2085067.0
2021-07-01 09:30:00,24.41,24.43,24.21,24.25,390430.0,18.1875,18.2024,18.0384,18.0682,390430.0
2021-07-01 10:00:00,24.25,24.35,24.21,24.22,185259.0,18.0682,18.1428,18.0384,18.0459,185259.0
2021-07-01 10:30:00,24.21,24.24,24.17,24.2,329089.0,18.0384,18.0608,18.0086,18.031,329089.0
2021-07-01 11:00:00,24.21,24.3,24.19,24.29,466438.0,18.0384,18.1055,18.0235,18.0981,466438.0
2021-07-01 11:30:00,24.29,24.35,24.28,24.31,231781.0,18.0981,18.1428,18.0906,18.113,231781.0
2021-07-01 12:00:00,24.3,24.37,24.3,24.37,132392.0,18.1055,18.1577,18.1055,18.1577,132392.0
2021-07-01 12:30:00,24.37,24.4,24.36,24.4,224865.0,18.1577,18.18,18.1502,18.18,224865.0
2021-07-01 13:00:00,24.39,24.45,24.39,24.45,274450.0,18.1726,18.2173,18.1726,18.2173,274450.0
2021-07-01 13:30:00,24.45,24.47,24.33,24.36,200684.0,18.2173,18.2322,18.1279,18.1502,200684.0
2021-07-01 14:00:00,24.36,24.39,24.31,24.39,261690.0,18.1502,18.1726,18.113,18.1726,261690.0
2021-07-01 14:30:00,24.39,24.43,24.37,24.39,241013.0,18.1726,18.2024,18.1577,18.1726,241013.0
2021-07-01 15:00:00,24.39,24.42,24.34,24.39,271093.0,18.1726,18.1949,18.1353,18.1726,271093.0
2021-07-01 15:30:00,24.39,24.48,24.39,24.48,748513.0,18.1726,18.2396,18.1726,18.2396,748513.0
2021-07-02 09:30:00,24.53,24.53,24.38,24.5,532134.0,18.2769,18.2769,18.1651,18.2545,532134.0
2021-07-02 10:00:00,24.48,24.49,24.38,24.42,259629.0,18.2396,18.2471,18.1651,18.1949,259629.0
2021-07-02 10:30:00,24.42,24.45,24.33,24.39,200052.0,18.1949,18.2173,18.1279,18.1726,200052.0
2021-07-02 11:00:00,24.39,24.45,24.34,24.45,171620.0,18.1726,18.2173,18.1353,18.2173,171620.0
2021-07-02 11:30:00,24.45,24.49,24.4,24.48,145313.0,18.2173,18.2471,18.18,18.2396,145313.0
2021-07-02 12:00:00,24.48,24.49,24.42,24.45,138430.0,18.2396,18.2471,18.1949,18.2173,138430.0
2021-07-02 12:30:00,24.45,24.5,24.42,24.49,155177.0,18.2173,18.2545,18.1949,18.2471,155177.0
2021-07-02 13:00:00,24.5,24.5,24.45,24.48,90503.0,18.2545,18.2545,18.2173,18.2396,90503.0
2021-07-02 13:30:00,24.48,24.49,24.45,24.47,151880.0,18.2396,18.2471,18.2173,18.2322,151880.0
2021-07-02 14:00:00,24.46,24.53,24.46,24.53,181912.0,18.2247,18.2769,18.2247,18.2769,181912.0
2021-07-02 14:30:00,24.53,24.55,24.52,24.55,127819.0,18.2769,18.2918,18.2694,18.2918,127819.0
2021-07-02 15:00:00,24.55,24.56,24.53,24.55,133921.0,18.2918,18.2992,18.2769,18.2918,133921.0
2021-07-02 15:30:00,24.55,24.59,24.5,24.59,402622.0,18.2918,18.3216,18.2545,18.3216,402622.0
2021-07-06 09:30:00,24.77,24.78,24.36,24.5,1042394.0,18.4557,18.4631,18.1502,18.2545,1042394.0
2021-07-06 10:00:00,24.52,24.54,24.35,24.38,497965.0,18.2694,18.2843,18.1428,18.1651,497965.0
2021-07-06 10:30:00,24.38,24.39,24.26,24.26,278659.0,18.1651,18.1726,18.0757,18.0757,278659.0
2021-07-06 11:00:00,24.27,24.3,24.18,24.29,469451.0,18.0832,18.1055,18.0161,18.0981,469451.0
2021-07-06 11:30:00,24.29,24.4,24.27,24.37,365656.0,18.0981,18.18,18.0832,18.1577,365656.0
2021-07-06 12:00:00,24.37,24.39,24.28,24.3,406798.0,18.1577,18.1726,18.0906,18.1055,406798.0
2021-07-06 12:30:00,24.31,24.31,24.24,24.28,257400.0,18.113,18.113,18.0608,18.0906,257400.0
2021-07-06 13:00:00,24.28,24.32,24.27,24.3,280093.0,18.0906,18.1204,18.0832,18.1055,280093.0
2021-07-06 13:30:00,24.3,24.41,24.3,24.41,276902.0,18.1055,18.1875,18.1055,18.1875,276902.0
2021-07-06 14:00:00,24.41,24.41,24.38,24.39,190984.0,18.1875,18.1875,18.1651,18.1726,190984.0
2021-07-06 14:30:00,24.4,24.43,24.38,24.39,323766.0,18.18,18.2024,18.1651,18.1726,323766.0
2021-07-06 15:00:00,24.39,24.4,24.34,24.35,168635.0,18.1726,18.18,18.1353,18.1428,168635.0
2021-07-06 15:30:00,24.35,24.47,24.31,24.47,489983.0,18.1428,18.2322,18.113,18.2322,489983.0
2021-07-07 09:30:00,24.48,24.54,24.34,24.41,518901.0,18.2396,18.2843,18.1353,18.1875,518901.0
2021-07-07 10:00:00,24.41,24.41,24.15,24.16,461006.0,18.1875,18.1875,17.9937,18.0012,461006.0
2021-07-07 10:30:00,24.15,24.24,24.12,24.22,371005.0,17.9937,18.0608,17.9714,18.0459,371005.0
2021-07-07 11:00:00,24.22,24.27,24.18,24.26,255058.0,18.0459,18.0832,18.0161,18.0757,255058.0
2021-07-07 11:30:00,24.26,24.35,24.17,24.18,273083.0,18.0757,18.1428,18.0086,18.0161,273083.0
2021-07-07 12:00:00,24.19,24.33,24.17,24.32,406545.0,18.0235,18.1279,18.0086,18.1204,406545.0
2021-07-07 12:30:00,24.33,24.35,24.27,24.28,235353.0,18.1279,18.1428,18.0832,18.0906,235353.0
2021-07-07 13:00:00,24.27,24.32,24.21,24.23,125390.0,18.0832,18.1204,18.0384,18.0533,125390.0
2021-07-07 13:30:00,24.23,24.27,24.21,24.21,190822.0,18.0533,18.0832,18.0384,18.0384,190822.0
2021-07-07 14:00:00,24.22,24.3,24.21,24.26,173260.0,18.0459,18.1055,18.0384,18.0757,173260.0
2021-07-07 14:30:00,24.27,24.28,24.22,24.25,318526.0,18.0832,18.0906,18.0459,18.0682,318526.0
2021-07-07 15:00:00,24.25,24.28,24.23,24.26,210740.0,18.0682,18.0906,18.0533,18.0757,210740.0
2021-07-07 15:30:00,24.26,24.26,24.11,24.18,644106.0,18.0757,18.0757,17.9639,18.0161,644106.0
2021-07-08 09:30:00,23.91,23.95,23.61,23.87,1100033.0,17.8149,17.8447,17.5914,17.7851,1100033.0
2021-07-08 10:00:00,23.87,24.05,23.83,24.05,640237.0,17.7851,17.9192,17.7553,17.9192,640237.0
2021-07-08 10:30:00,24.05,24.06,23.88,23.92,356514.0,17.9192,17.9267,17.7926,17.8224,356514.0
2021-07-08 11:00:00,23.92,24.11,23.92,24.03,397089.0,17.8224,17.9639,17.8224,17.9043,397089.0
2021-07-08 11:30:00,24.04,24.12,24.02,24.09,375055.0,17.9118,17.9714,17.8969,17.949,375055.0
2021-07-08 12:00:00,24.09,24.11,24.05,24.07,185340.0,17.949,17.9639,17.9192,17.9341,185340.0
2021-07-08 12:30:00,24.07,24.1,24.03,24.09,201169.0,17.9341,17.9565,17.9043,17.949,201169.0
2021-07-08 13:00:00,24.09,24.09,23.94,24.01,234134.0,17.949,17.949,17.8373,17.8894,234134.0
2021-07-08 13:30:00,24.01,24.02,23.94,24.0,255438.0,17.8894,17.8969,17.8373,17.882,255438.0
2021-07-08 14:00:00,24.0,24.02,23.95,23.98,269058.0,17.882,17.8969,17.8447,17.8671,269058.0
2021-07-08 14:30:00,23.97,24.0,23.93,23.95,221599.0,17.8596,17.882,17.8298,17.8447,221599.0
2021-07-08 15:00:00,23.95,24.03,23.95,24.01,257220.0,17.8447,17.9043,17.8447,17.8894,257220.0
2021-07-08 15:30:00,24.01,24.1,23.98,24.1,602357.0,17.8894,17.9565,17.8671,17.9565,602357.0
2021-07-09 09:30:00,24.3,24.33,24.19,24.29,481813.0,18.1055,18.1279,18.0235,18.0981,481813.0
2021-07-09 10:00:00,24.29,24.49,24.29,24.49,291221.0,18.0981,18.2471,18.0981,18.2471,291221.0
2021-07-09 10:30:00,24.49,24.52,24.34,24.36,312599.0,18.2471,18.2694,18.1353,18.1502,312599.0
2021-07-09 11:00:00,24.35,24.42,24.34,24.41,253282.0,18.1428,18.1949,18.1353,18.1875,253282.0
2021-07-09 11:30:00,24.41,24.49,24.38,24.47,363835.0,18.1875,18.2471,18.1651,18.2322,363835.0
2021-07-09 12:00:00,24.47,24.47,24.4,24.42,132808.0,18.2322,18.2322,18.18,18.1949,132808.0
2021-07-09 12:30:00,24.42,24.52,24.41,24.52,152671.0,18.1949,18.2694,18.1875,18.2694,152671.0
2021-07-09 13:00:00,24.52,24.53,24.48,24.5,136471.0,18.2694,18.2769,18.2396,18.2545,136471.0
2021-07-09 13:30:00,24.5,24.51,24.45,24.48,165137.0,18.2545,18.262,18.2173,18.2396,165137.0
2021-07-09 14:00:00,24.47,24.51,24.47,24.48,135607.0,18.2322,18.262,18.2322,18.2396,135607.0
2021-07-09 14:30:00,24.48,24.5,24.47,24.48,179389.0,18.2396,18.2545,18.2322,18.2396,179389.0
2021-07-09 15:00:00,24.48,24.49,24.44,24.46,177912.0,18.2396,18.2471,18.2098,18.2247,177912.0
2021-07-09 15:30:00,24.46,24.49,24.41,24.41,476283.0,18.2247,18.2471,18.1875,18.1875,476283.0
2021-07-12 09:30:00,24.29,24.36,24.19,24.27,477188.0,18.0981,18.1502,18.0235,18.0832,477188.0
2021-07-12 10:00:00,24.28,24.42,24.27,24.36,405141.0,18.0906,18.1949,18.0832,18.1502,405141.0
2021-07-12 10:30:00,24.37,24.4,24.28,24.36,245356.0,18.1577,18.18,18.0906,18.1502,245356.0
2021-07-12 11:00:00,24.36,24.38,24.27,24.36,203305.0,18.1502,18.1651,18.0832,18.1502,203305.0
2021-07-12 11:30:00,24.36,24.39,24.31,24.38,168108.0,18.1502,18.1726,18.113,18.1651,168108.0
2021-07-12 12:00:00,24.39,24.43,24.34,24.38,143341.0,18.1726,18.2024,18.1353,18.1651,143341.0
2021-07-12 12:30:00,24.38,24.4,24.37,24.39,189953.0,18.1651,18.18,18.1577,18.1726,189953.0
2021-07-12 13:00:00,24.39,24.43,24.38,24.43,172066.0,18.1726,18.2024,18.1651,18.2024,172066.0
2021-07-12 13:30:00,24.43,24.47,24.42,24.43,123648.0,18.2024,18.2322,18.1949,18.2024,123648.0
2021-07-12 14:00:00,24.44,24.49,24.4,24.45,263319.0,18.2098,18.2471,18.18,18.2173,263319.0
2021-07-12 14:30:00,24.46,24.52,24.45,24.52,292407.0,18.2247,18.2694,18.2173,18.2694,292407.0
2021-07-12 15:00:00,24.51,24.57,24.51,24.57,212866.0,18.262,18.3067,18.262,18.3067,212866.0
2021-07-12 15:30:00,24.57,24.64,24.5,24.6,1221144.0,18.3067,18.3588,18.2545,18.329,1221144.0
2021-07-13 09:30:00,24.71,24.8,24.6,24.62,606265.0,18.411,18.478,18.329,18.3439,606265.0
2021-07-13 10:00:00,24.63,24.63,24.43,24.44,468448.0,18.3514,18.3514,18.2024,18.2098,468448.0
2021-07-13 10:30:00,24.45,24.52,24.38,24.44,370688.0,18.2173,18.2694,18.1651,18.2098,370688.0
2021-07-13 11:00:00,24.44,24.48,24.39,24.45,267916.0,18.2098,18.2396,18.1726,18.2173,267916.0
2021-07-13 11:30:00,24.44,24.45,24.36,24.38,362192.0,18.2098,18.2173,18.1502,18.1651,362192.0
2021-07-13 12:00:00,24.38,24.47,24.37,24.43,215722.0,18.1651,18.2322,18.1577,18.2024,215722.0
2021-07-13 12:30:00,24.43,24.43,24.35,24.36,243668.0,18.2024,18.2024,18.1428,18.1502,243668.0
2021-07-13 13:00:00,24.36,24.38,24.28,24.33,254343.0,18.1502,18.1651,18.0906,18.1279,254343.0
2021-07-13 13:30:00,24.34,24.39,24.31,24.38,234781.0,18.1353,18.1726,18.113,18.1651,234781.0
2021-07-13 14:00:00,24.39,24.4,24.35,24.37,234226.0,18.1726,18.18,18.1428,18.1577,234226.0
2021-07-13 14:30:00,24.37,24.38,24.32,24.36,210097.0,18.1577,18.1651,18.1204,18.1502,210097.0
2021-07-13 15:00:00,24.36,24.41,24.3,24.32,309910.0,18.1502,18.1875,18.1055,18.1204,309910.0
2021-07-13 15:30:00,24.32,24.34,24.28,24.3,704799.0,18.1204,18.1353,18.0906,18.1055,704799.0
2021-07-14 09:30:00,24.42,24.59,24.34,24.37,490231.0,18.1949,18.3216,18.1353,18.1577,490231.0
2021-07-14 10:00:00,24.37,24.43,24.31,24.38,323280.0,18.1577,18.2024,18.113,18.1651,323280.0
2021-07-14 10:30:00,24.38,24.42,24.3,24.32,384046.0,18.1651,18.1949,18.1055,18.1204,384046.0
2021-07-14 11:00:00,24.33,24.33,24.25,24.26,312755.0,18.1279,18.1279,18.0682,18.0757,312755.0
2021-07-14 11:30:00,24.26,24.3,24.05,24.09,420202.0,18.0757,18.1055,17.9192,17.949,420202.0
2021-07-14 12:00:00,24.09,24.2,24.08,24.19,267958.0,17.949,18.031,17.9416,18.0235,267958.0
2021-07-14 12:30:00,24.19,24.2,24.13,24.2,300729.0,18.0235,18.031,17.9788,18.031,300729.0
2021-07-14 13:00:00,24.19,24.25,24.16,24.21,336266.0,18.0235,18.0682,18.0012,18.0384,336266.0
2021-07-14 13:30:00,24.21,24.25,24.15,24.21,259674.0,18.0384,18.0682,17.9937,18.0384,259674.0
2021-07-14 14:00:00,24.21,24.21,24.12,24.14,233693.0,18.0384,18.0384,17.9714,17.9863,233693.0
2021-07-14 14:30:00,24.14,24.2,24.14,24.16,195254.0,17.9863,18.031,17.9863,18.0012,195254.0
2021-07-14 15:00:00,24.16,24.22,24.11,24.13,227036.0,18.0012,18.0459,17.9639,17.9788,227036.0
2021-07-14 15:30:00,24.13,24.2,24.07,24.19,852281.0,17.9788,18.031,17.9341,18.0235,852281.0
2021-07-15 09:30:00,24.06,24.14,24.01,24.09,613435.0,17.9267,17.9863,17.8894,17.949,613435.0
2021-07-15 10:00:00,24.09,24.18,24.06,24.12,1092267.0,17.949,18.0161,17.9267,17.9714,1092267.0
2021-07-15 10:30:00,24.11,24.14,24.02,24.11,660509.0,17.9639,17.9863,17.8969,17.9639,660509.0
2021-07-15 11:00:00,24.12,24.15,24.09,24.13,405550.0,17.9714,17.9937,17.949,17.9788,405550.0
2021-07-15 11:30:00,24.13,24.17,24.11,24.13,322962.0,17.9788,18.0086,17.9639,17.9788,322962.0
2021-07-15 12:00:00,24.14,24.14,24.1,24.12,344454.0,17.9863,17.9863,17.9565,17.9714,344454.0
2021-07-15 12:30:00,24.12,24.13,24.04,24.05,360964.0,17.9714,17.9788,17.9118,17.9192,360964.0
2021-07-15 13:00:00,24.05,24.06,23.98,24.03,611544.0,17.9192,17.9267,17.8671,17.9043,611544.0
2021-07-15 13:30:00,24.03,24.03,23.95,23.96,715761.0,17.9043,17.9043,17.8447,17.8522,715761.0
2021-07-15 14:00:00,23.96,24.0,23.93,23.96,399140.0,17.8522,17.882,17.8298,17.8522,399140.0
2021-07-15 14:30:00,23.96,23.97,23.9,23.93,328022.0,17.8522,17.8596,17.8075,17.8298,328022.0
2021-07-15 15:00:00,23.93,23.98,23.91,23.96,367924.0,17.8298,17.8671,17.8149,17.8522,367924.0
2021-07-15 15:30:00,23.96,23.98,23.92,23.93,1005447.0,17.8522,17.8671,17.8224,17.8298,1005447.0
2021-07-16 09:30:00,24.14,24.21,24.05,24.09,618958.0,17.9863,18.0384,17.9192,17.949,618958.0
2021-07-16 10:00:00,24.08,24.09,23.9,23.94,1058072.0,17.9416,17.949,17.8075,17.8373,1058072.0
2021-07-16 10:30:00,23.93,24.05,23.91,24.04,464764.0,17.8298,17.9192,17.8149,17.9118,464764.0
2021-07-16 11:00:00,24.04,24.07,23.98,24.04,290115.0,17.9118,17.9341,17.8671,17.9118,290115.0
2021-07-16 11:30:00,24.03,24.13,24.03,24.05,240205.0,17.9043,17.9788,17.9043,17.9192,240205.0
2021-07-16 12:00:00,24.05,24.05,23.92,23.96,322351.0,17.9192,17.9192,17.8224,17.8522,322351.0
2021-07-16 12:30:00,23.96,23.98,23.92,23.95,329409.0,17.8522,17.8671,17.8224,17.8447,329409.0
2021-07-16 13:00:00,23.95,23.95,23.9,23.92,338622.0,17.8447,17.8447,17.8075,17.8224,338622.0
2021-07-16 13:30:00,23.92,23.94,23.85,23.87,503042.0,17.8224,17.8373,17.7702,17.7851,503042.0
2021-07-16 14:00:00,23.87,23.89,23.8,23.8,548034.0,17.7851,17.8,17.733,17.733,548034.0
2021-07-16 14:30:00,23.8,23.87,23.79,23.84,411633.0,17.733,17.7851,17.7255,17.7628,411633.0
2021-07-16 15:00:00,23.83,23.84,23.78,23.81,360981.0,17.7553,17.7628,17.7181,17.7404,360981.0
2021-07-16 15:30:00,23.81,23.92,23.78,23.92,984938.0,17.7404,17.8224,17.7181,17.8224,984938.0
2021-07-19 09:30:00,23.55,23.7,23.22,23.23,2004384.0,17.5467,17.6585,17.3008,17.3083,2004384.0
2021-07-19 10:00:00,23.23,23.26,23.02,23.04,1918721.0,17.3083,17.3306,17.1518,17.1667,1918721.0
2021-07-19 10:30:00,23.05,23.06,22.8,22.86,2301277.0,17.1741,17.1816,16.9879,17.0326,2301277.0
2021-07-19 11:00:00,22.86,23.17,22.83,23.12,905811.0,17.0326,17.2636,17.0102,17.2263,905811.0
2021-07-19 11:30:00,23.12,23.26,23.07,23.24,798862.0,17.2263,17.3306,17.1891,17.3157,798862.0
2021-07-19 12:00:00,23.23,23.24,23.01,23.02,635620.0,17.3083,17.3157,17.1443,17.1518,635620.0
2021-07-19 12:30:00,23.02,23.09,22.9,22.94,893372.0,17.1518,17.204,17.0624,17.0922,893372.0
2021-07-19 13:00:00,22.94,22.97,22.86,22.89,544698.0,17.0922,17.1145,17.0326,17.0549,544698.0
2021-07-19 13:30:00,22.89,22.92,22.82,22.85,650304.0,17.0549,17.0773,17.0028,17.0251,650304.0
2021-07-19 14:00:00,22.85,22.99,22.85,22.98,626768.0,17.0251,17.1294,17.0251,17.122,626768.0
2021-07-19 14:30:00,22.98,23.03,22.93,23.0,586152.0,17.122,17.1592,17.0847,17.1369,586152.0
2021-07-19 15:00:00,23.0,23.05,22.96,23.05,470399.0,17.1369,17.1741,17.1071,17.1741,470399.0
2021-07-19 15:30:00,23.04,23.22,23.01,23.18,1652733.0,17.1667,17.3008,17.1443,17.271,1652733.0
2021-07-20 09:30:00,23.3,23.43,23.2,23.41,676337.0,17.3604,17.4573,17.2859,17.4424,676337.0
2021-07-20 10:00:00,23.42,23.6,23.38,23.57,607145.0,17.4498,17.5839,17.42,17.5616,607145.0
2021-07-20 10:30:00,23.57,23.63,23.5,23.63,280794.0,17.5616,17.6063,17.5094,17.6063,280794.0
2021-07-20 11:00:00,23.62,23.63,23.53,23.56,432769.0,17.5988,17.6063,17.5318,17.5541,432769.0
2021-07-20 11:30:00,23.56,23.6,23.46,23.58,439938.0,17.5541,17.5839,17.4796,17.569,439938.0
2021-07-20 12:00:00,23.58,23.59,23.48,23.55,340097.0,17.569,17.5765,17.4945,17.5467,340097.0
2021-07-20 12:30:00,23.55,23.64,23.54,23.6,317430.0,17.5467,17.6137,17.5392,17.5839,317430.0
2021-07-20 13:00:00,23.6,23.61,23.46,23.5,257253.0,17.5839,17.5914,17.4796,17.5094,257253.0
2021-07-20 13:30:00,23.5,23.54,23.43,23.45,284523.0,17.5094,17.5392,17.4573,17.4722,284523.0
2021-07-20 14:00:00,23.45,23.53,23.44,23.44,221389.0,17.4722,17.5318,17.4647,17.4647,221389.0
2021-07-20 14:30:00,23.45,23.57,23.42,23.53,243666.0,17.4722,17.5616,17.4498,17.5318,243666.0
2021-07-20 15:00:00,23.54,23.65,23.52,23.64,306707.0,17.5392,17.6212,17.5243,17.6137,306707.0
2021-07-20 15:30:00,23.64,23.78,23.61,23.77,1014384.0,17.6137,17.7181,17.5914,17.7106,1014384.0
2021-07-21 09:30:00,23.9,24.04,23.86,23.96,571081.0,17.8075,17.9118,17.7777,17.8522,571081.0
2021-07-21 10:00:00,23.97,24.0,23.7,23.71,780299.0,17.8596,17.882,17.6585,17.6659,780299.0
2021-07-21 10:30:00,23.71,23.85,23.62,23.78,593266.0,17.6659,17.7702,17.5988,17.7181,593266.0
2021-07-21 11:00:00,23.77,23.92,23.77,23.89,361192.0,17.7106,17.8224,17.7106,17.8,361192.0
2021-07-21 11:30:00,23.89,23.97,23.89,23.95,362631.0,17.8,17.8596,17.8,17.8447,362631.0
2021-07-21 12:00:00,23.95,23.98,23.9,23.94,253224.0,17.8447,17.8671,17.8075,17.8373,253224.0
2021-07-21 12:30:00,23.94,23.95,23.9,23.94,212121.0,17.8373,17.8447,17.8075,17.8373,212121.0
2021-07-21 13:00:00,23.94,23.99,23.92,23.96,192163.0,17.8373,17.8745,17.8224,17.8522,192163.0
2021-07-21 13:30:00,23.96,23.99,23.94,23.98,192732.0,17.8522,17.8745,17.8373,17.8671,192732.0
2021-07-21 14:00:00,23.98,24.0,23.92,23.96,188563.0,17.8671,17.882,17.8224,17.8522,188563.0
2021-07-21 14:30:00,23.96,24.0,23.94,23.96,216499.0,17.8522,17.882,17.8373,17.8522,216499.0
2021-07-21 15:00:00,23.96,23.98,23.93,23.94,240739.0,17.8522,17.8671,17.8298,17.8373,240739.0
2021-07-21 15:30:00,23.94,23.94,23.62,23.62,1261123.0,17.8373,17.8373,17.5988,17.5988,1261123.0
2021-07-22 09:30:00,23.67,23.72,23.45,23.54,596789.0,17.6361,17.6734,17.4722,17.5392,596789.0
2021-07-22 10:00:00,23.54,23.7,23.49,23.67,337354.0,17.5392,17.6585,17.502,17.6361,337354.0
2021-07-22 10:30:00,23.67,23.7,23.59,23.59,491476.0,17.6361,17.6585,17.5765,17.5765,491476.0
2021-07-22 11:00:00,23.6,23.64,23.51,23.59,477446.0,17.5839,17.6137,17.5169,17.5765,477446.0
2021-07-22 11:30:00,23.58,23.65,23.57,23.62,178727.0,17.569,17.6212,17.5616,17.5988,178727.0
2021-07-22 12:00:00,23.62,23.65,23.55,23.59,186525.0,17.5988,17.6212,17.5467,17.5765,186525.0
2021-07-22 12:30:00,23.6,23.68,23.59,23.68,214210.0,17.5839,17.6436,17.5765,17.6436,214210.0
2021-07-22 13:00:00,23.69,23.76,23.68,23.71,156608.0,17.651,17.7032,17.6436,17.6659,156608.0
2021-07-22 13:30:00,23.71,23.78,23.7,23.78,145987.0,17.6659,17.7181,17.6585,17.7181,145987.0
2021-07-22 14:00:00,23.78,23.79,23.69,23.69,306344.0,17.7181,17.7255,17.651,17.651,306344.0
2021-07-22 14:30:00,23.69,23.7,23.64,23.68,278143.0,17.651,17.6585,17.6137,17.6436,278143.0
2021-07-22 15:00:00,23.68,23.76,23.66,23.72,277993.0,17.6436,17.7032,17.6286,17.6734,277993.0
2021-07-22 15:30:00,23.72,23.73,23.51,23.52,863623.0,17.6734,17.6808,17.5169,17.5243,863623.0
2021-07-23 09:30:00,23.58,23.64,23.39,23.39,727427.0,17.569,17.6137,17.4275,17.4275,727427.0
2021-07-23 10:00:00,23.4,23.43,23.3,23.39,493348.0,17.4349,17.4573,17.3604,17.4275,493348.0
2021-07-23 10:30:00,23.38,23.5,23.35,23.46,325440.0,17.42,17.5094,17.3977,17.4796,325440.0
2021-07-23 11:00:00,23.46,23.47,23.34,23.4,320755.0,17.4796,17.4871,17.3902,17.4349,320755.0
2021-07-23 11:30:00,23.4,23.47,23.33,23.33,422640.0,17.4349,17.4871,17.3828,17.3828,422640.0
2021-07-23 12:00:00,23.34,23.39,23.3,23.35,317715.0,17.3902,17.4275,17.3604,17.3977,317715.0
2021-07-23 12:30:00,23.35,23.38,23.26,23.29,508357.0,17.3977,17.42,17.3306,17.353,508357.0
2021-07-23 13:00:00,23.29,23.41,23.28,23.4,373712.0,17.353,17.4424,17.3455,17.4349,373712.0
2021-07-23 13:30:00,23.4,23.48,23.39,23.46,217142.0,17.4349,17.4945,17.4275,17.4796,217142.0
2021-07-23 14:00:00,23.46,23.48,23.41,23.43,271045.0,17.4796,17.4945,17.4424,17.4573,271045.0
2021-07-23 14:30:00,23.44,23.53,23.43,23.51,237652.0,17.4647,17.5318,17.4573,17.5169,237652.0
2021-07-23 15:00:00,23.52,23.55,23.48,23.52,213536.0,17.5243,17.5467,17.4945,17.5243,213536.0
2021-07-23 15:30:00,23.52,23.58,23.45,23.55,900175.0,17.5243,17.569,17.4722,17.5467,900175.0
2021-07-26 09:30:00,23.6,23.77,23.58,23.75,708281.0,17.5839,17.7106,17.569,17.6957,708281.0
2021-07-26 10:00:00,23.75,23.84,23.7,23.78,371465.0,17.6957,17.7628,17.6585,17.7181,371465.0
2021-07-26 10:30:00,23.79,23.84,23.65,23.8,388601.0,17.7255,17.7628,17.6212,17.733,388601.0
2021-07-26 11:00:00,23.79,23.84,23.76,23.82,321628.0,17.7255,17.7628,17.7032,17.7479,321628.0
2021-07-26 11:30:00,23.82,23.85,23.79,23.8,349953.0,17.7479,17.7702,17.7255,17.733,349953.0
2021-07-26 12:00:00,23.8,23.84,23.79,23.82,209104.0,17.733,17.7628,17.7255,17.7479,209104.0
2021-07-26 12:30:00,23.81,23.91,23.81,23.84,328088.0,17.7404,17.8149,17.7404,17.7628,328088.0
2021-07-26 13:00:00,23.85,23.96,23.84,23.92,321918.0,17.7702,17.8522,17.7628,17.8224,321918.0
2021-07-26 13:30:00,23.93,23.93,23.85,23.88,167007.0,17.8298,17.8298,17.7702,17.7926,167007.0
2021-07-26 14:00:00,23.88,23.94,23.85,23.94,189435.0,17.7926,17.8373,17.7702,17.8373,189435.0
2021-07-26 14:30:00,23.94,23.94,23.89,23.9,196249.0,17.8373,17.8373,17.8,17.8075,196249.0
2021-07-26 15:00:00,23.9,23.98,23.89,23.94,301423.0,17.8075,17.8671,17.8,17.8373,301423.0
2021-07-26 15:30:00,23.94,24.07,23.92,24.0,780558.0,17.8373,17.9341,17.8224,17.882,780558.0
2021-07-27 09:30:00,24.05,24.15,23.72,23.74,807297.0,17.9192,17.9937,17.6734,17.6883,807297.0
2021-07-27 10:00:00,23.73,23.88,23.66,23.75,680555.0,17.6808,17.7926,17.6286,17.6957,680555.0
2021-07-27 10:30:00,23.75,23.77,23.63,23.75,389515.0,17.6957,17.7106,17.6063,17.6957,389515.0
2021-07-27 11:00:00,23.75,23.8,23.65,23.68,415092.0,17.6957,17.733,17.6212,17.6436,415092.0
2021-07-27 11:30:00,23.68,23.69,23.61,23.66,324267.0,17.6436,17.651,17.5914,17.6286,324267.0
2021-07-27 12:00:00,23.65,23.69,23.61,23.65,267297.0,17.6212,17.651,17.5914,17.6212,267297.0
2021-07-27 12:30:00,23.64,23.66,23.47,23.48,1363632.0,17.6137,17.6286,17.4871,17.4945,1363632.0
2021-07-27 13:00:00,23.48,23.57,23.45,23.48,1199669.0,17.4945,17.5616,17.4722,17.4945,1199669.0
2021-07-27 13:30:00,23.48,23.49,23.39,23.39,766865.0,17.4945,17.502,17.4275,17.4275,766865.0
2021-07-27 14:00:00,23.39,23.57,23.34,23.57,958470.0,17.4275,17.5616,17.3902,17.5616,958470.0
2021-07-27 14:30:00,23.57,23.61,23.53,23.55,446739.0,17.5616,17.5914,17.5318,17.5467,446739.0
2021-07-27 15:00:00,23.55,23.61,23.53,23.59,682379.0,17.5467,17.5914,17.5318,17.5765,682379.0
2021-07-27 15:30:00,23.59,23.72,23.56,23.64,1258390.0,17.5765,17.6734,17.5541,17.6137,1258390.0
2021-07-28 09:30:00,23.5,23.56,23.23,23.36,1599742.0,17.5094,17.5541,17.3083,17.4051,1599742.0
2021-07-28 10:00:00,23.36,23.52,23.17,23.3,841445.0,17.4051,17.5243,17.2636,17.3604,841445.0
2021-07-28 10:30:00,23.3,23.37,23.24,23.25,585168.0,17.3604,17.4126,17.3157,17.3232,585168.0
2021-07-28 11:00:00,23.24,23.43,23.24,23.4,776684.0,17.3157,17.4573,17.3157,17.4349,776684.0
2021-07-28 11:30:00,23.39,23.53,23.29,23.33,875481.0,17.4275,17.5318,17.353,17.3828,875481.0
2021-07-28 12:00:00,23.33,23.4,23.27,23.3,533498.0,17.3828,17.4349,17.3381,17.3604,533498.0
2021-07-28 12:30:00,23.3,23.34,23.25,23.31,622579.0,17.3604,17.3902,17.3232,17.3679,622579.0
2021-07-28 13:00:00,23.31,23.4,23.28,23.31,626746.0,17.3679,17.4349,17.3455,17.3679,626746.0
2021-07-28 13:30:00,23.31,23.32,23.23,23.23,723613.0,17.3679,17.3753,17.3083,17.3083,723613.0
2021-07-28 14:00:00,23.23,23.34,23.23,23.32,642034.0,17.3083,17.3902,17.3083,17.3753,642034.0
2021-07-28 14:30:00,23.33,23.44,23.32,23.36,438320.0,17.3828,17.4647,17.3753,17.4051,438320.0
2021-07-28 15:00:00,23.36,23.39,23.23,23.31,1008691.0,17.4051,17.4275,17.3083,17.3679,1008691.0
2021-07-28 15:30:00,23.32,23.32,23.22,23.23,1896517.0,17.3753,17.3753,17.3008,17.3083,1896517.0
2021-07-29 09:30:00,23.0,23.02,22.76,22.85,1215039.0,17.4742,17.4894,17.2919,17.3603,1215039.0
2021-07-29 10:00:00,22.84,23.03,22.83,22.94,517832.0,17.3527,17.497,17.3451,17.4287,517832.0
2021-07-29 10:30:00,22.94,23.03,22.9,22.93,405155.0,17.4287,17.497,17.3983,17.4211,405155.0
2021-07-29 11:00:00,22.93,23.03,22.89,22.99,782178.0,17.4211,17.497,17.3907,17.4666,782178.0
2021-07-29 11:30:00,22.99,23.06,22.97,23.01,230150.0,17.4666,17.5198,17.4514,17.4818,230150.0
2021-07-29 12:00:00,23.02,23.03,22.97,22.98,286269.0,17.4894,17.497,17.4514,17.459,286269.0
2021-07-29 12:30:00,22.99,23.02,22.95,22.99,286319.0,17.4666,17.4894,17.4362,17.4666,286319.0
2021-07-29 13:00:00,22.99,23.03,22.97,23.01,239124.0,17.4666,17.497,17.4514,17.4818,239124.0
2021-07-29 13:30:00,23.01,23.03,22.94,23.01,261025.0,17.4818,17.497,17.4287,17.4818,261025.0
2021-07-29 14:00:00,23.01,23.05,22.98,23.04,240826.0,17.4818,17.5122,17.459,17.5046,240826.0
2021-07-29 14:30:00,23.04,23.05,22.98,23.0,295039.0,17.5046,17.5122,17.459,17.4742,295039.0
2021-07-29 15:00:00,23.0,23.01,22.92,22.94,369358.0,17.4742,17.4818,17.4135,17.4287,369358.0
2021-07-29 15:30:00,22.93,22.96,22.85,22.86,865301.0,17.4211,17.4438,17.3603,17.3679,865301.0
2021-07-30 09:30:00,22.82,22.97,22.74,22.86,673295.0,17.3375,17.4514,17.2767,17.3679,673295.0
2021-07-30 10:00:00,22.86,22.86,22.77,22.79,377929.0,17.3679,17.3679,17.2995,17.3147,377929.0
2021-07-30 10:30:00,22.78,22.83,22.71,22.72,588602.0,17.3071,17.3451,17.2539,17.2615,588602.0
2021-07-30 11:00:00,22.73,22.78,22.68,22.76,335569.0,17.2691,17.3071,17.2311,17.2919,335569.0
2021-07-30 11:30:00,22.75,22.78,22.68,22.74,267580.0,17.2843,17.3071,17.2311,17.2767,267580.0
2021-07-30 12:00:00,22.74,22.75,22.7,22.71,195903.0,17.2767,17.2843,17.2463,17.2539,195903.0
2021-07-30 12:30:00,22.71,22.73,22.66,22.66,224260.0,17.2539,17.2691,17.2159,17.2159,224260.0
2021-07-30 13:00:00,22.67,22.67,22.59,22.6,355679.0,17.2235,17.2235,17.1627,17.1703,355679.0
2021-07-30 13:30:00,22.61,22.66,22.6,22.66,232179.0,17.1779,17.2159,17.1703,17.2159,232179.0
2021-07-30 14:00:00,22.66,22.67,22.61,22.61,216283.0,17.2159,17.2235,17.1779,17.1779,216283.0
2021-07-30 14:30:00,22.62,22.68,22.59,22.66,275955.0,17.1855,17.2311,17.1627,17.2159,275955.0
2021-07-30 15:00:00,22.65,22.7,22.64,22.66,292061.0,17.2083,17.2463,17.2007,17.2159,292061.0
2021-07-30 15:30:00,22.66,22.68,22.55,22.58,817685.0,17.2159,17.2311,17.1323,17.1551,817685.0
2021-08-02 09:30:00,22.61,22.84,22.54,22.81,710713.0,17.1779,17.3527,17.1248,17.3299,710713.0
2021-08-02 10:00:00,22.81,22.89,22.66,22.67,415147.0,17.3299,17.3907,17.2159,17.2235,415147.0
2021-08-02 10:30:00,22.67,22.7,22.55,22.58,470864.0,17.2235,17.2463,17.1323,17.1551,470864.0
2021-08-02 11:00:00,22.57,22.61,22.46,22.53,586344.0,17.1475,17.1779,17.064,17.1172,586344.0
2021-08-02 11:30:00,22.53,22.57,22.43,22.43,494005.0,17.1172,17.1475,17.0412,17.0412,494005.0
2021-08-02 12:00:00,22.43,22.5,22.39,22.49,402899.0,17.0412,17.0944,17.0108,17.0868,402899.0
2021-08-02 12:30:00,22.49,22.57,22.48,22.53,283272.0,17.0868,17.1475,17.0792,17.1172,283272.0
2021-08-02 13:00:00,22.53,22.58,22.51,22.56,275928.0,17.1172,17.1551,17.102,17.1399,275928.0
2021-08-02 13:30:00,22.56,22.58,22.48,22.48,272936.0,17.1399,17.1551,17.0792,17.0792,272936.0
2021-08-02 14:00:00,22.48,22.54,22.46,22.53,338793.0,17.0792,17.1248,17.064,17.1172,338793.0
2021-08-02 14:30:00,22.52,22.59,22.51,22.57,215903.0,17.1096,17.1627,17.102,17.1475,215903.0
2021-08-02 15:00:00,22.57,22.58,22.48,22.49,226130.0,17.1475,17.1551,17.0792,17.0868,226130.0
2021-08-02 15:30:00,22.49,22.5,22.35,22.35,1000157.0,17.0868,17.0944,16.9804,16.9804,1000157.0
2021-08-03 09:30:00,22.33,22.38,22.12,22.19,992040.0,16.9652,17.0032,16.8057,16.8588,992040.0
2021-08-03 10:00:00,22.2,22.32,22.18,22.27,718109.0,16.8664,16.9576,16.8512,16.9196,718109.0
2021-08-03 10:30:00,22.27,22.34,22.18,22.19,492024.0,16.9196,16.9728,16.8512,16.8588,492024.0
2021-08-03 11:00:00,22.19,22.39,22.18,22.37,463362.0,16.8588,17.0108,16.8512,16.9956,463362.0
2021-08-03 11:30:00,22.37,22.45,22.32,22.33,451091.0,16.9956,17.0564,16.9576,16.9652,451091.0
2021-08-03 12:00:00,22.33,22.37,22.28,22.35,388943.0,16.9652,16.9956,16.9272,16.9804,388943.0
2021-08-03 12:30:00,22.35,22.4,22.29,22.36,351582.0,16.9804,17.0184,16.9348,16.988,351582.0
2021-08-03 13:00:00,22.37,22.43,22.34,22.38,315465.0,16.9956,17.0412,16.9728,17.0032,315465.0
2021-08-03 13:30:00,22.38,22.46,22.32,22.44,394742.0,17.0032,17.064,16.9576,17.0488,394742.0
2021-08-03 14:00:00,22.44,22.48,22.41,22.48,382087.0,17.0488,17.0792,17.026,17.0792,382087.0
2021-08-03 14:30:00,22.48,22.49,22.42,22.43,286876.0,17.0792,17.0868,17.0336,17.0412,286876.0
2021-08-03 15:00:00,22.43,22.5,22.43,22.5,368149.0,17.0412,17.0944,17.0412,17.0944,368149.0
2021-08-03 15:30:00,22.5,22.51,22.44,22.46,707008.0,17.0944,17.102,17.0488,17.064,707008.0
2021-08-04 09:30:00,22.3,22.41,22.13,22.28,621159.0,16.9424,17.026,16.8133,16.9272,621159.0
2021-08-04 10:00:00,22.29,22.55,22.28,22.49,422499.0,16.9348,17.1323,16.9272,17.0868,422499.0
2021-08-04 10:30:00,22.49,22.49,22.32,22.37,368003.0,17.0868,17.0868,16.9576,16.9956,368003.0
2021-08-04 11:00:00,22.38,22.5,22.34,22.47,651240.0,17.0032,17.0944,16.9728,17.0716,651240.0
2021-08-04 11:30:00,22.47,22.48,22.31,22.34,555119.0,17.0716,17.0792,16.95,16.9728,555119.0
2021-08-04 12:00:00,22.33,22.37,22.25,22.26,282846.0,16.9652,16.9956,16.9044,16.912,282846.0
2021-08-04 12:30:00,22.25,22.35,22.23,22.34,252596.0,16.9044,16.9804,16.8892,16.9728,252596.0
2021-08-04 13:00:00,22.34,22.34,22.22,22.23,225024.0,16.9728,16.9728,16.8816,16.8892,225024.0
2021-08-04 13:30:00,22.22,22.27,22.21,22.25,265818.0,16.8816,16.9196,16.874,16.9044,265818.0
2021-08-04 14:00:00,22.25,22.28,22.17,22.19,466194.0,16.9044,16.9272,16.8436,16.8588,466194.0
2021-08-04 14:30:00,22.2,22.22,22.15,22.17,370037.0,16.8664,16.8816,16.8284,16.8436,370037.0
2021-08-04 15:00:00,22.16,22.19,22.12,22.18,529258.0,16.836,16.8588,16.8057,16.8512,529258.0
2021-08-04 15:30:00,22.18,22.29,22.17,22.27,791991.0,16.8512,16.9348,16.8436,16.9196,791991.0
2021-08-05 09:30:00,22.33,22.44,22.23,22.33,639507.0,16.9652,17.0488,16.8892,16.9652,639507.0
2021-08-05 10:00:00,22.33,22.42,22.28,22.39,471531.0,16.9652,17.0336,16.9272,17.0108,471531.0
2021-08-05 10:30:00,22.4,22.41,22.29,22.33,325122.0,17.0184,17.026,16.9348,16.9652,325122.0
2021-08-05 11:00:00,22.33,22.4,22.31,22.36,266118.0,16.9652,17.0184,16.95,16.988,266118.0
2021-08-05 11:30:00,22.36,22.37,22.27,22.3,312997.0,16.988,16.9956,16.9196,16.9424,312997.0
2021-08-05 12:00:00,22.3,22.35,22.25,22.26,384291.0,16.9424,16.9804,16.9044,16.912,384291.0
2021-08-05 12:30:00,22.25,22.26,22.18,22.2,355435.0,16.9044,16.912,16.8512,16.8664,355435.0
2021-08-05 13:00:00,22.2,22.23,22.15,22.2,273146.0,16.8664,16.8892,16.8284,16.8664,273146.0
2021-08-05 13:30:00,22.2,22.21,22.15,22.18,304877.0,16.8664,16.874,16.8284,16.8512,304877.0
2021-08-05 14:00:00,22.18,22.19,22.15,22.17,275952.0,16.8512,16.8588,16.8284,16.8436,275952.0
2021-08-05 14:30:00,22.18,22.18,22.12,22.13,275288.0,16.8512,16.8512,16.8057,16.8133,275288.0
2021-08-05 15:00:00,22.13,22.13,22.04,22.07,1110465.0,16.8133,16.8133,16.7449,16.7677,1110465.0
2021-08-05 15:30:00,22.07,22.08,22.03,22.04,1602092.0,16.7677,16.7753,16.7373,16.7449,1602092.0
2021-08-06 09:30:00,22.18,22.3,22.11,22.23,874183.0,16.8512,16.9424,16.7981,16.8892,874183.0
2021-08-06 10:00:00,22.23,22.26,22.15,22.21,499563.0,16.8892,16.912,16.8284,16.874,499563.0
2021-08-06 10:30:00,22.21,22.3,22.2,22.3,312489.0,16.874,16.9424,16.8664,16.9424,312489.0
2021-08-06 11:00:00,22.3,22.36,22.28,22.3,445908.0,16.9424,16.988,16.9272,16.9424,445908.0
2021-08-06 11:30:00,22.29,22.32,22.26,22.29,311556.0,16.9348,16.9576,16.912,16.9348,311556.0
2021-08-06 12:00:00,22.29,22.31,22.23,22.24,242842.0,16.9348,16.95,16.8892,16.8968,242842.0
2021-08-06 12:30:00,22.25,22.32,22.22,22.32,248708.0,16.9044,16.9576,16.8816,16.9576,248708.0
2021-08-06 13:00:00,22.31,22.32,22.24,22.26,321261.0,16.95,16.9576,16.8968,16.912,321261.0
2021-08-06 13:30:00,22.25,22.3,22.24,22.3,456880.0,16.9044,16.9424,16.8968,16.9424,456880.0
2021-08-06 14:00:00,22.3,22.33,22.27,22.32,383547.0,16.9424,16.9652,16.9196,16.9576,383547.0
2021-08-06 14:30:00,22.32,22.34,22.29,22.33,202956.0,16.9576,16.9728,16.9348,16.9652,202956.0
2021-08-06 15:00:00,22.33,22.41,22.32,22.39,341154.0,16.9652,17.026,16.9576,17.0108,341154.0
2021-08-06 15:30:00,22.39,22.45,22.34,22.45,836769.0,17.0108,17.0564,16.9728,17.0564,836769.0
2021-08-09 09:30:00,22.23,22.35,22.17,22.27,589593.0,16.8892,16.9804,16.8436,16.9196,589593.0
2021-08-09 10:00:00,22.27,22.28,22.11,22.13,467326.0,16.9196,16.9272,16.7981,16.8133,467326.0
2021-08-09 10:30:00,22.12,22.14,22.05,22.08,521544.0,16.8057,16.8209,16.7525,16.7753,521544.0
2021-08-09 11:00:00,22.08,22.17,22.07,22.15,376009.0,16.7753,16.8436,16.7677,16.8284,376009.0
2021-08-09 11:30:00,22.15,22.21,22.12,22.2,225389.0,16.8284,16.874,16.8057,16.8664,225389.0
2021-08-09 12:00:00,22.2,22.22,22.18,22.19,292879.0,16.8664,16.8816,16.8512,16.8588,292879.0
2021-08-09 12:30:00,22.19,22.19,22.13,22.16,242821.0,16.8588,16.8588,16.8133,16.836,242821.0
2021-08-09 13:00:00,22.16,22.19,22.15,22.16,135252.0,16.836,16.8588,16.8284,16.836,135252.0
2021-08-09 13:30:00,22.16,22.16,22.11,22.13,290966.0,16.836,16.836,16.7981,16.8133,290966.0
2021-08-09 14:00:00,22.13,22.2,22.11,22.19,300446.0,16.8133,16.8664,16.7981,16.8588,300446.0
2021-08-09 14:30:00,22.19,22.27,22.18,22.25,336003.0,16.8588,16.9196,16.8512,16.9044,336003.0
2021-08-09 15:00:00,22.24,22.26,22.21,22.26,294692.0,16.8968,16.912,16.874,16.912,294692.0
2021-08-09 15:30:00,22.26,22.38,22.25,22.36,975206.0,16.912,17.0032,16.9044,16.988,975206.0
2021-08-10 09:30:00,22.47,22.64,22.41,22.55,558669.0,17.0716,17.2007,17.026,17.1323,558669.0
2021-08-10 10:00:00,22.55,22.62,22.51,22.61,343084.0,17.1323,17.1855,17.102,17.1779,343084.0
2021-08-10 10:30:00,22.61,22.63,22.53,22.57,411003.0,17.1779,17.1931,17.1172,17.1475,411003.0
2021-08-10 11:00:00,22.57,22.62,22.51,22.6,183970.0,17.1475,17.1855,17.102,17.1703,183970.0
2021-08-10 11:30:00,22.59,22.69,22.57,22.69,260937.0,17.1627,17.2387,17.1475,17.2387,260937.0
2021-08-10 12:00:00,22.69,22.73,22.65,22.69,257268.0,17.2387,17.2691,17.2083,17.2387,257268.0
2021-08-10 12:30:00,22.7,22.75,22.62,22.64,300858.0,17.2463,17.2843,17.1855,17.2007,300858.0
2021-08-10 13:00:00,22.65,22.7,22.64,22.68,214753.0,17.2083,17.2463,17.2007,17.2311,214753.0
2021-08-10 13:30:00,22.68,22.68,22.62,22.64,194100.0,17.2311,17.2311,17.1855,17.2007,194100.0
2021-08-10 14:00:00,22.64,22.68,22.62,22.65,165504.0,17.2007,17.2311,17.1855,17.2083,165504.0
2021-08-10 14:30:00,22.66,22.71,22.63,22.68,248233.0,17.2159,17.2539,17.1931,17.2311,248233.0
2021-08-10 15:00:00,22.69,22.73,22.67,22.71,228537.0,17.2387,17.2691,17.2235,17.2539,228537.0
2021-08-10 15:30:00,22.71,22.77,22.7,22.75,725549.0,17.2539,17.2995,17.2463,17.2843,725549.0
2021-08-11 09:30:00,22.75,22.84,22.6,22.61,428406.0,17.2843,17.3527,17.1703,17.1779,428406.0
2021-08-11 10:00:00,22.61,22.71,22.56,22.7,233512.0,17.1779,17.2539,17.1399,17.2463,233512.0
2021-08-11 10:30:00,22.69,22.73,22.62,22.72,226770.0,17.2387,17.2691,17.1855,17.2615,226770.0
2021-08-11 11:00:00,22.71,22.76,22.65,22.71,470877.0,17.2539,17.2919,17.2083,17.2539,470877.0
2021-08-11 11:30:00,22.7,22.81,22.69,22.79,383928.0,17.2463,17.3299,17.2387,17.3147,383928.0
2021-08-11 12:00:00,22.8,22.85,22.79,22.8,220136.0,17.3223,17.3603,17.3147,17.3223,220136.0
2021-08-11 12:30:00,22.79,22.87,22.79,22.86,203480.0,17.3147,17.3755,17.3147,17.3679,203480.0
2021-08-11 13:00:00,22.86,22.89,22.84,22.85,293897.0,17.3679,17.3907,17.3527,17.3603,293897.0
2021-08-11 13:30:00,22.86,22.87,22.79,22.8,270176.0,17.3679,17.3755,17.3147,17.3223,270176.0
2021-08-11 14:00:00,22.8,22.88,22.78,22.79,404706.0,17.3223,17.3831,17.3071,17.3147,404706.0
2021-08-11 14:30:00,22.79,22.8,22.72,22.77,454891.0,17.3147,17.3223,17.2615,17.2995,454891.0
2021-08-11 15:00:00,22.76,22.77,22.6,22.6,629955.0,17.2919,17.2995,17.1703,17.1703,629955.0
2021-08-11 15:30:00,22.61,22.67,22.57,22.65,1411868.0,17.1779,17.2235,17.1475,17.2083,1411868.0
2021-08-12 09:30:00,22.76,22.84,22.48,22.53,783832.0,17.2919,17.3527,17.0792,17.1172,783832.0
2021-08-12 10:00:00,22.54,22.56,22.38,22.39,408925.0,17.1248,17.1399,17.0032,17.0108,408925.0
2021-08-12 10:30:00,22.39,22.47,22.37,22.44,701680.0,17.0108,17.0716,16.9956,17.0488,701680.0
2021-08-12 11:00:00,22.44,22.46,22.37,22.46,543553.0,17.0488,17.064,16.9956,17.064,543553.0
2021-08-12 11:30:00,22.46,22.52,22.42,22.52,823599.0,17.064,17.1096,17.0336,17.1096,823599.0
2021-08-12 12:00:00,22.52,22.54,22.49,22.52,453401.0,17.1096,17.1248,17.0868,17.1096,453401.0
2021-08-12 12:30:00,22.52,22.55,22.49,22.5,413073.0,17.1096,17.1323,17.0868,17.0944,413073.0
2021-08-12 13:00:00,22.51,22.56,22.48,22.56,500056.0,17.102,17.1399,17.0792,17.1399,500056.0
2021-08-12 13:30:00,22.56,22.6,22.54,22.6,164909.0,17.1399,17.1703,17.1248,17.1703,164909.0
2021-08-12 14:00:00,22.59,22.71,22.59,22.68,356200.0,17.1627,17.2539,17.1627,17.2311,356200.0
2021-08-12 14:30:00,22.67,22.7,22.63,22.7,210596.0,17.2235,17.2463,17.1931,17.2463,210596.0
2021-08-12 15:00:00,22.7,22.73,22.68,22.71,251114.0,17.2463,17.2691,17.2311,17.2539,251114.0
2021-08-12 15:30:00,22.71,22.8,22.7,22.77,1060731.0,17.2539,17.3223,17.2463,17.2995,1060731.0
2021-08-13 09:30:00,22.8,22.88,22.52,22.59,719139.0,17.3223,17.3831,17.1096,17.1627,719139.0
2021-08-13 10:00:00,22.59,22.83,22.48,22.83,1010427.0,17.1627,17.3451,17.0792,17.3451,1010427.0
2021-08-13 10:30:00,22.83,22.83,22.69,22.71,268211.0,17.3451,17.3451,17.2387,17.2539,268211.0
2021-08-13 11:00:00,22.71,22.76,22.7,22.75,327067.0,17.2539,17.2919,17.2463,17.2843,327067.0
2021-08-13 11:30:00,22.75,22.75,22.66,22.71,384510.0,17.2843,17.2843,17.2159,17.2539,384510.0
2021-08-13 12:00:00,22.71,22.77,22.69,22.74,262112.0,17.2539,17.2995,17.2387,17.2767,262112.0
2021-08-13 12:30:00,22.74,22.74,22.67,22.68,239245.0,17.2767,17.2767,17.2235,17.2311,239245.0
2021-08-13 13:00:00,22.68,22.74,22.67,22.69,205834.0,17.2311,17.2767,17.2235,17.2387,205834.0
2021-08-13 13:30:00,22.7,22.71,22.66,22.67,277458.0,17.2463,17.2539,17.2159,17.2235,277458.0
2021-08-13 14:00:00,22.67,22.77,22.66,22.68,284837.0,17.2235,17.2995,17.2159,17.2311,284837.0
2021-08-13 14:30:00,22.69,22.69,22.6,22.61,391833.0,17.2387,17.2387,17.1703,17.1779,391833.0
2021-08-13 15:00:00,22.62,22.67,22.57,22.58,505422.0,17.1855,17.2235,17.1475,17.1551,505422.0
2021-08-13 15:30:00,22.58,22.6,22.52,22.52,707792.0,17.1551,17.1703,17.1096,17.1096,707792.0
2021-08-16 09:30:00,22.1,22.28,22.03,22.15,1534178.0,16.7905,16.9272,16.7373,16.8284,1534178.0
2021-08-16 10:00:00,22.15,22.41,22.14,22.27,558921.0,16.8284,17.026,16.8209,16.9196,558921.0
2021-08-16 10:30:00,22.27,22.41,22.26,22.35,343310.0,16.9196,17.026,16.912,16.9804,343310.0
2021-08-16 11:00:00,22.35,22.49,22.32,22.44,457294.0,16.9804,17.0868,16.9576,17.0488,457294.0
2021-08-16 11:30:00,22.45,22.47,22.35,22.37,258861.0,17.0564,17.0716,16.9804,16.9956,258861.0
2021-08-16 12:00:00,22.37,22.38,22.3,22.31,294817.0,16.9956,17.0032,16.9424,16.95,294817.0
2021-08-16 12:30:00,22.31,22.38,22.3,22.34,172858.0,16.95,17.0032,16.9424,16.9728,172858.0
2021-08-16 13:00:00,22.34,22.42,22.31,22.41,185012.0,16.9728,17.0336,16.95,17.026,185012.0
2021-08-16 13:30:00,22.4,22.45,22.37,22.4,182406.0,17.0184,17.0564,16.9956,17.0184,182406.0
2021-08-16 14:00:00,22.4,22.46,22.39,22.4,290483.0,17.0184,17.064,17.0108,17.0184,290483.0
2021-08-16 14:30:00,22.4,22.47,22.39,22.47,268027.0,17.0184,17.0716,17.0108,17.0716,268027.0
2021-08-16 15:00:00,22.46,22.47,22.39,22.41,185665.0,17.064,17.0716,17.0108,17.026,185665.0
2021-08-16 15:30:00,22.41,22.44,22.36,22.42,704026.0,17.026,17.0488,16.988,17.0336,704026.0
2021-08-17 09:30:00,22.28,22.45,22.22,22.38,483793.0,16.9272,17.0564,16.8816,17.0032,483793.0
2021-08-17 10:00:00,22.37,22.55,22.37,22.53,398881.0,16.9956,17.1323,16.9956,17.1172,398881.0
2021-08-17 10:30:00,22.53,22.55,22.44,22.46,287561.0,17.1172,17.1323,17.0488,17.064,287561.0
2021-08-17 11:00:00,22.46,22.46,22.31,22.34,457317.0,17.064,17.064,16.95,16.9728,457317.0
2021-08-17 11:30:00,22.34,22.37,22.29,22.31,428534.0,16.9728,16.9956,16.9348,16.95,428534.0
2021-08-17 12:00:00,22.31,22.33,22.22,22.23,230773.0,16.95,16.9652,16.8816,16.8892,230773.0
2021-08-17 12:30:00,22.23,22.23,22.08,22.09,399713.0,16.8892,16.8892,16.7753,16.7829,399713.0
2021-08-17 13:00:00,22.1,22.16,22.09,22.16,415925.0,16.7905,16.836,16.7829,16.836,415925.0
2021-08-17 13:30:00,22.16,22.18,22.06,22.16,421675.0,16.836,16.8512,16.7601,16.836,421675.0
2021-08-17 14:00:00,22.16,22.24,22.16,22.18,393815.0,16.836,16.8968,16.836,16.8512,393815.0
2021-08-17 14:30:00,22.18,22.22,22.1,22.2,396552.0,16.8512,16.8816,16.7905,16.8664,396552.0
2021-08-17 15:00:00,22.2,22.24,22.17,22.23,281448.0,16.8664,16.8968,16.8436,16.8892,281448.0
2021-08-17 15:30:00,22.23,22.24,22.18,22.21,605300.0,16.8892,16.8968,16.8512,16.874,605300.0
2021-08-18 09:30:00,22.23,22.24,22.02,22.1,737682.0,16.8892,16.8968,16.7297,16.7905,737682.0
2021-08-18 10:00:00,22.1,22.18,22.06,22.09,370109.0,16.7905,16.8512,16.7601,16.7829,370109.0
2021-08-18 10:30:00,22.09,22.18,22.06,22.14,410405.0,16.7829,16.8512,16.7601,16.8209,410405.0
2021-08-18 11:00:00,22.14,22.24,22.11,22.14,251037.0,16.8209,16.8968,16.7981,16.8209,251037.0
2021-08-18 11:30:00,22.13,22.17,22.05,22.08,299603.0,16.8133,16.8436,16.7525,16.7753,299603.0
2021-08-18 12:00:00,22.09,22.14,22.06,22.09,232773.0,16.7829,16.8209,16.7601,16.7829,232773.0
2021-08-18 12:30:00,22.08,22.11,22.08,22.1,174270.0,16.7753,16.7981,16.7753,16.7905,174270.0
2021-08-18 13:00:00,22.1,22.13,22.06,22.12,213658.0,16.7905,16.8133,16.7601,16.8057,213658.0
2021-08-18 13:30:00,22.12,22.15,22.1,22.13,307629.0,16.8057,16.8284,16.7905,16.8133,307629.0
2021-08-18 14:00:00,22.13,22.15,22.04,22.07,265261.0,16.8133,16.8284,16.7449,16.7677,265261.0
2021-08-18 14:30:00,22.08,22.12,22.05,22.06,248735.0,16.7753,16.8057,16.7525,16.7601,248735.0
2021-08-18 15:00:00,22.06,22.06,21.87,21.87,1146993.0,16.7601,16.7601,16.6157,16.6157,1146993.0
2021-08-18 15:30:00,21.87,21.9,21.82,21.85,1296438.0,16.6157,16.6385,16.5777,16.6005,1296438.0
2021-08-19 09:30:00,21.58,21.58,21.31,21.35,1770163.0,16.3954,16.3954,16.1903,16.2206,1770163.0
2021-08-19 10:00:00,21.35,21.5,21.31,21.36,751860.0,16.2206,16.3346,16.1903,16.2282,751860.0
2021-08-19 10:30:00,21.36,21.38,21.12,21.24,1198523.0,16.2282,16.2434,16.0459,16.1371,1198523.0
2021-08-19 11:00:00,21.23,21.31,21.17,21.24,657812.0,16.1295,16.1903,16.0839,16.1371,657812.0
2021-08-19 11:30:00,21.25,21.42,21.23,21.39,633174.0,16.1447,16.2738,16.1295,16.251,633174.0
2021-08-19 12:00:00,21.38,21.44,21.33,21.34,535750.0,16.2434,16.289,16.2055,16.2131,535750.0
2021-08-19 12:30:00,21.34,21.37,21.29,21.32,398793.0,16.2131,16.2358,16.1751,16.1979,398793.0
2021-08-19 13:00:00,21.32,21.33,21.23,21.24,384836.0,16.1979,16.2055,16.1295,16.1371,384836.0
2021-08-19 13:30:00,21.24,21.32,21.19,21.21,660484.0,16.1371,16.1979,16.0991,16.1143,660484.0
2021-08-19 14:00:00,21.21,21.29,21.2,21.22,526688.0,16.1143,16.1751,16.1067,16.1219,526688.0
2021-08-19 14:30:00,21.22,21.27,21.17,21.24,480079.0,16.1219,16.1599,16.0839,16.1371,480079.0
2021-08-19 15:00:00,21.25,21.37,21.24,21.37,645716.0,16.1447,16.2358,16.1371,16.2358,645716.0
2021-08-19 15:30:00,21.37,21.41,21.24,21.3,1140756.0,16.2358,16.2662,16.1371,16.1827,1140756.0
2021-08-20 09:30:00,21.21,21.57,21.12,21.54,630141.0,16.1143,16.3878,16.0459,16.365,630141.0
2021-08-20 10:00:00,21.54,21.7,21.48,21.65,746178.0,16.365,16.4866,16.3194,16.4486,746178.0
2021-08-20 10:30:00,21.65,21.7,21.53,21.6,381647.0,16.4486,16.4866,16.3574,16.4106,381647.0
2021-08-20 11:00:00,21.6,21.66,21.56,21.63,289978.0,16.4106,16.4562,16.3802,16.4334,289978.0
2021-08-20 11:30:00,21.63,21.71,21.58,21.64,284041.0,16.4334,16.4942,16.3954,16.441,284041.0
2021-08-20 12:00:00,21.64,21.69,21.57,21.63,333136.0,16.441,16.479,16.3878,16.4334,333136.0
2021-08-20 12:30:00,21.64,21.68,21.58,21.59,316580.0,16.441,16.4714,16.3954,16.403,316580.0
2021-08-20 13:00:00,21.58,21.63,21.53,21.54,247512.0,16.3954,16.4334,16.3574,16.365,247512.0
2021-08-20 13:30:00,21.54,21.56,21.51,21.53,260037.0,16.365,16.3802,16.3422,16.3574,260037.0
2021-08-20 14:00:00,21.53,21.59,21.52,21.55,210223.0,16.3574,16.403,16.3498,16.3726,210223.0
2021-08-20 14:30:00,21.55,21.57,21.52,21.54,232393.0,16.3726,16.3878,16.3498,16.365,232393.0
2021-08-20 15:00:00,21.54,21.61,21.52,21.59,255403.0,16.365,16.4182,16.3498,16.403,255403.0
2021-08-20 15:30:00,21.6,21.66,21.58,21.58,783380.0,16.4106,16.4562,16.3954,16.3954,783380.0
2021-08-23 09:30:00,21.96,22.09,21.89,22.04,1188285.0,16.6841,16.7829,16.6309,16.7449,1188285.0
2021-08-23 10:00:00,22.04,22.08,21.96,22.07,746302.0,16.7449,16.7753,16.6841,16.7677,746302.0
2021-08-23 10:30:00,22.07,22.11,22.01,22.1,594252.0,16.7677,16.7981,16.7221,16.7905,594252.0
2021-08-23 11:00:00,22.1,22.1,22.0,22.06,834689.0,16.7905,16.7905,16.7145,16.7601,834689.0
2021-08-23 11:30:00,22.07,22.08,21.98,21.98,337385.0,16.7677,16.7753,16.6993,16.6993,337385.0
2021-08-23 12:00:00,21.99,22.03,21.97,22.01,229025.0,16.7069,16.7373,16.6917,16.7221,229025.0
2021-08-23 12:30:00,22.01,22.08,21.98,22.05,459361.0,16.7221,16.7753,16.6993,16.7525,459361.0
2021-08-23 13:00:00,22.06,22.09,22.01,22.05,417558.0,16.7601,16.7829,16.7221,16.7525,417558.0
2021-08-23 13:30:00,22.04,22.07,22.01,22.07,152713.0,16.7449,16.7677,16.7221,16.7677,152713.0
2021-08-23 14:00:00,22.07,22.08,22.03,22.03,219782.0,16.7677,16.7753,16.7373,16.7373,219782.0
2021-08-23 14:30:00,22.03,22.07,22.01,22.02,395007.0,16.7373,16.7677,16.7221,16.7297,395007.0
2021-08-23 15:00:00,22.02,22.02,21.95,21.98,355931.0,16.7297,16.7297,16.6765,16.6993,355931.0
2021-08-23 15:30:00,21.98,22.02,21.91,21.92,572202.0,16.6993,16.7297,16.6461,16.6537,572202.0
2021-08-24 09:30:00,21.99,22.13,21.91,22.13,589202.0,16.7069,16.8133,16.6461,16.8133,589202.0
2021-08-24 10:00:00,22.13,22.18,22.06,22.18,416155.0,16.8133,16.8512,16.7601,16.8512,416155.0
2021-08-24 10:30:00,22.18,22.18,22.12,22.16,324162.0,16.8512,16.8512,16.8057,16.836,324162.0
2021-08-24 11:00:00,22.16,22.24,22.15,22.17,309868.0,16.836,16.8968,16.8284,16.8436,309868.0
2021-08-24 11:30:00,22.17,22.18,22.1,22.14,256757.0,16.8436,16.8512,16.7905,16.8209,256757.0
2021-08-24 12:00:00,22.14,22.17,22.11,22.15,150454.0,16.8209,16.8436,16.7981,16.8284,150454.0
2021-08-24 12:30:00,22.16,22.25,22.15,22.23,321166.0,16.836,16.9044,16.8284,16.8892,321166.0
2021-08-24 13:00:00,22.24,22.25,22.19,22.22,371512.0,16.8968,16.9044,16.8588,16.8816,371512.0
2021-08-24 13:30:00,22.22,22.24,22.19,22.22,230856.0,16.8816,16.8968,16.8588,16.8816,230856.0
2021-08-24 14:00:00,22.23,22.24,22.19,22.22,223997.0,16.8892,16.8968,16.8588,16.8816,223997.0
2021-08-24 14:30:00,22.21,22.24,22.2,22.2,271758.0,16.874,16.8968,16.8664,16.8664,271758.0
2021-08-24 15:00:00,22.2,22.22,22.15,22.18,302905.0,16.8664,16.8816,16.8284,16.8512,302905.0
2021-08-24 15:30:00,22.19,22.19,22.08,22.09,514762.0,16.8588,16.8588,16.7753,16.7829,514762.0
2021-08-25 09:30:00,22.15,22.16,21.95,22.07,768880.0,16.8284,16.836,16.6765,16.7677,768880.0
2021-08-25 10:00:00,22.07,22.12,22.03,22.1,515672.0,16.7677,16.8057,16.7373,16.7905,515672.0
2021-08-25 10:30:00,22.09,22.2,22.09,22.15,259564.0,16.7829,16.8664,16.7829,16.8284,259564.0
2021-08-25 11:00:00,22.15,22.18,22.13,22.17,150147.0,16.8284,16.8512,16.8133,16.8436,150147.0
2021-08-25 11:30:00,22.17,22.18,22.13,22.16,199397.0,16.8436,16.8512,16.8133,16.836,199397.0
2021-08-25 12:00:00,22.17,22.21,22.14,22.16,280577.0,16.8436,16.874,16.8209,16.836,280577.0
2021-08-25 12:30:00,22.16,22.27,22.16,22.24,329022.0,16.836,16.9196,16.836,16.8968,329022.0
2021-08-25 13:00:00,22.24,22.28,22.23,22.28,235840.0,16.8968,16.9272,16.8892,16.9272,235840.0
2021-08-25 13:30:00,22.28,22.3,22.27,22.3,142549.0,16.9272,16.9424,16.9196,16.9424,142549.0
2021-08-25 14:00:00,22.3,22.4,22.29,22.36,387048.0,16.9424,17.0184,16.9348,16.988,387048.0
2021-08-25 14:30:00,22.35,22.36,22.25,22.26,232881.0,16.9804,16.988,16.9044,16.912,232881.0
2021-08-25 15:00:00,22.25,22.28,22.22,22.23,364039.0,16.9044,16.9272,16.8816,16.8892,364039.0
2021-08-25 15:30:00,22.23,22.26,22.18,22.19,545929.0,16.8892,16.912,16.8512,16.8588,545929.0
2021-08-26 09:30:00,22.1,22.19,22.02,22.11,570864.0,16.7905,16.8588,16.7297,16.7981,570864.0
2021-08-26 10:00:00,22.12,22.23,22.07,22.14,412272.0,16.8057,16.8892,16.7677,16.8209,412272.0
2021-08-26 10:30:00,22.14,22.18,22.02,22.05,320311.0,16.8209,16.8512,16.7297,16.7525,320311.0
2021-08-26 11:00:00,22.05,22.16,22.03,22.14,309563.0,16.7525,16.836,16.7373,16.8209,309563.0
2021-08-26 11:30:00,22.13,22.19,22.1,22.14,191873.0,16.8133,16.8588,16.7905,16.8209,191873.0
2021-08-26 12:00:00,22.14,22.16,22.13,22.14,145319.0,16.8209,16.836,16.8133,16.8209,145319.0
2021-08-26 12:30:00,22.14,22.17,22.12,22.15,360317.0,16.8209,16.8436,16.8057,16.8284,360317.0
2021-08-26 13:00:00,22.15,22.17,22.08,22.09,197710.0,16.8284,16.8436,16.7753,16.7829,197710.0
2021-08-26 13:30:00,22.08,22.13,22.08,22.09,184018.0,16.7753,16.8133,16.7753,16.7829,184018.0
2021-08-26 14:00:00,22.1,22.1,22.0,22.02,364711.0,16.7905,16.7905,16.7145,16.7297,364711.0
2021-08-26 14:30:00,22.03,22.04,22.0,22.01,214223.0,16.7373,16.7449,16.7145,16.7221,214223.0
2021-08-26 15:00:00,22.02,22.02,21.95,22.0,364639.0,16.7297,16.7297,16.6765,16.7145,364639.0
2021-08-26 15:30:00,22.0,22.02,21.97,21.97,440063.0,16.7145,16.7297,16.6917,16.6917,440063.0
2021-08-27 09:30:00,22.14,22.32,22.1,22.27,380644.0,16.8209,16.9576,16.7905,16.9196,380644.0
2021-08-27 10:00:00,22.26,22.3,22.22,22.27,170107.0,16.912,16.9424,16.8816,16.9196,170107.0
2021-08-27 10:30:00,22.27,22.36,22.26,22.35,344626.0,16.9196,16.988,16.912,16.9804,344626.0
2021-08-27 11:00:00,22.36,22.44,22.34,22.39,356461.0,16.988,17.0488,16.9728,17.0108,356461.0
2021-08-27 11:30:00,22.39,22.45,22.38,22.44,308055.0,17.0108,17.0564,17.0032,17.0488,308055.0
2021-08-27 12:00:00,22.44,22.5,22.43,22.5,262371.0,17.0488,17.0944,17.0412,17.0944,262371.0
2021-08-27 12:30:00,22.5,22.53,22.46,22.51,275944.0,17.0944,17.1172,17.064,17.102,275944.0
2021-08-27 13:00:00,22.51,22.55,22.48,22.49,292242.0,17.102,17.1323,17.0792,17.0868,292242.0
2021-08-27 13:30:00,22.48,22.52,22.47,22.52,147359.0,17.0792,17.1096,17.0716,17.1096,147359.0
2021-08-27 14:00:00,22.52,22.52,22.46,22.48,139570.0,17.1096,17.1096,17.064,17.0792,139570.0
2021-08-27 14:30:00,22.48,22.5,22.44,22.48,207087.0,17.0792,17.0944,17.0488,17.0792,207087.0
2021-08-27 15:00:00,22.47,22.48,22.43,22.46,194520.0,17.0716,17.0792,17.0412,17.064,194520.0
2021-08-27 15:30:00,22.46,22.51,22.44,22.44,545643.0,17.064,17.102,17.0488,17.0488,545643.0
2021-08-30 09:30:00,22.57,22.59,22.4,22.51,454201.0,17.1475,17.1627,17.0184,17.102,454201.0
2021-08-30 10:00:00,22.51,22.56,22.42,22.53,291646.0,17.102,17.1399,17.0336,17.1172,291646.0
2021-08-30 10:30:00,22.53,22.53,22.44,22.44,223318.0,17.1172,17.1172,17.0488,17.0488,223318.0
2021-08-30 11:00:00,22.45,22.46,22.36,22.36,333609.0,17.0564,17.064,16.988,16.988,333609.0
2021-08-30 11:30:00,22.37,22.41,22.35,22.41,241417.0,16.9956,17.026,16.9804,17.026,241417.0
2021-08-30 12:00:00,22.4,22.43,22.35,22.38,161521.0,17.0184,17.0412,16.9804,17.0032,161521.0
2021-08-30 12:30:00,22.38,22.4,22.33,22.33,133593.0,17.0032,17.0184,16.9652,16.9652,133593.0
2021-08-30 13:00:00,22.33,22.36,22.3,22.33,139503.0,16.9652,16.988,16.9424,16.9652,139503.0
2021-08-30 13:30:00,22.33,22.36,22.3,22.31,140951.0,16.9652,16.988,16.9424,16.95,140951.0
2021-08-30 14:00:00,22.3,22.35,22.3,22.35,174902.0,16.9424,16.9804,16.9424,16.9804,174902.0
2021-08-30 14:30:00,22.35,22.36,22.31,22.32,209611.0,16.9804,16.988,16.95,16.9576,209611.0
2021-08-30 15:00:00,22.32,22.34,22.3,22.31,195142.0,16.9576,16.9728,16.9424,16.95,195142.0
2021-08-30 15:30:00,22.3,22.32,22.25,22.26,484390.0,16.9424,16.9576,16.9044,16.912,484390.0
2021-08-31 09:30:00,22.23,22.31,22.16,22.23,246186.0,16.8892,16.95,16.836,16.8892,246186.0
2021-08-31 10:00:00,22.23,22.35,22.22,22.32,210493.0,16.8892,16.9804,16.8816,16.9576,210493.0
2021-08-31 10:30:00,22.32,22.39,22.3,22.34,172695.0,16.9576,17.0108,16.9424,16.9728,172695.0
2021-08-31 11:00:00,22.34,22.37,22.3,22.3,239733.0,16.9728,16.9956,16.9424,16.9424,239733.0
2021-08-31 11:30:00,22.3,22.31,22.22,22.24,334637.0,16.9424,16.95,16.8816,16.8968,334637.0
2021-08-31 12:00:00,22.24,22.3,22.24,22.28,149154.0,16.8968,16.9424,16.8968,16.9272,149154.0
2021-08-31 12:30:00,22.28,22.32,22.23,22.25,239735.0,16.9272,16.9576,16.8892,16.9044,239735.0
2021-08-31 13:00:00,22.24,22.28,22.22,22.28,154446.0,16.8968,16.9272,16.8816,16.9272,154446.0
2021-08-31 13:30:00,22.28,22.32,22.25,22.3,148277.0,16.9272,16.9576,16.9044,16.9424,148277.0
2021-08-31 14:00:00,22.3,22.33,22.27,22.29,162480.0,16.9424,16.9652,16.9196,16.9348,162480.0
2021-08-31 14:30:00,22.29,22.29,22.2,22.25,152565.0,16.9348,16.9348,16.8664,16.9044,152565.0
2021-08-31 15:00:00,22.25,22.25,22.18,22.23,253606.0,16.9044,16.9044,16.8512,16.8892,253606.0
2021-08-31 15:30:00,22.22,22.26,22.19,22.25,635043.0,16.8816,16.912,16.8588,16.9044,635043.0
2021-09-01 09:30:00,22.29,22.31,22.19,22.3,378575.0,16.9348,16.95,16.8588,16.9424,378575.0
2021-09-01 10:00:00,22.3,22.41,22.28,22.37,326145.0,16.9424,17.026,16.9272,16.9956,326145.0
2021-09-01 10:30:00,22.37,22.45,22.33,22.38,257283.0,16.9956,17.0564,16.9652,17.0032,257283.0
2021-09-01 11:00:00,22.37,22.42,22.34,22.4,293446.0,16.9956,17.0336,16.9728,17.0184,293446.0
2021-09-01 11:30:00,22.39,22.4,22.35,22.35,220504.0,17.0108,17.0184,16.9804,16.9804,220504.0
2021-09-01 12:00:00,22.36,22.48,22.35,22.48,253515.0,16.988,17.0792,16.9804,17.0792,253515.0
2021-09-01 12:30:00,22.48,22.5,22.46,22.48,161247.0,17.0792,17.0944,17.064,17.0792,161247.0
2021-09-01 13:00:00,22.48,22.5,22.45,22.49,134379.0,17.0792,17.0944,17.0564,17.0868,134379.0
2021-09-01 13:30:00,22.49,22.52,22.48,22.51,172218.0,17.0868,17.1096,17.0792,17.102,172218.0
2021-09-01 14:00:00,22.51,22.53,22.47,22.52,256616.0,17.102,17.1172,17.0716,17.1096,256616.0
2021-09-01 14:30:00,22.53,22.57,22.5,22.56,184603.0,17.1172,17.1475,17.0944,17.1399,184603.0
2021-09-01 15:00:00,22.57,22.58,22.52,22.54,242338.0,17.1475,17.1551,17.1096,17.1248,242338.0
2021-09-01 15:30:00,22.55,22.58,22.47,22.48,654907.0,17.1323,17.1551,17.0716,17.0792,654907.0
2021-09-02 09:30:00,22.6,22.79,22.56,22.78,494489.0,17.1703,17.3147,17.1399,17.3071,494489.0
2021-09-02 10:00:00,22.79,22.87,22.77,22.84,307269.0,17.3147,17.3755,17.2995,17.3527,307269.0
2021-09-02 10:30:00,22.84,22.88,22.82,22.82,225627.0,17.3527,17.3831,17.3375,17.3375,225627.0
2021-09-02 11:00:00,22.82,22.88,22.74,22.76,276314.0,17.3375,17.3831,17.2767,17.2919,276314.0
2021-09-02 11:30:00,22.86,22.86,22.75,22.85,263093.0,17.3679,17.3679,17.2843,17.3603,263093.0
2021-09-02 12:00:00,22.85,22.86,22.77,22.81,126449.0,17.3603,17.3679,17.2995,17.3299,126449.0
2021-09-02 12:30:00,22.81,22.82,22.78,22.82,129157.0,17.3299,17.3375,17.3071,17.3375,129157.0
2021-09-02 13:00:00,22.82,22.82,22.75,22.77,263782.0,17.3375,17.3375,17.2843,17.2995,263782.0
2021-09-02 13:30:00,22.77,22.83,22.76,22.83,161422.0,17.2995,17.3451,17.2919,17.3451,161422.0
2021-09-02 14:00:00,22.82,22.83,22.76,22.81,202271.0,17.3375,17.3451,17.2919,17.3299,202271.0
2021-09-02 14:30:00,22.8,22.84,22.78,22.83,171695.0,17.3223,17.3527,17.3071,17.3451,171695.0
2021-09-02 15:00:00,22.83,22.86,22.79,22.8,310283.0,17.3451,17.3679,17.3147,17.3223,310283.0
2021-09-02 15:30:00,22.8,22.85,22.79,22.82,567303.0,17.3223,17.3603,17.3147,17.3375,567303.0
2021-09-03 09:30:00,22.85,22.89,22.79,22.79,288154.0,17.3603,17.3907,17.3147,17.3147,288154.0
2021-09-03 10:00:00,22.79,22.85,22.73,22.77,221774.0,17.3147,17.3603,17.2691,17.2995,221774.0
2021-09-03 10:30:00,22.77,22.78,22.71,22.73,259358.0,17.2995,17.3071,17.2539,17.2691,259358.0
2021-09-03 11:00:00,22.73,22.75,22.67,22.72,229849.0,17.2691,17.2843,17.2235,17.2615,229849.0
2021-09-03 11:30:00,22.72,22.73,22.65,22.67,226722.0,17.2615,17.2691,17.2083,17.2235,226722.0
2021-09-03 12:00:00,22.67,22.69,22.63,22.65,162945.0,17.2235,17.2387,17.1931,17.2083,162945.0
2021-09-03 12:30:00,22.65,22.7,22.65,22.68,185617.0,17.2083,17.2463,17.2083,17.2311,185617.0
2021-09-03 13:00:00,22.68,22.69,22.62,22.68,127726.0,17.2311,17.2387,17.1855,17.2311,127726.0
2021-09-03 13:30:00,22.67,22.69,22.65,22.68,122209.0,17.2235,17.2387,17.2083,17.2311,122209.0
2021-09-03 14:00:00,22.69,22.75,22.68,22.73,155273.0,17.2387,17.2843,17.2311,17.2691,155273.0
2021-09-03 14:30:00,22.73,22.79,22.72,22.78,249374.0,17.2691,17.3147,17.2615,17.3071,249374.0
2021-09-03 15:00:00,22.78,22.81,22.74,22.76,214236.0,17.3071,17.3299,17.2767,17.2919,214236.0
2021-09-03 15:30:00,22.75,22.83,22.75,22.81,447302.0,17.2843,17.3451,17.2843,17.3299,447302.0
2021-09-07 09:30:00,22.69,22.94,22.68,22.87,583396.0,17.2387,17.4287,17.2311,17.3755,583396.0
2021-09-07 10:00:00,22.87,22.95,22.72,22.73,456950.0,17.3755,17.4362,17.2615,17.2691,456950.0
2021-09-07 10:30:00,22.74,22.78,22.68,22.77,353598.0,17.2767,17.3071,17.2311,17.2995,353598.0
2021-09-07 11:00:00,22.77,22.77,22.69,22.73,230479.0,17.2995,17.2995,17.2387,17.2691,230479.0
2021-09-07 11:30:00,22.73,22.75,22.65,22.66,166792.0,17.2691,17.2843,17.2083,17.2159,166792.0
2021-09-07 12:00:00,22.65,22.67,22.6,22.63,356171.0,17.2083,17.2235,17.1703,17.1931,356171.0
2021-09-07 12:30:00,22.63,22.65,22.6,22.61,142168.0,17.1931,17.2083,17.1703,17.1779,142168.0
2021-09-07 13:00:00,22.61,22.69,22.6,22.63,177073.0,17.1779,17.2387,17.1703,17.1931,177073.0
2021-09-07 13:30:00,22.64,22.66,22.62,22.64,95288.0,17.2007,17.2159,17.1855,17.2007,95288.0
2021-09-07 14:00:00,22.64,22.64,22.61,22.62,146179.0,17.2007,17.2007,17.1779,17.1855,146179.0
2021-09-07 14:30:00,22.63,22.63,22.57,22.6,169636.0,17.1931,17.1931,17.1475,17.1703,169636.0
2021-09-07 15:00:00,22.6,22.63,22.59,22.6,247158.0,17.1703,17.1931,17.1627,17.1703,247158.0
2021-09-07 15:30:00,22.61,22.63,22.59,22.62,528506.0,17.1779,17.1931,17.1627,17.1855,528506.0
2021-09-08 09:30:00,22.62,22.74,22.61,22.67,241389.0,17.1855,17.2767,17.1779,17.2235,241389.0
2021-09-08 10:00:00,22.66,22.71,22.58,22.58,186263.0,17.2159,17.2539,17.1551,17.1551,186263.0
2021-09-08 10:30:00,22.58,22.61,22.44,22.45,331509.0,17.1551,17.1779,17.0488,17.0564,331509.0
2021-09-08 11:00:00,22.45,22.5,22.39,22.43,289179.0,17.0564,17.0944,17.0108,17.0412,289179.0
2021-09-08 11:30:00,22.43,22.48,22.37,22.38,188752.0,17.0412,17.0792,16.9956,17.0032,188752.0
2021-09-08 12:00:00,22.37,22.43,22.36,22.39,180941.0,16.9956,17.0412,16.988,17.0108,180941.0
2021-09-08 12:30:00,22.39,22.4,22.35,22.36,94044.0,17.0108,17.0184,16.9804,16.988,94044.0
2021-09-08 13:00:00,22.36,22.37,22.33,22.34,164108.0,16.988,16.9956,16.9652,16.9728,164108.0
2021-09-08 13:30:00,22.33,22.36,22.3,22.3,201918.0,16.9652,16.988,16.9424,16.9424,201918.0
2021-09-08 14:00:00,22.31,22.31,22.27,22.29,228021.0,16.95,16.95,16.9196,16.9348,228021.0
2021-09-08 14:30:00,22.29,22.33,22.27,22.3,165418.0,16.9348,16.9652,16.9196,16.9424,165418.0
2021-09-08 15:00:00,22.29,22.32,22.28,22.29,225347.0,16.9348,16.9576,16.9272,16.9348,225347.0
2021-09-08 15:30:00,22.29,22.33,22.28,22.32,582766.0,16.9348,16.9652,16.9272,16.9576,582766.0
2021-09-09 09:30:00,22.21,22.38,22.13,22.35,609041.0,16.874,17.0032,16.8133,16.9804,609041.0
2021-09-09 10:00:00,22.34,22.41,22.3,22.4,439566.0,16.9728,17.026,16.9424,17.0184,439566.0
2021-09-09 10:30:00,22.39,22.47,22.37,22.39,381023.0,17.0108,17.0716,16.9956,17.0108,381023.0
2021-09-09 11:00:00,22.38,22.4,22.28,22.29,647685.0,17.0032,17.0184,16.9272,16.9348,647685.0
2021-09-09 11:30:00,22.3,22.32,22.26,22.32,325431.0,16.9424,16.9576,16.912,16.9576,325431.0
2021-09-09 12:00:00,22.32,22.32,22.23,22.23,294359.0,16.9576,16.9576,16.8892,16.8892,294359.0
2021-09-09 12:30:00,22.24,22.28,22.22,22.23,187654.0,16.8968,16.9272,16.8816,16.8892,187654.0
2021-09-09 13:00:00,22.23,22.31,22.16,22.2,349239.0,16.8892,16.95,16.836,16.8664,349239.0
2021-09-09 13:30:00,22.2,22.23,22.15,22.2,290417.0,16.8664,16.8892,16.8284,16.8664,290417.0
2021-09-09 14:00:00,22.19,22.26,22.17,22.19,316502.0,16.8588,16.912,16.8436,16.8588,316502.0
2021-09-09 14:30:00,22.19,22.22,22.17,22.18,209736.0,16.8588,16.8816,16.8436,16.8512,209736.0
2021-09-09 15:00:00,22.17,22.2,22.16,22.19,181081.0,16.8436,16.8664,16.836,16.8588,181081.0
2021-09-09 15:30:00,22.19,22.28,22.17,22.22,441597.0,16.8588,16.9272,16.8436,16.8816,441597.0
2021-09-10 09:30:00,22.45,22.47,22.26,22.29,673760.0,17.0564,17.0716,16.912,16.9348,673760.0
2021-09-10 10:00:00,22.28,22.29,22.22,22.24,218563.0,16.9272,16.9348,16.8816,16.8968,218563.0
2021-09-10 10:30:00,22.23,22.24,22.15,22.15,202616.0,16.8892,16.8968,16.8284,16.8284,202616.0
2021-09-10 11:00:00,22.16,22.22,22.13,22.21,218538.0,16.836,16.8816,16.8133,16.874,218538.0
2021-09-10 11:30:00,22.21,22.24,22.13,22.23,360521.0,16.874,16.8968,16.8133,16.8892,360521.0
2021-09-10 12:00:00,22.23,22.28,22.2,22.27,194491.0,16.8892,16.9272,16.8664,16.9196,194491.0
2021-09-10 12:30:00,22.27,22.29,22.23,22.25,158811.0,16.9196,16.9348,16.8892,16.9044,158811.0
2021-09-10 13:00:00,22.25,22.28,22.2,22.21,171355.0,16.9044,16.9272,16.8664,16.874,171355.0
2021-09-10 13:30:00,22.21,22.22,22.18,22.19,105901.0,16.874,16.8816,16.8512,16.8588,105901.0
2021-09-10 14:00:00,22.2,22.26,22.19,22.24,208078.0,16.8664,16.912,16.8588,16.8968,208078.0
2021-09-10 14:30:00,22.25,22.25,22.18,22.19,186072.0,16.9044,16.9044,16.8512,16.8588,186072.0
2021-09-10 15:00:00,22.2,22.2,22.14,22.15,196737.0,16.8664,16.8664,16.8209,16.8284,196737.0
2021-09-10 15:30:00,22.14,22.15,22.04,22.09,654902.0,16.8209,16.8284,16.7449,16.7829,654902.0
2021-09-13 09:30:00,22.22,22.37,22.2,22.31,469840.0,16.8816,16.9956,16.8664,16.95,469840.0
2021-09-13 10:00:00,22.31,22.41,22.23,22.39,249946.0,16.95,17.026,16.8892,17.0108,249946.0
2021-09-13 10:30:00,22.39,22.48,22.35,22.36,252921.0,17.0108,17.0792,16.9804,16.988,252921.0
2021-09-13 11:00:00,22.36,22.38,22.24,22.27,269327.0,16.988,17.0032,16.8968,16.9196,269327.0
2021-09-13 11:30:00,22.27,22.29,22.22,22.26,590323.0,16.9196,16.9348,16.8816,16.912,590323.0
2021-09-13 12:00:00,22.26,22.28,22.21,22.24,147637.0,16.912,16.9272,16.874,16.8968,147637.0
2021-09-13 12:30:00,22.24,22.26,22.18,22.21,232951.0,16.8968,16.912,16.8512,16.874,232951.0
2021-09-13 13:00:00,22.21,22.25,22.18,22.18,167568.0,16.874,16.9044,16.8512,16.8512,167568.0
2021-09-13 13:30:00,22.19,22.23,22.16,22.23,158894.0,16.8588,16.8892,16.836,16.8892,158894.0
2021-09-13 14:00:00,22.22,22.25,22.15,22.17,438478.0,16.8816,16.9044,16.8284,16.8436,438478.0
2021-09-13 14:30:00,22.17,22.19,22.12,22.18,290632.0,16.8436,16.8588,16.8057,16.8512,290632.0
2021-09-13 15:00:00,22.18,22.19,22.11,22.18,365662.0,16.8512,16.8588,16.7981,16.8512,365662.0
2021-09-13 15:30:00,22.18,22.3,22.15,22.3,1095232.0,16.8512,16.9424,16.8284,16.9424,1095232.0
2021-09-14 09:30:00,22.51,22.59,22.44,22.44,623045.0,17.102,17.1627,17.0488,17.0488,623045.0
2021-09-14 10:00:00,22.44,22.47,22.34,22.35,373136.0,17.0488,17.0716,16.9728,16.9804,373136.0
2021-09-14 10:30:00,22.35,22.47,22.3,22.39,268763.0,16.9804,17.0716,16.9424,17.0108,268763.0
2021-09-14 11:00:00,22.39,22.46,22.39,22.46,183005.0,17.0108,17.064,17.0108,17.064,183005.0
2021-09-14 11:30:00,22.46,22.47,22.37,22.4,200999.0,17.064,17.0716,16.9956,17.0184,200999.0
2021-09-14 12:00:00,22.4,22.46,22.38,22.41,226525.0,17.0184,17.064,17.0032,17.026,226525.0
2021-09-14 12:30:00,22.41,22.43,22.34,22.34,292490.0,17.026,17.0412,16.9728,16.9728,292490.0
2021-09-14 13:00:00,22.35,22.39,22.3,22.38,310198.0,16.9804,17.0108,16.9424,17.0032,310198.0
2021-09-14 13:30:00,22.38,22.43,22.35,22.38,317604.0,17.0032,17.0412,16.9804,17.0032,317604.0
2021-09-14 14:00:00,22.39,22.39,22.27,22.32,591482.0,17.0108,17.0108,16.9196,16.9576,591482.0
2021-09-14 14:30:00,22.32,22.32,22.25,22.27,313415.0,16.9576,16.9576,16.9044,16.9196,313415.0
2021-09-14 15:00:00,22.26,22.28,22.21,22.21,323910.0,16.912,16.9272,16.874,16.874,323910.0
2021-09-14 15:30:00,22.21,22.25,22.18,22.25,1017115.0,16.874,16.9044,16.8512,16.9044,1017115.0
2021-09-15 09:30:00,22.32,22.49,22.29,22.33,1098063.0,16.9576,17.0868,16.9348,16.9652,1098063.0
2021-09-15 10:00:00,22.34,22.39,22.3,22.34,521034.0,16.9728,17.0108,16.9424,16.9728,521034.0
2021-09-15 10:30:00,22.34,22.39,22.28,22.29,373940.0,16.9728,17.0108,16.9272,16.9348,373940.0
2021-09-15 11:00:00,22.28,22.39,22.27,22.35,531726.0,16.9272,17.0108,16.9196,16.9804,531726.0
2021-09-15 11:30:00,22.35,22.36,22.29,22.3,265095.0,16.9804,16.988,16.9348,16.9424,265095.0
2021-09-15 12:00:00,22.3,22.3,22.2,22.22,364540.0,16.9424,16.9424,16.8664,16.8816,364540.0
2021-09-15 12:30:00,22.22,22.26,22.2,22.2,364934.0,16.8816,16.912,16.8664,16.8664,364934.0
2021-09-15 13:00:00,22.21,22.22,22.17,22.17,254543.0,16.874,16.8816,16.8436,16.8436,254543.0
2021-09-15 13:30:00,22.17,22.2,22.15,22.15,304443.0,16.8436,16.8664,16.8284,16.8284,304443.0
2021-09-15 14:00:00,22.16,22.27,22.14,22.27,641513.0,16.836,16.9196,16.8209,16.9196,641513.0
2021-09-15 14:30:00,22.27,22.29,22.23,22.27,385922.0,16.9196,16.9348,16.8892,16.9196,385922.0
2021-09-15 15:00:00,22.27,22.38,22.26,22.34,500044.0,16.9196,17.0032,16.912,16.9728,500044.0
2021-09-15 15:30:00,22.35,22.38,22.28,22.29,804903.0,16.9804,17.0032,16.9272,16.9348,804903.0
2021-09-16 09:30:00,22.31,22.33,22.01,22.05,1179394.0,16.95,16.9652,16.7221,16.7525,1179394.0
2021-09-16 10:00:00,22.05,22.07,21.96,21.99,788400.0,16.7525,16.7677,16.6841,16.7069,788400.0
2021-09-16 10:30:00,21.99,22.06,21.98,21.99,444380.0,16.7069,16.7601,16.6993,16.7069,444380.0
2021-09-16 11:00:00,22.0,22.1,21.99,22.07,275509.0,16.7145,16.7905,16.7069,16.7677,275509.0
2021-09-16 11:30:00,22.08,22.09,22.0,22.05,183167.0,16.7753,16.7829,16.7145,16.7525,183167.0
2021-09-16 12:00:00,22.05,22.29,22.01,22.25,831414.0,16.7525,16.9348,16.7221,16.9044,831414.0
2021-09-16 12:30:00,22.24,22.35,22.24,22.31,667275.0,16.8968,16.9804,16.8968,16.95,667275.0
2021-09-16 13:00:00,22.31,22.33,22.24,22.26,460090.0,16.95,16.9652,16.8968,16.912,460090.0
2021-09-16 13:30:00,22.26,22.33,22.22,22.3,470734.0,16.912,16.9652,16.8816,16.9424,470734.0
2021-09-16 14:00:00,22.3,22.33,22.25,22.32,636615.0,16.9424,16.9652,16.9044,16.9576,636615.0
2021-09-16 14:30:00,22.33,22.33,22.27,22.3,308126.0,16.9652,16.9652,16.9196,16.9424,308126.0
2021-09-16 15:00:00,22.31,22.32,22.26,22.27,486075.0,16.95,16.9576,16.912,16.9196,486075.0
2021-09-16 15:30:00,22.27,22.3,22.18,22.19,1052919.0,16.9196,16.9424,16.8512,16.8588,1052919.0
2021-09-17 09:30:00,22.13,22.39,22.13,22.22,769175.0,16.8133,17.0108,16.8133,16.8816,769175.0
2021-09-17 10:00:00,22.23,22.27,22.16,22.21,458089.0,16.8892,16.9196,16.836,16.874,458089.0
2021-09-17 10:30:00,22.21,22.22,22.15,22.17,421464.0,16.874,16.8816,16.8284,16.8436,421464.0
2021-09-17 11:00:00,22.16,22.17,22.06,22.12,270569.0,16.836,16.8436,16.7601,16.8057,270569.0
2021-09-17 11:30:00,22.13,22.21,22.11,22.19,294742.0,16.8133,16.874,16.7981,16.8588,294742.0
2021-09-17 12:00:00,22.19,22.27,22.17,22.24,259757.0,16.8588,16.9196,16.8436,16.8968,259757.0
2021-09-17 12:30:00,22.24,22.29,22.24,22.27,220440.0,16.8968,16.9348,16.8968,16.9196,220440.0
2021-09-17 13:00:00,22.25,22.27,22.2,22.21,174625.0,16.9044,16.9196,16.8664,16.874,174625.0
2021-09-17 13:30:00,22.21,22.22,22.11,22.15,234515.0,16.874,16.8816,16.7981,16.8284,234515.0
2021-09-17 14:00:00,22.14,22.23,22.13,22.16,354954.0,16.8209,16.8892,16.8133,16.836,354954.0
2021-09-17 14:30:00,22.16,22.2,22.14,22.17,443177.0,16.836,16.8664,16.8209,16.8436,443177.0
2021-09-17 15:00:00,22.17,22.17,22.07,22.1,541852.0,16.8436,16.8436,16.7677,16.7905,541852.0
2021-09-17 15:30:00,22.1,22.1,21.97,21.99,1273630.0,16.7905,16.7905,16.6917,16.7069,1273630.0
2021-09-20 09:30:00,21.5,21.71,21.35,21.59,1712289.0,16.3346,16.4942,16.2206,16.403,1712289.0
2021-09-20 10:00:00,21.59,21.62,21.4,21.42,678530.0,16.403,16.4258,16.2586,16.2738,678530.0
2021-09-20 10:30:00,21.42,21.56,21.4,21.48,547589.0,16.2738,16.3802,16.2586,16.3194,547589.0
2021-09-20 11:00:00,21.48,21.51,21.41,21.44,393363.0,16.3194,16.3422,16.2662,16.289,393363.0
2021-09-20 11:30:00,21.43,21.44,21.37,21.39,372611.0,16.2814,16.289,16.2358,16.251,372611.0
2021-09-20 12:00:00,21.38,21.41,21.32,21.38,427143.0,16.2434,16.2662,16.1979,16.2434,427143.0
2021-09-20 12:30:00,21.38,21.39,21.26,21.28,430114.0,16.2434,16.251,16.1523,16.1675,430114.0
2021-09-20 13:00:00,21.28,21.31,21.23,21.29,505953.0,16.1675,16.1903,16.1295,16.1751,505953.0
2021-09-20 13:30:00,21.3,21.35,21.25,21.33,530531.0,16.1827,16.2206,16.1447,16.2055,530531.0
2021-09-20 14:00:00,21.33,21.35,21.21,21.22,501769.0,16.2055,16.2206,16.1143,16.1219,501769.0
2021-09-20 14:30:00,21.23,21.27,21.17,21.21,623521.0,16.1295,16.1599,16.0839,16.1143,623521.0
2021-09-20 15:00:00,21.21,21.35,21.2,21.35,793799.0,16.1143,16.2206,16.1067,16.2206,793799.0
2021-09-20 15:30:00,21.35,21.46,21.34,21.43,1480011.0,16.2206,16.3042,16.2131,16.2814,1480011.0
2021-09-21 09:30:00,21.67,21.85,21.6,21.67,932006.0,16.4638,16.6005,16.4106,16.4638,932006.0
2021-09-21 10:00:00,21.68,21.69,21.54,21.61,613039.0,16.4714,16.479,16.365,16.4182,613039.0
2021-09-21 10:30:00,21.62,21.65,21.47,21.5,431428.0,16.4258,16.4486,16.3118,16.3346,431428.0
2021-09-21 11:00:00,21.51,21.58,21.45,21.46,408174.0,16.3422,16.3954,16.2966,16.3042,408174.0
2021-09-21 11:30:00,21.46,21.56,21.46,21.54,377042.0,16.3042,16.3802,16.3042,16.365,377042.0
2021-09-21 12:00:00,21.54,21.67,21.53,21.62,447666.0,16.365,16.4638,16.3574,16.4258,447666.0
2021-09-21 12:30:00,21.63,21.64,21.53,21.59,305441.0,16.4334,16.441,16.3574,16.403,305441.0
2021-09-21 13:00:00,21.59,21.59,21.5,21.52,317294.0,16.403,16.403,16.3346,16.3498,317294.0
2021-09-21 13:30:00,21.53,21.59,21.51,21.54,434651.0,16.3574,16.403,16.3422,16.365,434651.0
2021-09-21 14:00:00,21.54,21.61,21.54,21.55,422783.0,16.365,16.4182,16.365,16.3726,422783.0
2021-09-21 14:30:00,21.56,21.68,21.56,21.62,498304.0,16.3802,16.4714,16.3802,16.4258,498304.0
2021-09-21 15:00:00,21.62,21.7,21.59,21.7,623056.0,16.4258,16.4866,16.403,16.4866,623056.0
2021-09-21 15:30:00,21.7,21.72,21.51,21.51,1210321.0,16.4866,16.5018,16.3422,16.3422,1210321.0
2021-09-22 09:30:00,21.73,21.96,21.71,21.95,402996.0,16.5094,16.6841,16.4942,16.6765,402996.0
2021-09-22 10:00:00,21.95,21.96,21.76,21.77,358025.0,16.6765,16.6841,16.5321,16.5397,358025.0
2021-09-22 10:30:00,21.77,21.84,21.73,21.84,322536.0,16.5397,16.5929,16.5094,16.5929,322536.0
2021-09-22 11:00:00,21.83,21.89,21.83,21.85,234568.0,16.5853,16.6309,16.5853,16.6005,234568.0
2021-09-22 11:30:00,21.86,21.9,21.8,21.82,514883.0,16.6081,16.6385,16.5625,16.5777,514883.0
2021-09-22 12:00:00,21.82,21.86,21.77,21.81,274709.0,16.5777,16.6081,16.5397,16.5701,274709.0
2021-09-22 12:30:00,21.8,21.91,21.8,21.88,378747.0,16.5625,16.6461,16.5625,16.6233,378747.0
2021-09-22 13:00:00,21.88,21.91,21.87,21.89,208886.0,16.6233,16.6461,16.6157,16.6309,208886.0
2021-09-22 13:30:00,21.89,21.91,21.84,21.9,405436.0,16.6309,16.6461,16.5929,16.6385,405436.0
2021-09-22 14:00:00,21.89,21.95,21.82,21.87,532832.0,16.6309,16.6765,16.5777,16.6157,532832.0
2021-09-22 14:30:00,21.87,21.9,21.72,21.78,585059.0,16.6157,16.6385,16.5018,16.5473,585059.0
2021-09-22 15:00:00,21.77,21.88,21.74,21.79,679294.0,16.5397,16.6233,16.517,16.5549,679294.0
2021-09-22 15:30:00,21.79,21.81,21.71,21.74,1223563.0,16.5549,16.5701,16.4942,16.517,1223563.0
2021-09-23 09:30:00,21.8,21.96,21.76,21.94,376209.0,16.5625,16.6841,16.5321,16.6689,376209.0
2021-09-23 10:00:00,21.93,21.98,21.91,21.97,325306.0,16.6613,16.6993,16.6461,16.6917,325306.0
2021-09-23 10:30:00,21.97,22.07,21.95,22.05,298784.0,16.6917,16.7677,16.6765,16.7525,298784.0
2021-09-23 11:00:00,22.05,22.06,22.0,22.04,318100.0,16.7525,16.7601,16.7145,16.7449,318100.0
2021-09-23 11:30:00,22.04,22.06,22.01,22.03,347228.0,16.7449,16.7601,16.7221,16.7373,347228.0
2021-09-23 12:00:00,22.04,22.13,22.03,22.13,389456.0,16.7449,16.8133,16.7373,16.8133,389456.0
2021-09-23 12:30:00,22.12,22.13,22.08,22.1,364845.0,16.8057,16.8133,16.7753,16.7905,364845.0
2021-09-23 13:00:00,22.1,22.14,22.09,22.12,278750.0,16.7905,16.8209,16.7829,16.8057,278750.0
2021-09-23 13:30:00,22.12,22.14,22.1,22.14,342496.0,16.8057,16.8209,16.7905,16.8209,342496.0
2021-09-23 14:00:00,22.13,22.14,22.08,22.09,343156.0,16.8133,16.8209,16.7753,16.7829,343156.0
2021-09-23 14:30:00,22.09,22.12,22.02,22.03,421561.0,16.7829,16.8057,16.7297,16.7373,421561.0
2021-09-23 15:00:00,22.02,22.08,22.02,22.05,763896.0,16.7297,16.7753,16.7297,16.7525,763896.0
2021-09-23 15:30:00,22.05,22.05,21.9,21.9,1298886.0,16.7525,16.7525,16.6385,16.6385,1298886.0
2021-09-24 09:30:00,21.89,21.93,21.79,21.88,589237.0,16.6309,16.6613,16.5549,16.6233,589237.0
2021-09-24 10:00:00,21.88,21.93,21.87,21.89,372753.0,16.6233,16.6613,16.6157,16.6309,372753.0
2021-09-24 10:30:00,21.89,21.94,21.86,21.88,405331.0,16.6309,16.6689,16.6081,16.6233,405331.0
2021-09-24 11:00:00,21.87,21.9,21.81,21.82,309489.0,16.6157,16.6385,16.5701,16.5777,309489.0
2021-09-24 11:30:00,21.82,21.84,21.79,21.82,373893.0,16.5777,16.5929,16.5549,16.5777,373893.0
2021-09-24 12:00:00,21.82,21.84,21.76,21.78,669445.0,16.5777,16.5929,16.5321,16.5473,669445.0
2021-09-24 12:30:00,21.78,21.81,21.76,21.8,468870.0,16.5473,16.5701,16.5321,16.5625,468870.0
2021-09-24 13:00:00,21.8,21.81,21.76,21.77,623004.0,16.5625,16.5701,16.5321,16.5397,623004.0
2021-09-24 13:30:00,21.77,21.77,21.7,21.71,389139.0,16.5397,16.5397,16.4866,16.4942,389139.0
2021-09-24 14:00:00,21.72,21.73,21.64,21.67,439378.0,16.5018,16.5094,16.441,16.4638,439378.0
2021-09-24 14:30:00,21.66,21.68,21.63,21.64,605773.0,16.4562,16.4714,16.4334,16.441,605773.0
2021-09-24 15:00:00,21.65,21.65,21.56,21.58,797068.0,16.4486,16.4486,16.3802,16.3954,797068.0
2021-09-24 15:30:00,21.57,21.6,21.43,21.45,2097012.0,16.3878,16.4106,16.2814,16.2966,2097012.0
2021-09-27 09:30:00,21.61,21.8,21.57,21.8,1480230.0,16.4182,16.5625,16.3878,16.5625,1480230.0
2021-09-27 10:00:00,21.79,21.85,21.71,21.82,1201817.0,16.5549,16.6005,16.4942,16.5777,1201817.0
2021-09-27 10:30:00,21.83,21.9,21.8,21.85,698230.0,16.5853,16.6385,16.5625,16.6005,698230.0
2021-09-27 11:00:00,21.85,21.91,21.82,21.89,861017.0,16.6005,16.6461,16.5777,16.6309,861017.0
2021-09-27 11:30:00,21.88,21.89,21.78,21.79,1012271.0,16.6233,16.6309,16.5473,16.5549,1012271.0
2021-09-27 12:00:00,21.79,21.82,21.76,21.8,621565.0,16.5549,16.5777,16.5321,16.5625,621565.0
2021-09-27 12:30:00,21.81,21.91,21.79,21.88,733514.0,16.5701,16.6461,16.5549,16.6233,733514.0
2021-09-27 13:00:00,21.88,21.89,21.82,21.86,519813.0,16.6233,16.6309,16.5777,16.6081,519813.0
2021-09-27 13:30:00,21.87,21.95,21.83,21.95,400945.0,16.6157,16.6765,16.5853,16.6765,400945.0
2021-09-27 14:00:00,21.95,21.96,21.87,21.88,486410.0,16.6765,16.6841,16.6157,16.6233,486410.0
2021-09-27 14:30:00,21.87,21.98,21.82,21.92,1053830.0,16.6157,16.6993,16.5777,16.6537,1053830.0
2021-09-27 15:00:00,21.91,21.93,21.86,21.89,443205.0,16.6461,16.6613,16.6081,16.6309,443205.0
2021-09-27 15:30:00,21.89,21.9,21.79,21.81,1340144.0,16.6309,16.6385,16.5549,16.5701,1340144.0
2021-09-28 09:30:00,22.09,22.2,21.92,21.94,1158518.0,16.7829,16.8664,16.6537,16.6689,1158518.0
2021-09-28 10:00:00,21.93,21.93,21.74,21.81,752415.0,16.6613,16.6613,16.517,16.5701,752415.0
2021-09-28 10:30:00,21.81,21.97,21.8,21.96,615129.0,16.5701,16.6917,16.5625,16.6841,615129.0
2021-09-28 11:00:00,21.96,21.97,21.8,21.83,299631.0,16.6841,16.6917,16.5625,16.5853,299631.0
2021-09-28 11:30:00,21.83,21.86,21.77,21.8,572649.0,16.5853,16.6081,16.5397,16.5625,572649.0
2021-09-28 12:00:00,21.81,21.9,21.79,21.88,339361.0,16.5701,16.6385,16.5549,16.6233,339361.0
2021-09-28 12:30:00,21.88,21.9,21.82,21.84,453551.0,16.6233,16.6385,16.5777,16.5929,453551.0
2021-09-28 13:00:00,21.85,21.97,21.84,21.96,439120.0,16.6005,16.6917,16.5929,16.6841,439120.0
2021-09-28 13:30:00,21.96,21.97,21.84,21.89,419987.0,16.6841,16.6917,16.5929,16.6309,419987.0
2021-09-28 14:00:00,21.89,21.96,21.84,21.96,497427.0,16.6309,16.6841,16.5929,16.6841,497427.0
2021-09-28 14:30:00,21.95,22.01,21.91,21.99,543593.0,16.6765,16.7221,16.6461,16.7069,543593.0
2021-09-28 15:00:00,21.99,22.03,21.91,21.92,651626.0,16.7069,16.7373,16.6461,16.6537,651626.0
2021-09-28 15:30:00,21.92,21.94,21.75,21.78,1383788.0,16.6537,16.6689,16.5245,16.5473,1383788.0
2021-09-29 09:30:00,21.84,21.86,21.67,21.76,856880.0,16.5929,16.6081,16.4638,16.5321,856880.0
2021-09-29 10:00:00,21.76,21.79,21.72,21.75,577183.0,16.5321,16.5549,16.5018,16.5245,577183.0
2021-09-29 10:30:00,21.75,21.76,21.67,21.69,865250.0,16.5245,16.5321,16.4638,16.479,865250.0
2021-09-29 11:00:00,21.69,21.74,21.68,21.71,836310.0,16.479,16.517,16.4714,16.4942,836310.0
2021-09-29 11:30:00,21.71,21.74,21.67,21.73,340017.0,16.4942,16.517,16.4638,16.5094,340017.0
2021-09-29 12:00:00,21.73,21.75,21.66,21.69,392760.0,16.5094,16.5245,16.4562,16.479,392760.0
2021-09-29 12:30:00,21.69,21.71,21.67,21.68,370750.0,16.479,16.4942,16.4638,16.4714,370750.0
2021-09-29 13:00:00,21.67,21.75,21.66,21.75,392241.0,16.4638,16.5245,16.4562,16.5245,392241.0
2021-09-29 13:30:00,21.75,21.78,21.71,21.75,469484.0,16.5245,16.5473,16.4942,16.5245,469484.0
2021-09-29 14:00:00,21.75,21.82,21.74,21.8,1002827.0,16.5245,16.5777,16.517,16.5625,1002827.0
2021-09-29 14:30:00,21.81,21.82,21.78,21.8,616177.0,16.5701,16.5777,16.5473,16.5625,616177.0
2021-09-29 15:00:00,21.81,21.84,21.78,21.79,870108.0,16.5701,16.5929,16.5473,16.5549,870108.0
2021-09-29 15:30:00,21.8,21.88,21.78,21.88,811632.0,16.5625,16.6233,16.5473,16.6233,811632.0
2021-09-30 09:30:00,21.93,21.96,21.74,21.78,491421.0,16.6613,16.6841,16.517,16.5473,491421.0
2021-09-30 10:00:00,21.77,21.77,21.64,21.67,874573.0,16.5397,16.5397,16.441,16.4638,874573.0
2021-09-30 10:30:00,21.66,21.72,21.63,21.65,824418.0,16.4562,16.5018,16.4334,16.4486,824418.0
2021-09-30 11:00:00,21.64,21.82,21.63,21.8,1033613.0,16.441,16.5777,16.4334,16.5625,1033613.0
2021-09-30 11:30:00,21.8,21.8,21.64,21.68,633521.0,16.5625,16.5625,16.441,16.4714,633521.0
2021-09-30 12:00:00,21.68,21.69,21.57,21.61,689184.0,16.4714,16.479,16.3878,16.4182,689184.0
2021-09-30 12:30:00,21.6,21.65,21.58,21.62,501611.0,16.4106,16.4486,16.3954,16.4258,501611.0
2021-09-30 13:00:00,21.62,21.73,21.61,21.63,912560.0,16.4258,16.5094,16.4182,16.4334,912560.0
2021-09-30 13:30:00,21.63,21.71,21.6,21.7,433952.0,16.4334,16.4942,16.4106,16.4866,433952.0
2021-09-30 14:00:00,21.7,21.71,21.64,21.69,426526.0,16.4866,16.4942,16.441,16.479,426526.0
2021-09-30 14:30:00,21.69,21.75,21.68,21.68,389130.0,16.479,16.5245,16.4714,16.4714,389130.0
2021-09-30 15:00:00,21.69,21.78,21.67,21.74,512217.0,16.479,16.5473,16.4638,16.517,512217.0
2021-09-30 15:30:00,21.74,21.77,21.62,21.64,656581.0,16.517,16.5397,16.4258,16.441,656581.0
2021-10-01 09:30:00,21.62,21.76,21.5,21.69,879348.0,16.4258,16.5321,16.3346,16.479,879348.0
2021-10-01 10:00:00,21.7,21.78,21.53,21.58,562726.0,16.4866,16.5473,16.3574,16.3954,562726.0
2021-10-01 10:30:00,21.57,21.67,21.52,21.65,404730.0,16.3878,16.4638,16.3498,16.4486,404730.0
2021-10-01 11:00:00,21.66,21.72,21.62,21.69,505781.0,16.4562,16.5018,16.4258,16.479,505781.0
2021-10-01 11:30:00,21.69,21.86,21.69,21.8,406470.0,16.479,16.6081,16.479,16.5625,406470.0
2021-10-01 12:00:00,21.8,21.84,21.75,21.75,534956.0,16.5625,16.5929,16.5245,16.5245,534956.0
2021-10-01 12:30:00,21.76,21.85,21.73,21.85,681363.0,16.5321,16.6005,16.5094,16.6005,681363.0
2021-10-01 13:00:00,21.84,21.9,21.8,21.89,570343.0,16.5929,16.6385,16.5625,16.6309,570343.0
2021-10-01 13:30:00,21.89,21.92,21.85,21.91,432477.0,16.6309,16.6537,16.6005,16.6461,432477.0
2021-10-01 14:00:00,21.91,21.98,21.9,21.96,452702.0,16.6461,16.6993,16.6385,16.6841,452702.0
2021-10-01 14:30:00,21.96,21.98,21.88,21.91,534342.0,16.6841,16.6993,16.6233,16.6461,534342.0
2021-10-01 15:00:00,21.91,21.95,21.88,21.91,563960.0,16.6461,16.6765,16.6233,16.6461,563960.0
2021-10-01 15:30:00,21.9,21.91,21.76,21.79,980496.0,16.6385,16.6461,16.5321,16.5549,980496.0
2021-10-04 09:30:00,21.99,22.41,21.94,22.41,1083453.0,16.7069,17.026,16.6689,17.026,1083453.0
2021-10-04 10:00:00,22.4,22.43,22.28,22.35,673954.0,17.0184,17.0412,16.9272,16.9804,673954.0
2021-10-04 10:30:00,22.35,22.59,22.33,22.57,970346.0,16.9804,17.1627,16.9652,17.1475,970346.0
2021-10-04 11:00:00,22.57,22.76,22.55,22.73,1106394.0,17.1475,17.2919,17.1323,17.2691,1106394.0
2021-10-04 11:30:00,22.73,22.78,22.67,22.77,772810.0,17.2691,17.3071,17.2235,17.2995,772810.0
2021-10-04 12:00:00,22.76,22.77,22.68,22.75,540973.0,17.2919,17.2995,17.2311,17.2843,540973.0
2021-10-04 12:30:00,22.74,22.79,22.59,22.6,820623.0,17.2767,17.3147,17.1627,17.1703,820623.0
2021-10-04 13:00:00,22.6,22.63,22.53,22.55,571195.0,17.1703,17.1931,17.1172,17.1323,571195.0
2021-10-04 13:30:00,22.56,22.62,22.52,22.6,428164.0,17.1399,17.1855,17.1096,17.1703,428164.0
2021-10-04 14:00:00,22.6,22.68,22.57,22.61,595881.0,17.1703,17.2311,17.1475,17.1779,595881.0
2021-10-04 14:30:00,22.61,22.63,22.51,22.55,710684.0,17.1779,17.1931,17.102,17.1323,710684.0
2021-10-04 15:00:00,22.55,22.58,22.52,22.57,552606.0,17.1323,17.1551,17.1096,17.1475,552606.0
2021-10-04 15:30:00,22.56,22.66,22.54,22.64,1078246.0,17.1399,17.2159,17.1248,17.2007,1078246.0
2021-10-05 09:30:00,22.96,23.2,22.8,23.17,1448038.0,17.4438,17.6262,17.3223,17.6034,1448038.0
2021-10-05 10:00:00,23.16,23.26,23.14,23.24,844988.0,17.5958,17.6718,17.5806,17.6566,844988.0
2021-10-05 10:30:00,23.25,23.3,23.18,23.19,880069.0,17.6642,17.7022,17.611,17.6186,880069.0
2021-10-05 11:00:00,23.19,23.24,23.1,23.19,813868.0,17.6186,17.6566,17.5502,17.6186,813868.0
2021-10-05 11:30:00,23.19,23.19,23.07,23.18,816425.0,17.6186,17.6186,17.5274,17.611,816425.0
2021-10-05 12:00:00,23.17,23.17,23.0,23.06,671014.0,17.6034,17.6034,17.4742,17.5198,671014.0
2021-10-05 12:30:00,23.06,23.11,22.99,23.05,817321.0,17.5198,17.5578,17.4666,17.5122,817321.0
2021-10-05 13:00:00,23.05,23.05,22.97,23.03,519358.0,17.5122,17.5122,17.4514,17.497,519358.0
2021-10-05 13:30:00,23.03,23.1,23.02,23.1,428798.0,17.497,17.5502,17.4894,17.5502,428798.0
2021-10-05 14:00:00,23.1,23.19,23.09,23.13,711170.0,17.5502,17.6186,17.5426,17.573,711170.0
2021-10-05 14:30:00,23.12,23.16,23.08,23.09,412882.0,17.5654,17.5958,17.535,17.5426,412882.0
2021-10-05 15:00:00,23.09,23.12,23.06,23.11,405983.0,17.5426,17.5654,17.5198,17.5578,405983.0
2021-10-05 15:30:00,23.11,23.13,23.08,23.1,1081056.0,17.5578,17.573,17.535,17.5502,1081056.0
2021-10-06 09:30:00,23.0,23.05,22.81,22.88,605875.0,17.4742,17.5122,17.3299,17.3831,605875.0
2021-10-06 10:00:00,22.87,22.87,22.72,22.84,579628.0,17.3755,17.3755,17.2615,17.3527,579628.0
2021-10-06 10:30:00,22.84,22.91,22.71,22.8,597559.0,17.3527,17.4059,17.2539,17.3223,597559.0
2021-10-06 11:00:00,22.8,22.85,22.7,22.7,351091.0,17.3223,17.3603,17.2463,17.2463,351091.0
2021-10-06 11:30:00,22.71,22.78,22.64,22.77,496836.0,17.2539,17.3071,17.2007,17.2995,496836.0
2021-10-06 12:00:00,22.76,22.78,22.71,22.73,263135.0,17.2919,17.3071,17.2539,17.2691,263135.0
2021-10-06 12:30:00,22.73,22.85,22.72,22.84,233316.0,17.2691,17.3603,17.2615,17.3527,233316.0
2021-10-06 13:00:00,22.84,22.88,22.79,22.88,181312.0,17.3527,17.3831,17.3147,17.3831,181312.0
2021-10-06 13:30:00,22.88,22.93,22.87,22.92,220661.0,17.3831,17.4211,17.3755,17.4135,220661.0
2021-10-06 14:00:00,22.92,22.94,22.88,22.9,234712.0,17.4135,17.4287,17.3831,17.3983,234712.0
2021-10-06 14:30:00,22.89,22.92,22.85,22.86,328817.0,17.3907,17.4135,17.3603,17.3679,328817.0
2021-10-06 15:00:00,22.87,22.88,22.8,22.82,498265.0,17.3755,17.3831,17.3223,17.3375,498265.0
2021-10-06 15:30:00,22.81,22.91,22.78,22.89,806413.0,17.3299,17.4059,17.3071,17.3907,806413.0
2021-10-07 09:30:00,22.92,23.03,22.87,22.96,475292.0,17.4135,17.497,17.3755,17.4438,475292.0
2021-10-07 10:00:00,22.95,23.0,22.88,22.98,316984.0,17.4362,17.4742,17.3831,17.459,316984.0
2021-10-07 10:30:00,22.98,23.07,22.94,23.01,348099.0,17.459,17.5274,17.4287,17.4818,348099.0
2021-10-07 11:00:00,23.01,23.08,22.97,23.08,330140.0,17.4818,17.535,17.4514,17.535,330140.0
2021-10-07 11:30:00,23.07,23.08,23.04,23.05,187437.0,17.5274,17.535,17.5046,17.5122,187437.0
2021-10-07 12:00:00,23.06,23.09,23.03,23.05,157559.0,17.5198,17.5426,17.497,17.5122,157559.0
2021-10-07 12:30:00,23.05,23.07,23.0,23.04,206323.0,17.5122,17.5274,17.4742,17.5046,206323.0
2021-10-07 13:00:00,23.03,23.05,23.02,23.05,193926.0,17.497,17.5122,17.4894,17.5122,193926.0
2021-10-07 13:30:00,23.05,23.06,23.02,23.02,376855.0,17.5122,17.5198,17.4894,17.4894,376855.0
2021-10-07 14:00:00,23.02,23.06,23.01,23.04,315783.0,17.4894,17.5198,17.4818,17.5046,315783.0
2021-10-07 14:30:00,23.05,23.07,23.03,23.06,252831.0,17.5122,17.5274,17.497,17.5198,252831.0
2021-10-07 15:00:00,23.05,23.16,23.03,23.12,636066.0,17.5122,17.5958,17.497,17.5654,636066.0
2021-10-07 15:30:00,23.13,23.16,23.01,23.12,1645763.0,17.573,17.5958,17.4818,17.5654,1645763.0
2021-10-08 09:30:00,23.15,23.4,23.15,23.38,522826.0,17.5882,17.7781,17.5882,17.7629,522826.0
2021-10-08 10:00:00,23.37,23.45,23.37,23.41,373402.0,17.7553,17.8161,17.7553,17.7857,373402.0
2021-10-08 10:30:00,23.41,23.49,23.4,23.47,373724.0,17.7857,17.8465,17.7781,17.8313,373724.0
2021-10-08 11:00:00,23.48,23.54,23.47,23.52,368361.0,17.8389,17.8845,17.8313,17.8693,368361.0
2021-10-08 11:30:00,23.52,23.54,23.47,23.48,423542.0,17.8693,17.8845,17.8313,17.8389,423542.0
2021-10-08 12:00:00,23.48,23.5,23.34,23.35,344315.0,17.8389,17.8541,17.7326,17.7401,344315.0
2021-10-08 12:30:00,23.35,23.44,23.35,23.41,261190.0,17.7401,17.8085,17.7401,17.7857,261190.0
2021-10-08 13:00:00,23.41,23.44,23.37,23.38,226270.0,17.7857,17.8085,17.7553,17.7629,226270.0
2021-10-08 13:30:00,23.38,23.42,23.36,23.4,213564.0,17.7629,17.7933,17.7477,17.7781,213564.0
2021-10-08 14:00:00,23.4,23.47,23.4,23.46,267570.0,17.7781,17.8313,17.7781,17.8237,267570.0
2021-10-08 14:30:00,23.46,23.5,23.45,23.46,264221.0,17.8237,17.8541,17.8161,17.8237,264221.0
2021-10-08 15:00:00,23.47,23.52,23.47,23.51,290705.0,17.8313,17.8693,17.8313,17.8617,290705.0
2021-10-08 15:30:00,23.51,23.54,23.47,23.5,785834.0,17.8617,17.8845,17.8313,17.8541,785834.0
2021-10-11 09:30:00,23.69,23.81,23.66,23.79,649775.0,17.9985,18.0896,17.9757,18.0744,649775.0
2021-10-11 10:00:00,23.79,23.8,23.74,23.76,344667.0,18.0744,18.082,18.0365,18.0516,344667.0
2021-10-11 10:30:00,23.76,23.83,23.72,23.76,501378.0,18.0516,18.1048,18.0213,18.0516,501378.0
2021-10-11 11:00:00,23.77,23.78,23.74,23.75,385109.0,18.0592,18.0668,18.0365,18.044,385109.0
2021-10-11 11:30:00,23.76,23.79,23.73,23.77,296029.0,18.0516,18.0744,18.0289,18.0592,296029.0
2021-10-11 12:00:00,23.78,23.81,23.72,23.76,311266.0,18.0668,18.0896,18.0213,18.0516,311266.0
2021-10-11 12:30:00,23.76,23.79,23.65,23.66,259202.0,18.0516,18.0744,17.9681,17.9757,259202.0
2021-10-11 13:00:00,23.65,23.66,23.51,23.52,440579.0,17.9681,17.9757,17.8617,17.8693,440579.0
2021-10-11 13:30:00,23.52,23.55,23.5,23.52,223911.0,17.8693,17.8921,17.8541,17.8693,223911.0
2021-10-11 14:00:00,23.51,23.53,23.46,23.47,381032.0,17.8617,17.8769,17.8237,17.8313,381032.0
2021-10-11 14:30:00,23.46,23.56,23.46,23.55,251007.0,17.8237,17.8997,17.8237,17.8921,251007.0
2021-10-11 15:00:00,23.56,23.6,23.54,23.55,246322.0,17.8997,17.9301,17.8845,17.8921,246322.0
2021-10-11 15:30:00,23.54,23.56,23.45,23.51,533801.0,17.8845,17.8997,17.8161,17.8617,533801.0
2021-10-12 09:30:00,23.56,23.71,23.47,23.64,555226.0,17.8997,18.0137,17.8313,17.9605,555226.0
2021-10-12 10:00:00,23.64,23.66,23.47,23.58,390322.0,17.9605,17.9757,17.8313,17.9149,390322.0
2021-10-12 10:30:00,23.58,23.76,23.58,23.68,678863.0,17.9149,18.0516,17.9149,17.9909,678863.0
2021-10-12 11:00:00,23.69,23.78,23.69,23.75,319873.0,17.9985,18.0668,17.9985,18.044,319873.0
2021-10-12 11:30:00,23.75,23.8,23.71,23.8,397849.0,18.044,18.082,18.0137,18.082,397849.0
2021-10-12 12:00:00,23.8,23.84,23.79,23.84,289492.0,18.082,18.1124,18.0744,18.1124,289492.0
2021-10-12 12:30:00,23.84,23.85,23.79,23.84,242049.0,18.1124,18.12,18.0744,18.1124,242049.0
2021-10-12 13:00:00,23.85,23.87,23.83,23.86,336723.0,18.12,18.1352,18.1048,18.1276,336723.0
2021-10-12 13:30:00,23.86,23.87,23.83,23.87,338725.0,18.1276,18.1352,18.1048,18.1352,338725.0
2021-10-12 14:00:00,23.87,23.92,23.86,23.91,381572.0,18.1352,18.1732,18.1276,18.1656,381572.0
2021-10-12 14:30:00,23.91,23.94,23.89,23.91,292078.0,18.1656,18.1884,18.1504,18.1656,292078.0
2021-10-12 15:00:00,23.91,23.96,23.9,23.95,685385.0,18.1656,18.2036,18.158,18.196,685385.0
2021-10-12 15:30:00,23.95,23.99,23.88,23.99,1105460.0,18.196,18.2264,18.1428,18.2264,1105460.0
2021-10-13 09:30:00,23.82,23.95,23.64,23.7,615028.0,18.0972,18.196,17.9605,18.0061,615028.0
2021-10-13 10:00:00,23.7,23.71,23.51,23.63,706480.0,18.0061,18.0137,17.8617,17.9529,706480.0
2021-10-13 10:30:00,23.62,23.72,23.62,23.67,431786.0,17.9453,18.0213,17.9453,17.9833,431786.0
2021-10-13 11:00:00,23.68,23.78,23.67,23.75,387560.0,17.9909,18.0668,17.9833,18.044,387560.0
2021-10-13 11:30:00,23.76,23.86,23.74,23.83,314507.0,18.0516,18.1276,18.0365,18.1048,314507.0
2021-10-13 12:00:00,23.83,23.85,23.8,23.85,184182.0,18.1048,18.12,18.082,18.12,184182.0
2021-10-13 12:30:00,23.84,23.88,23.82,23.85,238831.0,18.1124,18.1428,18.0972,18.12,238831.0
2021-10-13 13:00:00,23.85,23.91,23.85,23.91,188307.0,18.12,18.1656,18.12,18.1656,188307.0
2021-10-13 13:30:00,23.91,23.96,23.88,23.9,382042.0,18.1656,18.2036,18.1428,18.158,382042.0
2021-10-13 14:00:00,23.9,23.99,23.9,23.97,328349.0,18.158,18.2264,18.158,18.2112,328349.0
2021-10-13 14:30:00,23.97,24.01,23.94,24.01,387676.0,18.2112,18.2416,18.1884,18.2416,387676.0
2021-10-13 15:00:00,24.0,24.03,23.97,23.97,356909.0,18.234,18.2568,18.2112,18.2112,356909.0
2021-10-13 15:30:00,23.97,24.03,23.95,24.03,543919.0,18.2112,18.2568,18.196,18.2568,543919.0
2021-10-14 09:30:00,24.11,24.17,24.03,24.08,610620.0,18.3176,18.3631,18.2568,18.2948,610620.0
2021-10-14 10:00:00,24.08,24.15,24.04,24.13,928654.0,18.2948,18.3479,18.2644,18.3328,928654.0
2021-10-14 10:30:00,24.13,24.18,24.09,24.18,261955.0,18.3328,18.3707,18.3024,18.3707,261955.0
2021-10-14 11:00:00,24.17,24.18,24.11,24.14,307732.0,18.3631,18.3707,18.3176,18.3404,307732.0
2021-10-14 11:30:00,24.14,24.24,24.14,24.22,481498.0,18.3404,18.4163,18.3404,18.4011,481498.0
2021-10-14 12:00:00,24.22,24.26,24.19,24.25,259934.0,18.4011,18.4315,18.3783,18.4239,259934.0
2021-10-14 12:30:00,24.25,24.27,24.22,24.27,177969.0,18.4239,18.4391,18.4011,18.4391,177969.0
2021-10-14 13:00:00,24.27,24.28,24.22,24.27,212580.0,18.4391,18.4467,18.4011,18.4391,212580.0
2021-10-14 13:30:00,24.27,24.33,24.24,24.29,332348.0,18.4391,18.4847,18.4163,18.4543,332348.0
2021-10-14 14:00:00,24.3,24.3,24.22,24.25,344511.0,18.4619,18.4619,18.4011,18.4239,344511.0
2021-10-14 14:30:00,24.24,24.28,24.24,24.25,163488.0,18.4163,18.4467,18.4163,18.4239,163488.0
2021-10-14 15:00:00,24.26,24.26,24.2,24.21,229850.0,18.4315,18.4315,18.3859,18.3935,229850.0
2021-10-14 15:30:00,24.21,24.28,24.1,24.1,1528190.0,18.3935,18.4467,18.31,18.31,1528190.0
2021-10-15 09:30:00,24.31,24.41,24.25,24.31,666065.0,18.4695,18.5455,18.4239,18.4695,666065.0
2021-10-15 10:00:00,24.31,24.32,24.22,24.22,332640.0,18.4695,18.4771,18.4011,18.4011,332640.0
2021-10-15 10:30:00,24.23,24.3,24.22,24.27,224399.0,18.4087,18.4619,18.4011,18.4391,224399.0
2021-10-15 11:00:00,24.27,24.31,24.24,24.3,293392.0,18.4391,18.4695,18.4163,18.4619,293392.0
2021-10-15 11:30:00,24.29,24.35,24.28,24.33,198368.0,18.4543,18.4999,18.4467,18.4847,198368.0
2021-10-15 12:00:00,24.32,24.33,24.22,24.23,385491.0,18.4771,18.4847,18.4011,18.4087,385491.0
2021-10-15 12:30:00,24.24,24.3,24.22,24.3,238423.0,18.4163,18.4619,18.4011,18.4619,238423.0
2021-10-15 13:00:00,24.3,24.35,24.28,24.3,229126.0,18.4619,18.4999,18.4467,18.4619,229126.0
2021-10-15 13:30:00,24.3,24.35,24.29,24.34,275333.0,18.4619,18.4999,18.4543,18.4923,275333.0
2021-10-15 14:00:00,24.34,24.42,24.33,24.36,354440.0,18.4923,18.5531,18.4847,18.5075,354440.0
2021-10-15 14:30:00,24.35,24.38,24.32,24.35,213819.0,18.4999,18.5227,18.4771,18.4999,213819.0
2021-10-15 15:00:00,24.34,24.35,24.25,24.26,316157.0,18.4923,18.4999,18.4239,18.4315,316157.0
2021-10-15 15:30:00,24.27,24.3,24.24,24.25,580084.0,18.4391,18.4619,18.4163,18.4239,580084.0
2021-10-18 09:30:00,24.4,24.59,24.38,24.58,867027.0,18.5379,18.6822,18.5227,18.6746,867027.0
2021-10-18 10:00:00,24.57,24.6,24.52,24.58,410207.0,18.667,18.6898,18.6291,18.6746,410207.0
2021-10-18 10:30:00,24.57,24.6,24.5,24.55,565500.0,18.667,18.6898,18.6139,18.6518,565500.0
2021-10-18 11:00:00,24.55,24.55,24.48,24.52,248659.0,18.6518,18.6518,18.5987,18.6291,248659.0
2021-10-18 11:30:00,24.51,24.51,24.46,24.51,178078.0,18.6215,18.6215,18.5835,18.6215,178078.0
2021-10-18 12:00:00,24.51,24.58,24.5,24.56,195006.0,18.6215,18.6746,18.6139,18.6594,195006.0
2021-10-18 12:30:00,24.57,24.57,24.51,24.51,218860.0,18.667,18.667,18.6215,18.6215,218860.0
2021-10-18 13:00:00,24.51,24.57,24.51,24.53,261186.0,18.6215,18.667,18.6215,18.6367,261186.0
2021-10-18 13:30:00,24.53,24.54,24.45,24.46,419096.0,18.6367,18.6442,18.5759,18.5835,419096.0
2021-10-18 14:00:00,24.46,24.49,24.45,24.48,344205.0,18.5835,18.6063,18.5759,18.5987,344205.0
2021-10-18 14:30:00,24.49,24.49,24.45,24.49,348015.0,18.6063,18.6063,18.5759,18.6063,348015.0
2021-10-18 15:00:00,24.49,24.5,24.46,24.46,312272.0,18.6063,18.6139,18.5835,18.5835,312272.0
2021-10-18 15:30:00,24.47,24.58,24.46,24.58,1024422.0,18.5911,18.6746,18.5835,18.6746,1024422.0
2021-10-19 09:30:00,24.51,24.54,24.39,24.41,727307.0,18.6215,18.6442,18.5303,18.5455,727307.0
2021-10-19 10:00:00,24.41,24.46,24.36,24.37,620738.0,18.5455,18.5835,18.5075,18.5151,620738.0
2021-10-19 10:30:00,24.37,24.43,24.34,24.39,394859.0,18.5151,18.5607,18.4923,18.5303,394859.0
2021-10-19 11:00:00,24.39,24.45,24.39,24.44,286204.0,18.5303,18.5759,18.5303,18.5683,286204.0
2021-10-19 11:30:00,24.44,24.46,24.41,24.43,382645.0,18.5683,18.5835,18.5455,18.5607,382645.0
2021-10-19 12:00:00,24.43,24.47,24.41,24.45,322316.0,18.5607,18.5911,18.5455,18.5759,322316.0
2021-10-19 12:30:00,24.45,24.48,24.41,24.46,316691.0,18.5759,18.5987,18.5455,18.5835,316691.0
2021-10-19 13:00:00,24.46,24.5,24.46,24.5,179171.0,18.5835,18.6139,18.5835,18.6139,179171.0
2021-10-19 13:30:00,24.5,24.5,24.46,24.46,194433.0,18.6139,18.6139,18.5835,18.5835,194433.0
2021-10-19 14:00:00,24.46,24.47,24.43,24.44,202120.0,18.5835,18.5911,18.5607,18.5683,202120.0
2021-10-19 14:30:00,24.45,24.46,24.37,24.43,449909.0,18.5759,18.5835,18.5151,18.5607,449909.0
2021-10-19 15:00:00,24.43,24.48,24.39,24.48,290181.0,18.5607,18.5987,18.5303,18.5987,290181.0
2021-10-19 15:30:00,24.47,24.49,24.44,24.47,680479.0,18.5911,18.6063,18.5683,18.5911,680479.0
2021-10-20 09:30:00,24.51,24.55,24.37,24.45,826512.0,18.6215,18.6518,18.5151,18.5759,826512.0
2021-10-20 10:00:00,24.45,24.55,24.41,24.54,384114.0,18.5759,18.6518,18.5455,18.6442,384114.0
2021-10-20 10:30:00,24.54,24.61,24.54,24.59,422293.0,18.6442,18.6974,18.6442,18.6822,422293.0
2021-10-20 11:00:00,24.59,24.69,24.58,24.67,590122.0,18.6822,18.7582,18.6746,18.743,590122.0
2021-10-20 11:30:00,24.67,24.68,24.59,24.61,230868.0,18.743,18.7506,18.6822,18.6974,230868.0
2021-10-20 12:00:00,24.61,24.76,24.6,24.74,446627.0,18.6974,18.8114,18.6898,18.7962,446627.0
2021-10-20 12:30:00,24.74,24.75,24.68,24.72,398327.0,18.7962,18.8038,18.7506,18.781,398327.0
2021-10-20 13:00:00,24.72,24.73,24.63,24.66,402759.0,18.781,18.7886,18.7126,18.7354,402759.0
2021-10-20 13:30:00,24.67,24.68,24.61,24.64,422221.0,18.743,18.7506,18.6974,18.7202,422221.0
2021-10-20 14:00:00,24.64,24.65,24.61,24.64,286728.0,18.7202,18.7278,18.6974,18.7202,286728.0
2021-10-20 14:30:00,24.64,24.67,24.61,24.63,386805.0,18.7202,18.743,18.6974,18.7126,386805.0
2021-10-20 15:00:00,24.63,24.65,24.6,24.62,207558.0,18.7126,18.7278,18.6898,18.705,207558.0
2021-10-20 15:30:00,24.62,24.7,24.61,24.69,512977.0,18.705,18.7658,18.6974,18.7582,512977.0
2021-10-21 09:30:00,24.7,24.73,24.6,24.66,366351.0,18.7658,18.7886,18.6898,18.7354,366351.0
2021-10-21 10:00:00,24.67,24.69,24.58,24.62,466596.0,18.743,18.7582,18.6746,18.705,466596.0
2021-10-21 10:30:00,24.62,24.67,24.52,24.53,502818.0,18.705,18.743,18.6291,18.6367,502818.0
2021-10-21 11:00:00,24.53,24.54,24.32,24.33,742105.0,18.6367,18.6442,18.4771,18.4847,742105.0
2021-10-21 11:30:00,24.34,24.35,24.27,24.32,1474061.0,18.4923,18.4999,18.4391,18.4771,1474061.0
2021-10-21 12:00:00,24.32,24.34,24.24,24.26,474562.0,18.4771,18.4923,18.4163,18.4315,474562.0
2021-10-21 12:30:00,24.27,24.35,24.26,24.35,282811.0,18.4391,18.4999,18.4315,18.4999,282811.0
2021-10-21 13:00:00,24.35,24.4,24.34,24.39,289284.0,18.4999,18.5379,18.4923,18.5303,289284.0
2021-10-21 13:30:00,24.39,24.39,24.24,24.27,463968.0,18.5303,18.5303,18.4163,18.4391,463968.0
2021-10-21 14:00:00,24.27,24.3,24.24,24.29,326844.0,18.4391,18.4619,18.4163,18.4543,326844.0
2021-10-21 14:30:00,24.29,24.31,24.26,24.3,274859.0,18.4543,18.4695,18.4315,18.4619,274859.0
2021-10-21 15:00:00,24.31,24.38,24.3,24.36,394906.0,18.4695,18.5227,18.4619,18.5075,394906.0
2021-10-21 15:30:00,24.36,24.4,24.31,24.4,895063.0,18.5075,18.5379,18.4695,18.5379,895063.0
2021-10-22 09:30:00,24.49,24.57,24.24,24.26,960806.0,18.6063,18.667,18.4163,18.4315,960806.0
2021-10-22 10:00:00,24.26,24.42,24.24,24.38,508344.0,18.4315,18.5531,18.4163,18.5227,508344.0
2021-10-22 10:30:00,24.37,24.41,24.35,24.4,367917.0,18.5151,18.5455,18.4999,18.5379,367917.0
2021-10-22 11:00:00,24.4,24.52,24.39,24.42,417099.0,18.5379,18.6291,18.5303,18.5531,417099.0
2021-10-22 11:30:00,24.43,24.43,24.3,24.36,492778.0,18.5607,18.5607,18.4619,18.5075,492778.0
2021-10-22 12:00:00,24.36,24.47,24.36,24.46,265048.0,18.5075,18.5911,18.5075,18.5835,265048.0
2021-10-22 12:30:00,24.45,24.5,24.44,24.48,239673.0,18.5759,18.6139,18.5683,18.5987,239673.0
2021-10-22 13:00:00,24.48,24.5,24.44,24.48,319707.0,18.5987,18.6139,18.5683,18.5987,319707.0
2021-10-22 13:30:00,24.48,24.49,24.45,24.46,177684.0,18.5987,18.6063,18.5759,18.5835,177684.0
2021-10-22 14:00:00,24.45,24.55,24.45,24.53,275695.0,18.5759,18.6518,18.5759,18.6367,275695.0
2021-10-22 14:30:00,24.52,24.57,24.52,24.55,206465.0,18.6291,18.667,18.6291,18.6518,206465.0
2021-10-22 15:00:00,24.55,24.57,24.46,24.5,245763.0,18.6518,18.667,18.5835,18.6139,245763.0
2021-10-22 15:30:00,24.5,24.5,24.35,24.43,1432657.0,18.6139,18.6139,18.4999,18.5607,1432657.0
2021-10-25 09:30:00,24.59,24.64,24.53,24.59,563915.0,18.6822,18.7202,18.6367,18.6822,563915.0
2021-10-25 10:00:00,24.6,24.61,24.54,24.55,308114.0,18.6898,18.6974,18.6442,18.6518,308114.0
2021-10-25 10:30:00,24.55,24.56,24.44,24.52,405364.0,18.6518,18.6594,18.5683,18.6291,405364.0
2021-10-25 11:00:00,24.53,24.59,24.51,24.58,254484.0,18.6367,18.6822,18.6215,18.6746,254484.0
2021-10-25 11:30:00,24.58,24.59,24.53,24.54,248643.0,18.6746,18.6822,18.6367,18.6442,248643.0
2021-10-25 12:00:00,24.55,24.61,24.53,24.55,268031.0,18.6518,18.6974,18.6367,18.6518,268031.0
2021-10-25 12:30:00,24.56,24.57,24.5,24.54,266356.0,18.6594,18.667,18.6139,18.6442,266356.0
2021-10-25 13:00:00,24.54,24.59,24.53,24.59,213995.0,18.6442,18.6822,18.6367,18.6822,213995.0
2021-10-25 13:30:00,24.58,24.58,24.56,24.58,175890.0,18.6746,18.6746,18.6594,18.6746,175890.0
2021-10-25 14:00:00,24.58,24.59,24.54,24.58,347320.0,18.6746,18.6822,18.6442,18.6746,347320.0
2021-10-25 14:30:00,24.57,24.58,24.49,24.5,383404.0,18.667,18.6746,18.6063,18.6139,383404.0
2021-10-25 15:00:00,24.5,24.5,24.44,24.5,320316.0,18.6139,18.6139,18.5683,18.6139,320316.0
2021-10-25 15:30:00,24.5,24.56,24.47,24.56,601041.0,18.6139,18.6594,18.5911,18.6594,601041.0
2021-10-26 09:30:00,24.63,24.64,24.51,24.6,486600.0,18.7126,18.7202,18.6215,18.6898,486600.0
2021-10-26 10:00:00,24.6,24.69,24.59,24.63,379637.0,18.6898,18.7582,18.6822,18.7126,379637.0
2021-10-26 10:30:00,24.63,24.7,24.58,24.67,555968.0,18.7126,18.7658,18.6746,18.743,555968.0
2021-10-26 11:00:00,24.68,24.71,24.63,24.69,324482.0,18.7506,18.7734,18.7126,18.7582,324482.0
2021-10-26 11:30:00,24.69,24.7,24.58,24.58,265673.0,18.7582,18.7658,18.6746,18.6746,265673.0
2021-10-26 12:00:00,24.58,24.6,24.5,24.51,516917.0,18.6746,18.6898,18.6139,18.6215,516917.0
2021-10-26 12:30:00,24.51,24.53,24.39,24.4,590984.0,18.6215,18.6367,18.5303,18.5379,590984.0
2021-10-26 13:00:00,24.41,24.45,24.33,24.34,480426.0,18.5455,18.5759,18.4847,18.4923,480426.0
2021-10-26 13:30:00,24.34,24.39,24.23,24.3,590761.0,18.4923,18.5303,18.4087,18.4619,590761.0
2021-10-26 14:00:00,24.31,24.38,24.27,24.35,283797.0,18.4695,18.5227,18.4391,18.4999,283797.0
2021-10-26 14:30:00,24.35,24.36,24.3,24.31,242361.0,18.4999,18.5075,18.4619,18.4695,242361.0
2021-10-26 15:00:00,24.31,24.34,24.28,24.3,239981.0,18.4695,18.4923,18.4467,18.4619,239981.0
2021-10-26 15:30:00,24.3,24.3,24.22,24.27,824895.0,18.4619,18.4619,18.4011,18.4391,824895.0
2021-10-27 09:30:00,24.21,24.25,23.84,23.86,1164339.0,18.3935,18.4239,18.1124,18.1276,1164339.0
2021-10-27 10:00:00,23.86,24.08,23.85,23.94,894276.0,18.1276,18.2948,18.12,18.1884,894276.0
2021-10-27 10:30:00,23.94,24.01,23.91,23.97,532437.0,18.1884,18.2416,18.1656,18.2112,532437.0
2021-10-27 11:00:00,23.97,24.07,23.97,24.04,355274.0,18.2112,18.2872,18.2112,18.2644,355274.0
2021-10-27 11:30:00,24.04,24.06,23.95,23.96,321720.0,18.2644,18.2796,18.196,18.2036,321720.0
2021-10-27 12:00:00,23.96,23.96,23.91,23.93,272567.0,18.2036,18.2036,18.1656,18.1808,272567.0
2021-10-27 12:30:00,23.92,23.97,23.9,23.94,298617.0,18.1732,18.2112,18.158,18.1884,298617.0
2021-10-27 13:00:00,23.94,23.97,23.85,23.88,665386.0,18.1884,18.2112,18.12,18.1428,665386.0
2021-10-27 13:30:00,23.87,23.92,23.87,23.91,401766.0,18.1352,18.1732,18.1352,18.1656,401766.0
2021-10-27 14:00:00,23.9,23.98,23.89,23.96,411592.0,18.158,18.2188,18.1504,18.2036,411592.0
2021-10-27 14:30:00,23.96,24.0,23.93,23.98,310673.0,18.2036,18.234,18.1808,18.2188,310673.0
2021-10-27 15:00:00,23.98,24.01,23.85,23.88,504256.0,18.2188,18.2416,18.12,18.1428,504256.0
2021-10-27 15:30:00,23.88,23.96,23.84,23.88,1881541.0,18.1428,18.2036,18.1124,18.1428,1881541.0
2021-10-28 09:30:00,23.47,23.55,23.27,23.4,765578.0,18.1781,18.24,18.0232,18.1239,765578.0
2021-10-28 10:00:00,23.41,23.41,23.28,23.31,722512.0,18.1316,18.1316,18.0309,18.0542,722512.0
2021-10-28 10:30:00,23.31,23.32,23.24,23.24,611512.0,18.0542,18.0619,17.9999,17.9999,611512.0
2021-10-28 11:00:00,23.24,23.27,23.19,23.22,504589.0,17.9999,18.0232,17.9612,17.9844,504589.0
2021-10-28 11:30:00,23.23,23.26,23.14,23.16,289840.0,17.9922,18.0154,17.9225,17.938,289840.0
2021-10-28 12:00:00,23.16,23.23,23.15,23.2,344804.0,17.938,17.9922,17.9302,17.969,344804.0
2021-10-28 12:30:00,23.2,23.23,23.17,23.23,236917.0,17.969,17.9922,17.9457,17.9922,236917.0
2021-10-28 13:00:00,23.23,23.26,23.22,23.23,124990.0,17.9922,18.0154,17.9844,17.9922,124990.0
2021-10-28 13:30:00,23.23,23.29,23.23,23.24,296331.0,17.9922,18.0387,17.9922,17.9999,296331.0
2021-10-28 14:00:00,23.24,23.27,23.23,23.23,246765.0,17.9999,18.0232,17.9922,17.9922,246765.0
2021-10-28 14:30:00,23.24,23.25,23.1,23.1,665676.0,17.9999,18.0077,17.8915,17.8915,665676.0
2021-10-28 15:00:00,23.11,23.11,22.9,22.93,1084504.0,17.8993,17.8993,17.7366,17.7598,1084504.0
2021-10-28 15:30:00,22.93,23.14,22.89,23.14,1760679.0,17.7598,17.9225,17.7289,17.9225,1760679.0
2021-10-29 09:30:00,23.11,23.13,22.93,22.98,728639.0,17.8993,17.9147,17.7598,17.7986,728639.0
2021-10-29 10:00:00,22.97,22.98,22.73,22.77,1066429.0,17.7908,17.7986,17.6049,17.6359,1066429.0
2021-10-29 10:30:00,22.77,22.85,22.73,22.74,834779.0,17.6359,17.6979,17.6049,17.6127,834779.0
2021-10-29 11:00:00,22.75,22.82,22.73,22.77,465914.0,17.6204,17.6746,17.6049,17.6359,465914.0
2021-10-29 11:30:00,22.77,22.8,22.7,22.7,637946.0,17.6359,17.6591,17.5817,17.5817,637946.0
2021-10-29 12:00:00,22.71,22.75,22.69,22.71,677319.0,17.5894,17.6204,17.574,17.5894,677319.0
2021-10-29 12:30:00,22.71,22.77,22.68,22.68,500813.0,17.5894,17.6359,17.5662,17.5662,500813.0
2021-10-29 13:00:00,22.69,22.7,22.63,22.64,383669.0,17.574,17.5817,17.5275,17.5352,383669.0
2021-10-29 13:30:00,22.64,22.68,22.58,22.6,577132.0,17.5352,17.5662,17.4888,17.5042,577132.0
2021-10-29 14:00:00,22.61,22.61,22.52,22.54,522552.0,17.512,17.512,17.4423,17.4578,522552.0
2021-10-29 14:30:00,22.53,22.57,22.51,22.52,614301.0,17.45,17.481,17.4345,17.4423,614301.0
2021-10-29 15:00:00,22.52,22.56,22.51,22.51,719663.0,17.4423,17.4733,17.4345,17.4345,719663.0
2021-10-29 15:30:00,22.52,22.68,22.48,22.68,1630143.0,17.4423,17.5662,17.4113,17.5662,1630143.0
2021-11-01 09:30:00,22.68,22.74,22.61,22.67,787596.0,17.5662,17.6127,17.512,17.5585,787596.0
2021-11-01 10:00:00,22.66,22.73,22.59,22.71,769061.0,17.5507,17.6049,17.4965,17.5894,769061.0
2021-11-01 10:30:00,22.7,22.78,22.69,22.78,591553.0,17.5817,17.6437,17.574,17.6437,591553.0
2021-11-01 11:00:00,22.78,22.85,22.76,22.8,613056.0,17.6437,17.6979,17.6282,17.6591,613056.0
2021-11-01 11:30:00,22.8,22.83,22.76,22.82,387872.0,17.6591,17.6824,17.6282,17.6746,387872.0
2021-11-01 12:00:00,22.83,22.84,22.78,22.81,267023.0,17.6824,17.6901,17.6437,17.6669,267023.0
2021-11-01 12:30:00,22.81,22.85,22.79,22.85,248598.0,17.6669,17.6979,17.6514,17.6979,248598.0
2021-11-01 13:00:00,22.85,22.87,22.78,22.81,472584.0,17.6979,17.7134,17.6437,17.6669,472584.0
2021-11-01 13:30:00,22.8,22.87,22.8,22.85,354146.0,17.6591,17.7134,17.6591,17.6979,354146.0
2021-11-01 14:00:00,22.85,22.9,22.8,22.83,483516.0,17.6979,17.7366,17.6591,17.6824,483516.0
2021-11-01 14:30:00,22.83,22.83,22.66,22.77,651988.0,17.6824,17.6824,17.5507,17.6359,651988.0
2021-11-01 15:00:00,22.77,22.81,22.75,22.78,430900.0,17.6359,17.6669,17.6204,17.6437,430900.0
2021-11-01 15:30:00,22.78,22.86,22.75,22.8,1379814.0,17.6437,17.7056,17.6204,17.6591,1379814.0
2021-11-02 09:30:00,22.74,22.78,22.2,22.48,1534418.0,17.6127,17.6437,17.1944,17.4113,1534418.0
2021-11-02 10:00:00,22.47,22.65,22.38,22.44,998757.0,17.4036,17.543,17.3338,17.3803,998757.0
2021-11-02 10:30:00,22.44,22.6,22.16,22.21,1318634.0,17.3803,17.5042,17.1635,17.2022,1318634.0
2021-11-02 11:00:00,22.21,22.31,22.16,22.25,877358.0,17.2022,17.2796,17.1635,17.2332,877358.0
2021-11-02 11:30:00,22.25,22.25,22.1,22.16,1079311.0,17.2332,17.2332,17.117,17.1635,1079311.0
2021-11-02 12:00:00,22.16,22.24,22.14,22.23,629237.0,17.1635,17.2254,17.148,17.2177,629237.0
2021-11-02 12:30:00,22.23,22.39,22.18,22.21,820786.0,17.2177,17.3416,17.1789,17.2022,820786.0
2021-11-02 13:00:00,22.21,22.29,22.2,22.27,418692.0,17.2022,17.2641,17.1944,17.2487,418692.0
2021-11-02 13:30:00,22.27,22.29,22.18,22.26,505235.0,17.2487,17.2641,17.1789,17.2409,505235.0
2021-11-02 14:00:00,22.26,22.28,22.18,22.2,586524.0,17.2409,17.2564,17.1789,17.1944,586524.0
2021-11-02 14:30:00,22.2,22.21,22.15,22.2,673437.0,17.1944,17.2022,17.1557,17.1944,673437.0
2021-11-02 15:00:00,22.2,22.21,22.17,22.18,980168.0,17.1944,17.2022,17.1712,17.1789,980168.0
2021-11-02 15:30:00,22.19,22.28,22.15,22.18,1724217.0,17.1867,17.2564,17.1557,17.1789,1724217.0
2021-11-03 09:30:00,22.1,22.37,22.04,22.28,871435.0,17.117,17.3261,17.0705,17.2564,871435.0
2021-11-03 10:00:00,22.29,22.32,22.17,22.26,477118.0,17.2641,17.2874,17.1712,17.2409,477118.0
2021-11-03 10:30:00,22.25,22.27,22.17,22.22,613395.0,17.2332,17.2487,17.1712,17.2099,613395.0
2021-11-03 11:00:00,22.23,22.24,22.15,22.21,374228.0,17.2177,17.2254,17.1557,17.2022,374228.0
2021-11-03 11:30:00,22.2,22.24,22.02,22.05,745860.0,17.1944,17.2254,17.055,17.0783,745860.0
2021-11-03 12:00:00,22.05,22.08,22.01,22.07,668232.0,17.0783,17.1015,17.0473,17.0937,668232.0
2021-11-03 12:30:00,22.07,22.09,22.05,22.08,285314.0,17.0937,17.1092,17.0783,17.1015,285314.0
2021-11-03 13:00:00,22.09,22.11,22.07,22.11,227994.0,17.1092,17.1247,17.0937,17.1247,227994.0
2021-11-03 13:30:00,22.1,22.17,22.07,22.14,543048.0,17.117,17.1712,17.0937,17.148,543048.0
2021-11-03 14:00:00,22.13,22.28,22.13,22.27,513770.0,17.1402,17.2564,17.1402,17.2487,513770.0
2021-11-03 14:30:00,22.28,22.33,22.23,22.25,327071.0,17.2564,17.2951,17.2177,17.2332,327071.0
2021-11-03 15:00:00,22.24,22.29,22.24,22.26,471278.0,17.2254,17.2641,17.2254,17.2409,471278.0
2021-11-03 15:30:00,22.25,22.26,22.16,22.26,1168306.0,17.2332,17.2409,17.1635,17.2409,1168306.0
2021-11-04 09:30:00,22.4,22.43,22.17,22.19,784479.0,17.3493,17.3726,17.1712,17.1867,784479.0
2021-11-04 10:00:00,22.19,22.2,22.09,22.1,684130.0,17.1867,17.1944,17.1092,17.117,684130.0
2021-11-04 10:30:00,22.11,22.16,22.07,22.14,480352.0,17.1247,17.1635,17.0937,17.148,480352.0
2021-11-04 11:00:00,22.14,22.16,22.08,22.15,586615.0,17.148,17.1635,17.1015,17.1557,586615.0
2021-11-04 11:30:00,22.16,22.18,22.1,22.14,349700.0,17.1635,17.1789,17.117,17.148,349700.0
2021-11-04 12:00:00,22.15,22.21,22.14,22.18,339587.0,17.1557,17.2022,17.148,17.1789,339587.0
2021-11-04 12:30:00,22.19,22.22,22.12,22.12,204818.0,17.1867,17.2099,17.1325,17.1325,204818.0
2021-11-04 13:00:00,22.13,22.17,22.05,22.17,297794.0,17.1402,17.1712,17.0783,17.1712,297794.0
2021-11-04 13:30:00,22.17,22.21,22.13,22.2,274291.0,17.1712,17.2022,17.1402,17.1944,274291.0
2021-11-04 14:00:00,22.19,22.23,22.19,22.21,310945.0,17.1867,17.2177,17.1867,17.2022,310945.0
2021-11-04 14:30:00,22.21,22.27,22.18,22.25,359747.0,17.2022,17.2487,17.1789,17.2332,359747.0
2021-11-04 15:00:00,22.24,22.39,22.23,22.34,711780.0,17.2254,17.3416,17.2177,17.3029,711780.0
2021-11-04 15:30:00,22.34,22.41,22.29,22.41,834942.0,17.3029,17.3571,17.2641,17.3571,834942.0
2021-11-05 09:30:00,22.55,22.63,22.41,22.43,524024.0,17.4655,17.5275,17.3571,17.3726,524024.0
2021-11-05 10:00:00,22.44,22.48,22.41,22.41,451209.0,17.3803,17.4113,17.3571,17.3571,451209.0
2021-11-05 10:30:00,22.41,22.51,22.37,22.5,396014.0,17.3571,17.4345,17.3261,17.4268,396014.0
2021-11-05 11:00:00,22.5,22.53,22.48,22.53,227275.0,17.4268,17.45,17.4113,17.45,227275.0
2021-11-05 11:30:00,22.53,22.6,22.52,22.56,281537.0,17.45,17.5042,17.4423,17.4733,281537.0
2021-11-05 12:00:00,22.57,22.58,22.51,22.52,174265.0,17.481,17.4888,17.4345,17.4423,174265.0
2021-11-05 12:30:00,22.53,22.59,22.52,22.58,218355.0,17.45,17.4965,17.4423,17.4888,218355.0
2021-11-05 13:00:00,22.57,22.59,22.54,22.55,237812.0,17.481,17.4965,17.4578,17.4655,237812.0
2021-11-05 13:30:00,22.54,22.55,22.51,22.54,186098.0,17.4578,17.4655,17.4345,17.4578,186098.0
2021-11-05 14:00:00,22.54,22.59,22.53,22.59,271920.0,17.4578,17.4965,17.45,17.4965,271920.0
2021-11-05 14:30:00,22.59,22.62,22.57,22.6,206483.0,17.4965,17.5197,17.481,17.5042,206483.0
2021-11-05 15:00:00,22.61,22.64,22.6,22.61,251513.0,17.512,17.5352,17.5042,17.512,251513.0
2021-11-05 15:30:00,22.61,22.62,22.54,22.56,778259.0,17.512,17.5197,17.4578,17.4733,778259.0
2021-11-08 09:30:00,22.74,22.85,22.65,22.76,682807.0,17.6127,17.6979,17.543,17.6282,682807.0
2021-11-08 10:00:00,22.77,22.88,22.73,22.79,555868.0,17.6359,17.7211,17.6049,17.6514,555868.0
2021-11-08 10:30:00,22.79,22.86,22.75,22.76,420130.0,17.6514,17.7056,17.6204,17.6282,420130.0
2021-11-08 11:00:00,22.75,22.79,22.72,22.75,304115.0,17.6204,17.6514,17.5972,17.6204,304115.0
2021-11-08 11:30:00,22.76,22.76,22.69,22.71,193942.0,17.6282,17.6282,17.574,17.5894,193942.0
2021-11-08 12:00:00,22.71,22.79,22.7,22.76,195505.0,17.5894,17.6514,17.5817,17.6282,195505.0
2021-11-08 12:30:00,22.76,22.82,22.75,22.78,253004.0,17.6282,17.6746,17.6204,17.6437,253004.0
2021-11-08 13:00:00,22.77,22.8,22.72,22.74,226435.0,17.6359,17.6591,17.5972,17.6127,226435.0
2021-11-08 13:30:00,22.73,22.74,22.66,22.69,209621.0,17.6049,17.6127,17.5507,17.574,209621.0
2021-11-08 14:00:00,22.69,22.73,22.67,22.69,175571.0,17.574,17.6049,17.5585,17.574,175571.0
2021-11-08 14:30:00,22.69,22.72,22.65,22.66,195666.0,17.574,17.5972,17.543,17.5507,195666.0
2021-11-08 15:00:00,22.66,22.74,22.65,22.73,182180.0,17.5507,17.6127,17.543,17.6049,182180.0
2021-11-08 15:30:00,22.73,22.79,22.72,22.75,532793.0,17.6049,17.6514,17.5972,17.6204,532793.0
2021-11-09 09:30:00,22.79,22.81,22.63,22.66,536876.0,17.6514,17.6669,17.5275,17.5507,536876.0
2021-11-09 10:00:00,22.66,22.69,22.58,22.62,349405.0,17.5507,17.574,17.4888,17.5197,349405.0
2021-11-09 10:30:00,22.62,22.62,22.52,22.55,268047.0,17.5197,17.5197,17.4423,17.4655,268047.0
2021-11-09 11:00:00,22.54,22.74,22.53,22.73,249979.0,17.4578,17.6127,17.45,17.6049,249979.0
2021-11-09 11:30:00,22.73,22.8,22.68,22.69,349504.0,17.6049,17.6591,17.5662,17.574,349504.0
2021-11-09 12:00:00,22.69,22.69,22.63,22.66,225206.0,17.574,17.574,17.5275,17.5507,225206.0
2021-11-09 12:30:00,22.65,22.69,22.62,22.64,214680.0,17.543,17.574,17.5197,17.5352,214680.0
2021-11-09 13:00:00,22.64,22.65,22.62,22.64,117884.0,17.5352,17.543,17.5197,17.5352,117884.0
2021-11-09 13:30:00,22.64,22.64,22.6,22.61,135193.0,17.5352,17.5352,17.5042,17.512,135193.0
2021-11-09 14:00:00,22.61,22.64,22.6,22.61,110924.0,17.512,17.5352,17.5042,17.512,110924.0
2021-11-09 14:30:00,22.61,22.7,22.61,22.7,131736.0,17.512,17.5817,17.512,17.5817,131736.0
2021-11-09 15:00:00,22.69,22.75,22.68,22.74,272950.0,17.574,17.6204,17.5662,17.6127,272950.0
2021-11-09 15:30:00,22.75,22.78,22.73,22.75,359036.0,17.6204,17.6437,17.6049,17.6204,359036.0
2021-11-10 09:30:00,22.75,22.91,22.66,22.86,301550.0,17.6204,17.7443,17.5507,17.7056,301550.0
2021-11-10 10:00:00,22.87,22.88,22.75,22.77,204023.0,17.7134,17.7211,17.6204,17.6359,204023.0
2021-11-10 10:30:00,22.77,22.79,22.7,22.71,267533.0,17.6359,17.6514,17.5817,17.5894,267533.0
2021-11-10 11:00:00,22.71,22.75,22.71,22.75,155810.0,17.5894,17.6204,17.5894,17.6204,155810.0
2021-11-10 11:30:00,22.75,22.76,22.71,22.74,198936.0,17.6204,17.6282,17.5894,17.6127,198936.0
2021-11-10 12:00:00,22.73,22.74,22.71,22.73,237810.0,17.6049,17.6127,17.5894,17.6049,237810.0
2021-11-10 12:30:00,22.73,22.74,22.66,22.7,379801.0,17.6049,17.6127,17.5507,17.5817,379801.0
2021-11-10 13:00:00,22.7,22.73,22.67,22.68,209414.0,17.5817,17.6049,17.5585,17.5662,209414.0
2021-11-10 13:30:00,22.69,22.7,22.6,22.63,251503.0,17.574,17.5817,17.5042,17.5275,251503.0
2021-11-10 14:00:00,22.63,22.64,22.59,22.63,286514.0,17.5275,17.5352,17.4965,17.5275,286514.0
2021-11-10 14:30:00,22.63,22.7,22.6,22.66,306351.0,17.5275,17.5817,17.5042,17.5507,306351.0
2021-11-10 15:00:00,22.65,22.7,22.64,22.68,219054.0,17.543,17.5817,17.5352,17.5662,219054.0
2021-11-10 15:30:00,22.68,22.73,22.67,22.73,477925.0,17.5662,17.6049,17.5585,17.6049,477925.0
2021-11-11 09:30:00,22.84,22.88,22.74,22.78,420353.0,17.6901,17.7211,17.6127,17.6437,420353.0
2021-11-11 10:00:00,22.78,22.85,22.77,22.79,405445.0,17.6437,17.6979,17.6359,17.6514,405445.0
2021-11-11 10:30:00,22.79,22.79,22.74,22.77,133809.0,17.6514,17.6514,17.6127,17.6359,133809.0
2021-11-11 11:00:00,22.77,22.82,22.76,22.78,200101.0,17.6359,17.6746,17.6282,17.6437,200101.0
2021-11-11 11:30:00,22.79,22.87,22.77,22.85,292970.0,17.6514,17.7134,17.6359,17.6979,292970.0
2021-11-11 12:00:00,22.85,22.89,22.84,22.88,194039.0,17.6979,17.7289,17.6901,17.7211,194039.0
2021-11-11 12:30:00,22.88,22.89,22.86,22.89,120460.0,17.7211,17.7289,17.7056,17.7289,120460.0
2021-11-11 13:00:00,22.89,22.89,22.81,22.83,225125.0,17.7289,17.7289,17.6669,17.6824,225125.0
2021-11-11 13:30:00,22.82,22.84,22.78,22.79,127518.0,17.6746,17.6901,17.6437,17.6514,127518.0
2021-11-11 14:00:00,22.79,22.81,22.77,22.79,162695.0,17.6514,17.6669,17.6359,17.6514,162695.0
2021-11-11 14:30:00,22.79,22.84,22.78,22.83,127836.0,17.6514,17.6901,17.6437,17.6824,127836.0
2021-11-11 15:00:00,22.83,22.86,22.82,22.85,210012.0,17.6824,17.7056,17.6746,17.6979,210012.0
2021-11-11 15:30:00,22.85,22.89,22.8,22.89,803807.0,17.6979,17.7289,17.6591,17.7289,803807.0
2021-11-12 09:30:00,22.94,22.97,22.8,22.82,557325.0,17.7676,17.7908,17.6591,17.6746,557325.0
2021-11-12 10:00:00,22.81,22.87,22.78,22.84,257694.0,17.6669,17.7134,17.6437,17.6901,257694.0
2021-11-12 10:30:00,22.84,22.96,22.83,22.94,459152.0,17.6901,17.7831,17.6824,17.7676,459152.0
2021-11-12 11:00:00,22.95,23.05,22.95,22.99,350633.0,17.7753,17.8528,17.7753,17.8063,350633.0
2021-11-12 11:30:00,23.0,23.06,22.99,23.04,336247.0,17.8141,17.8605,17.8063,17.845,336247.0
2021-11-12 12:00:00,23.03,23.06,23.0,23.04,263833.0,17.8373,17.8605,17.8141,17.845,263833.0
2021-11-12 12:30:00,23.03,23.1,23.02,23.1,353529.0,17.8373,17.8915,17.8295,17.8915,353529.0
2021-11-12 13:00:00,23.09,23.15,23.07,23.14,343536.0,17.8838,17.9302,17.8683,17.9225,343536.0
2021-11-12 13:30:00,23.14,23.2,23.11,23.2,506337.0,17.9225,17.969,17.8993,17.969,506337.0
2021-11-12 14:00:00,23.2,23.24,23.18,23.2,388400.0,17.969,17.9999,17.9535,17.969,388400.0
2021-11-12 14:30:00,23.2,23.22,23.17,23.18,375355.0,17.969,17.9844,17.9457,17.9535,375355.0
2021-11-12 15:00:00,23.19,23.21,23.17,23.2,454184.0,17.9612,17.9767,17.9457,17.969,454184.0
2021-11-12 15:30:00,23.2,23.39,23.19,23.32,1852552.0,17.969,18.1161,17.9612,18.0619,1852552.0
2021-11-15 09:30:00,23.3,23.4,22.97,23.08,873617.0,18.0464,18.1239,17.7908,17.876,873617.0
2021-11-15 10:00:00,23.07,23.11,22.95,23.07,587942.0,17.8683,17.8993,17.7753,17.8683,587942.0
2021-11-15 10:30:00,23.06,23.22,23.02,23.22,785588.0,17.8605,17.9844,17.8295,17.9844,785588.0
2021-11-15 11:00:00,23.21,23.21,23.07,23.11,291021.0,17.9767,17.9767,17.8683,17.8993,291021.0
2021-11-15 11:30:00,23.11,23.11,23.01,23.03,395213.0,17.8993,17.8993,17.8218,17.8373,395213.0
2021-11-15 12:00:00,23.03,23.03,22.9,22.9,351777.0,17.8373,17.8373,17.7366,17.7366,351777.0
2021-11-15 12:30:00,22.91,23.0,22.88,23.0,250947.0,17.7443,17.8141,17.7211,17.8141,250947.0
2021-11-15 13:00:00,23.0,23.02,22.98,23.02,195665.0,17.8141,17.8295,17.7986,17.8295,195665.0
2021-11-15 13:30:00,23.02,23.04,22.99,23.0,190663.0,17.8295,17.845,17.8063,17.8141,190663.0
2021-11-15 14:00:00,23.0,23.07,22.99,23.0,225903.0,17.8141,17.8683,17.8063,17.8141,225903.0
2021-11-15 14:30:00,22.99,23.02,22.97,22.98,241657.0,17.8063,17.8295,17.7908,17.7986,241657.0
2021-11-15 15:00:00,22.98,23.01,22.97,23.01,344832.0,17.7986,17.8218,17.7908,17.8218,344832.0
2021-11-15 15:30:00,23.01,23.01,22.91,22.91,766946.0,17.8218,17.8218,17.7443,17.7443,766946.0
2021-11-16 09:30:00,22.93,22.97,22.81,22.87,537269.0,17.7598,17.7908,17.6669,17.7134,537269.0
2021-11-16 10:00:00,22.87,22.91,22.84,22.86,412785.0,17.7134,17.7443,17.6901,17.7056,412785.0
2021-11-16 10:30:00,22.86,22.88,22.82,22.84,279272.0,17.7056,17.7211,17.6746,17.6901,279272.0
2021-11-16 11:00:00,22.85,22.85,22.78,22.8,242677.0,17.6979,17.6979,17.6437,17.6591,242677.0
2021-11-16 11:30:00,22.8,22.83,22.77,22.83,159667.0,17.6591,17.6824,17.6359,17.6824,159667.0
2021-11-16 12:00:00,22.83,22.88,22.82,22.87,135550.0,17.6824,17.7211,17.6746,17.7134,135550.0
2021-11-16 12:30:00,22.87,22.95,22.86,22.94,160511.0,17.7134,17.7753,17.7056,17.7676,160511.0
2021-11-16 13:00:00,22.94,23.0,22.93,22.99,176860.0,17.7676,17.8141,17.7598,17.8063,176860.0
2021-11-16 13:30:00,22.98,23.02,22.98,23.02,154910.0,17.7986,17.8295,17.7986,17.8295,154910.0
2021-11-16 14:00:00,23.02,23.07,23.01,23.07,409520.0,17.8295,17.8683,17.8218,17.8683,409520.0
2021-11-16 14:30:00,23.07,23.1,23.04,23.1,380087.0,17.8683,17.8915,17.845,17.8915,380087.0
2021-11-16 15:00:00,23.1,23.13,23.09,23.11,311885.0,17.8915,17.9147,17.8838,17.8993,311885.0
2021-11-16 15:30:00,23.11,23.14,23.07,23.11,979411.0,17.8993,17.9225,17.8683,17.8993,979411.0
2021-11-17 09:30:00,22.9,23.01,22.81,22.97,639175.0,17.7366,17.8218,17.6669,17.7908,639175.0
2021-11-17 10:00:00,22.96,23.02,22.81,22.82,454360.0,17.7831,17.8295,17.6669,17.6746,454360.0
2021-11-17 10:30:00,22.82,22.85,22.7,22.73,485487.0,17.6746,17.6979,17.5817,17.6049,485487.0
2021-11-17 11:00:00,22.73,22.75,22.6,22.62,621857.0,17.6049,17.6204,17.5042,17.5197,621857.0
2021-11-17 11:30:00,22.62,22.64,22.54,22.54,479850.0,17.5197,17.5352,17.4578,17.4578,479850.0
2021-11-17 12:00:00,22.54,22.54,22.45,22.45,586417.0,17.4578,17.4578,17.3881,17.3881,586417.0
2021-11-17 12:30:00,22.45,22.46,22.38,22.39,438156.0,17.3881,17.3958,17.3338,17.3416,438156.0
2021-11-17 13:00:00,22.39,22.43,22.37,22.41,418906.0,17.3416,17.3726,17.3261,17.3571,418906.0
2021-11-17 13:30:00,22.41,22.41,22.36,22.38,289113.0,17.3571,17.3571,17.3184,17.3338,289113.0
2021-11-17 14:00:00,22.38,22.39,22.32,22.35,525533.0,17.3338,17.3416,17.2874,17.3106,525533.0
2021-11-17 14:30:00,22.35,22.37,22.32,22.36,393091.0,17.3106,17.3261,17.2874,17.3184,393091.0
2021-11-17 15:00:00,22.36,22.38,22.33,22.37,394201.0,17.3184,17.3338,17.2951,17.3261,394201.0
2021-11-17 15:30:00,22.38,22.4,22.33,22.39,1194094.0,17.3338,17.3493,17.2951,17.3416,1194094.0
2021-11-18 09:30:00,22.3,22.33,22.16,22.17,1062932.0,17.2719,17.2951,17.1635,17.1712,1062932.0
2021-11-18 10:00:00,22.18,22.24,22.14,22.16,553649.0,17.1789,17.2254,17.148,17.1635,553649.0
2021-11-18 10:30:00,22.16,22.23,22.14,22.2,444357.0,17.1635,17.2177,17.148,17.1944,444357.0
2021-11-18 11:00:00,22.2,22.26,22.18,22.23,363412.0,17.1944,17.2409,17.1789,17.2177,363412.0
2021-11-18 11:30:00,22.23,22.31,22.18,22.27,415809.0,17.2177,17.2796,17.1789,17.2487,415809.0
2021-11-18 12:00:00,22.27,22.29,22.27,22.29,199751.0,17.2487,17.2641,17.2487,17.2641,199751.0
2021-11-18 12:30:00,22.28,22.32,22.25,22.26,237966.0,17.2564,17.2874,17.2332,17.2409,237966.0
2021-11-18 13:00:00,22.26,22.29,22.24,22.28,353501.0,17.2409,17.2641,17.2254,17.2564,353501.0
2021-11-18 13:30:00,22.28,22.37,22.27,22.36,280134.0,17.2564,17.3261,17.2487,17.3184,280134.0
2021-11-18 14:00:00,22.37,22.37,22.24,22.24,334856.0,17.3261,17.3261,17.2254,17.2254,334856.0
2021-11-18 14:30:00,22.24,22.31,22.23,22.28,278758.0,17.2254,17.2796,17.2177,17.2564,278758.0
2021-11-18 15:00:00,22.28,22.32,22.27,22.3,408100.0,17.2564,17.2874,17.2487,17.2719,408100.0
2021-11-18 15:30:00,22.3,22.31,22.23,22.28,794947.0,17.2719,17.2796,17.2177,17.2564,794947.0
2021-11-19 09:30:00,22.03,22.1,21.85,21.87,1669536.0,17.0628,17.117,16.9234,16.9388,1669536.0
2021-11-19 10:00:00,21.87,21.87,21.77,21.83,1200555.0,16.9388,16.9388,16.8614,16.9079,1200555.0
2021-11-19 10:30:00,21.82,21.91,21.79,21.81,633070.0,16.9001,16.9698,16.8769,16.8924,633070.0
2021-11-19 11:00:00,21.81,21.86,21.78,21.78,448062.0,16.8924,16.9311,16.8691,16.8691,448062.0
2021-11-19 11:30:00,21.78,21.79,21.71,21.73,785966.0,16.8691,16.8769,16.8149,16.8304,785966.0
2021-11-19 12:00:00,21.74,21.77,21.72,21.75,832422.0,16.8382,16.8614,16.8227,16.8459,832422.0
2021-11-19 12:30:00,21.75,21.76,21.73,21.75,372854.0,16.8459,16.8536,16.8304,16.8459,372854.0
2021-11-19 13:00:00,21.74,21.75,21.67,21.67,491328.0,16.8382,16.8459,16.7839,16.7839,491328.0
2021-11-19 13:30:00,21.68,21.74,21.66,21.71,496906.0,16.7917,16.8382,16.7762,16.8149,496906.0
2021-11-19 14:00:00,21.71,21.73,21.69,21.71,507864.0,16.8149,16.8304,16.7994,16.8149,507864.0
2021-11-19 14:30:00,21.71,21.79,21.69,21.77,736279.0,16.8149,16.8769,16.7994,16.8614,736279.0
2021-11-19 15:00:00,21.76,21.8,21.75,21.76,509991.0,16.8536,16.8846,16.8459,16.8536,509991.0
2021-11-19 15:30:00,21.76,21.76,21.67,21.7,1590724.0,16.8536,16.8536,16.7839,16.8072,1590724.0
2021-11-22 09:30:00,21.71,21.84,21.69,21.79,824936.0,16.8149,16.9156,16.7994,16.8769,824936.0
2021-11-22 10:00:00,21.79,21.9,21.78,21.89,419259.0,16.8769,16.9621,16.8691,16.9543,419259.0
2021-11-22 10:30:00,21.89,22.06,21.88,22.05,488940.0,16.9543,17.086,16.9466,17.0783,488940.0
2021-11-22 11:00:00,22.05,22.22,22.05,22.2,456318.0,17.0783,17.2099,17.0783,17.1944,456318.0
2021-11-22 11:30:00,22.2,22.2,22.11,22.14,435907.0,17.1944,17.1944,17.1247,17.148,435907.0
2021-11-22 12:00:00,22.14,22.17,22.06,22.07,341502.0,17.148,17.1712,17.086,17.0937,341502.0
2021-11-22 12:30:00,22.07,22.08,21.99,22.03,348488.0,17.0937,17.1015,17.0318,17.0628,348488.0
2021-11-22 13:00:00,22.03,22.13,22.02,22.08,308647.0,17.0628,17.1402,17.055,17.1015,308647.0
2021-11-22 13:30:00,22.09,22.11,22.06,22.08,344955.0,17.1092,17.1247,17.086,17.1015,344955.0
2021-11-22 14:00:00,22.09,22.14,22.07,22.13,345892.0,17.1092,17.148,17.0937,17.1402,345892.0
2021-11-22 14:30:00,22.13,22.18,22.11,22.17,173995.0,17.1402,17.1789,17.1247,17.1712,173995.0
2021-11-22 15:00:00,22.17,22.18,22.13,22.16,223816.0,17.1712,17.1789,17.1402,17.1635,223816.0
2021-11-22 15:30:00,22.16,22.16,21.97,22.01,659278.0,17.1635,17.1635,17.0163,17.0473,659278.0
2021-11-23 09:30:00,22.1,22.24,22.03,22.11,557650.0,17.117,17.2254,17.0628,17.1247,557650.0
2021-11-23 10:00:00,22.11,22.13,21.95,21.97,381159.0,17.1247,17.1402,17.0008,17.0163,381159.0
2021-11-23 10:30:00,21.97,22.06,21.9,21.98,401408.0,17.0163,17.086,16.9621,17.024,401408.0
2021-11-23 11:00:00,21.98,22.02,21.92,22.0,544305.0,17.024,17.055,16.9776,17.0395,544305.0
2021-11-23 11:30:00,22.0,22.06,21.98,22.05,312277.0,17.0395,17.086,17.024,17.0783,312277.0
2021-11-23 12:00:00,22.05,22.05,21.98,22.03,202528.0,17.0783,17.0783,17.024,17.0628,202528.0
2021-11-23 12:30:00,22.03,22.08,22.02,22.07,234725.0,17.0628,17.1015,17.055,17.0937,234725.0
2021-11-23 13:00:00,22.07,22.08,22.04,22.05,169009.0,17.0937,17.1015,17.0705,17.0783,169009.0
2021-11-23 13:30:00,22.05,22.08,22.04,22.05,298773.0,17.0783,17.1015,17.0705,17.0783,298773.0
2021-11-23 14:00:00,22.05,22.08,22.03,22.05,490936.0,17.0783,17.1015,17.0628,17.0783,490936.0
2021-11-23 14:30:00,22.06,22.06,22.02,22.04,271827.0,17.086,17.086,17.055,17.0705,271827.0
2021-11-23 15:00:00,22.05,22.05,21.98,22.0,327599.0,17.0783,17.0783,17.024,17.0395,327599.0
2021-11-23 15:30:00,22.01,22.01,21.96,21.99,685332.0,17.0473,17.0473,17.0085,17.0318,685332.0
2021-11-24 09:30:00,21.92,21.99,21.88,21.97,416171.0,16.9776,17.0318,16.9466,17.0163,416171.0
2021-11-24 10:00:00,21.98,22.08,21.95,22.04,266890.0,17.024,17.1015,17.0008,17.0705,266890.0
2021-11-24 10:30:00,22.04,22.06,21.95,22.02,350024.0,17.0705,17.086,17.0008,17.055,350024.0
2021-11-24 11:00:00,22.03,22.08,22.0,22.05,226811.0,17.0628,17.1015,17.0395,17.0783,226811.0
2021-11-24 11:30:00,22.05,22.07,22.02,22.05,258776.0,17.0783,17.0937,17.055,17.0783,258776.0
2021-11-24 12:00:00,22.04,22.06,21.98,21.99,288909.0,17.0705,17.086,17.024,17.0318,288909.0
2021-11-24 12:30:00,22.0,22.04,21.97,22.04,174372.0,17.0395,17.0705,17.0163,17.0705,174372.0
2021-11-24 13:00:00,22.04,22.09,22.03,22.06,158595.0,17.0705,17.1092,17.0628,17.086,158595.0
2021-11-24 13:30:00,22.07,22.09,22.05,22.09,182289.0,17.0937,17.1092,17.0783,17.1092,182289.0
2021-11-24 14:00:00,22.09,22.12,22.05,22.08,155179.0,17.1092,17.1325,17.0783,17.1015,155179.0
2021-11-24 14:30:00,22.08,22.17,22.07,22.16,238905.0,17.1015,17.1712,17.0937,17.1635,238905.0
2021-11-24 15:00:00,22.16,22.23,22.15,22.22,226834.0,17.1635,17.2177,17.1557,17.2099,226834.0
2021-11-24 15:30:00,22.22,22.27,22.21,22.24,553908.0,17.2099,17.2487,17.2022,17.2254,553908.0
2021-11-26 09:30:00,21.62,21.87,21.58,21.77,1185139.0,16.7452,16.9388,16.7142,16.8614,1185139.0
2021-11-26 10:00:00,21.76,21.76,21.6,21.71,841356.0,16.8536,16.8536,16.7297,16.8149,841356.0
2021-11-26 10:30:00,21.71,21.77,21.67,21.71,649809.0,16.8149,16.8614,16.7839,16.8149,649809.0
2021-11-26 11:00:00,21.7,21.76,21.67,21.76,628576.0,16.8072,16.8536,16.7839,16.8536,628576.0
2021-11-26 11:30:00,21.76,21.94,21.74,21.83,1131843.0,16.8536,16.9931,16.8382,16.9079,1131843.0
2021-11-26 12:00:00,21.83,22.07,21.82,22.07,668946.0,16.9079,17.0937,16.9001,17.0937,668946.0
2021-11-26 12:30:00,22.07,22.15,21.98,21.98,795817.0,17.0937,17.1557,17.024,17.024,795817.0
2021-11-29 09:30:00,22.18,22.2,21.78,21.8,1044987.0,17.1789,17.1944,16.8691,16.8846,1044987.0
2021-11-29 10:00:00,21.8,21.84,21.7,21.8,735306.0,16.8846,16.9156,16.8072,16.8846,735306.0
2021-11-29 10:30:00,21.8,21.85,21.68,21.82,513222.0,16.8846,16.9234,16.7917,16.9001,513222.0
2021-11-29 11:00:00,21.82,21.91,21.79,21.89,557051.0,16.9001,16.9698,16.8769,16.9543,557051.0
2021-11-29 11:30:00,21.89,21.89,21.66,21.69,643484.0,16.9543,16.9543,16.7762,16.7994,643484.0
2021-11-29 12:00:00,21.69,21.83,21.66,21.82,459809.0,16.7994,16.9079,16.7762,16.9001,459809.0
2021-11-29 12:30:00,21.82,21.86,21.81,21.84,313674.0,16.9001,16.9311,16.8924,16.9156,313674.0
2021-11-29 13:00:00,21.83,21.86,21.8,21.86,209714.0,16.9079,16.9311,16.8846,16.9311,209714.0
2021-11-29 13:30:00,21.86,21.92,21.85,21.92,256478.0,16.9311,16.9776,16.9234,16.9776,256478.0
2021-11-29 14:00:00,21.92,21.95,21.88,21.88,210839.0,16.9776,17.0008,16.9466,16.9466,210839.0
2021-11-29 14:30:00,21.89,21.9,21.82,21.82,319931.0,16.9543,16.9621,16.9001,16.9001,319931.0
2021-11-29 15:00:00,21.82,21.86,21.81,21.83,294459.0,16.9001,16.9311,16.8924,16.9079,294459.0
2021-11-29 15:30:00,21.83,21.83,21.68,21.72,1501733.0,16.9079,16.9079,16.7917,16.8227,1501733.0
2021-11-30 09:30:00,21.48,21.53,21.33,21.41,1047307.0,16.6368,16.6755,16.5206,16.5826,1047307.0
2021-11-30 10:00:00,21.4,21.53,21.38,21.48,442691.0,16.5748,16.6755,16.5593,16.6368,442691.0
2021-11-30 10:30:00,21.48,21.51,21.33,21.34,496804.0,16.6368,16.66,16.5206,16.5283,496804.0
2021-11-30 11:00:00,21.34,21.42,21.29,21.4,488868.0,16.5283,16.5903,16.4896,16.5748,488868.0
2021-11-30 11:30:00,21.39,21.4,21.2,21.25,569892.0,16.5671,16.5748,16.4199,16.4586,569892.0
2021-11-30 12:00:00,21.25,21.27,21.16,21.23,498250.0,16.4586,16.4741,16.3889,16.4431,498250.0
2021-11-30 12:30:00,21.24,21.28,21.21,21.22,308475.0,16.4509,16.4819,16.4277,16.4354,308475.0
2021-11-30 13:00:00,21.23,21.23,21.13,21.17,317040.0,16.4431,16.4431,16.3657,16.3967,317040.0
2021-11-30 13:30:00,21.17,21.2,21.16,21.17,303643.0,16.3967,16.4199,16.3889,16.3967,303643.0
2021-11-30 14:00:00,21.18,21.36,21.17,21.29,501139.0,16.4044,16.5438,16.3967,16.4896,501139.0
2021-11-30 14:30:00,21.29,21.34,21.27,21.3,341394.0,16.4896,16.5283,16.4741,16.4974,341394.0
2021-11-30 15:00:00,21.3,21.35,21.29,21.34,437234.0,16.4974,16.5361,16.4896,16.5283,437234.0
2021-11-30 15:30:00,21.34,21.45,21.27,21.39,1094902.0,16.5283,16.6135,16.4741,16.5671,1094902.0
2021-12-01 09:30:00,21.63,21.71,21.52,21.69,508963.0,16.753,16.8149,16.6678,16.7994,508963.0
2021-12-01 10:00:00,21.7,21.79,21.69,21.72,289861.0,16.8072,16.8769,16.7994,16.8227,289861.0
2021-12-01 10:30:00,21.73,21.75,21.67,21.73,325454.0,16.8304,16.8459,16.7839,16.8304,325454.0
2021-12-01 11:00:00,21.73,21.84,21.72,21.8,267671.0,16.8304,16.9156,16.8227,16.8846,267671.0
2021-12-01 11:30:00,21.8,21.81,21.59,21.62,385611.0,16.8846,16.8924,16.722,16.7452,385611.0
2021-12-01 12:00:00,21.63,21.64,21.5,21.51,282039.0,16.753,16.7607,16.6523,16.66,282039.0
2021-12-01 12:30:00,21.51,21.57,21.38,21.38,340344.0,16.66,16.7065,16.5593,16.5593,340344.0
2021-12-01 13:00:00,21.39,21.42,21.28,21.31,336003.0,16.5671,16.5903,16.4819,16.5051,336003.0
2021-12-01 13:30:00,21.31,21.32,21.2,21.26,493970.0,16.5051,16.5129,16.4199,16.4664,493970.0
2021-12-01 14:00:00,21.25,21.26,21.08,21.21,556020.0,16.4586,16.4664,16.327,16.4277,556020.0
2021-12-01 14:30:00,21.21,21.33,21.2,21.28,487099.0,16.4277,16.5206,16.4199,16.4819,487099.0
2021-12-01 15:00:00,21.28,21.3,21.09,21.13,490945.0,16.4819,16.4974,16.3347,16.3657,490945.0
2021-12-01 15:30:00,21.12,21.22,21.0,21.02,1104564.0,16.3579,16.4354,16.265,16.2805,1104564.0
2021-12-02 09:30:00,21.0,21.14,20.8,21.12,1257533.0,16.265,16.3734,16.1101,16.3579,1257533.0
2021-12-02 10:00:00,21.12,21.24,21.05,21.23,530422.0,16.3579,16.4509,16.3037,16.4431,530422.0
2021-12-02 10:30:00,21.22,21.32,21.12,21.27,407902.0,16.4354,16.5129,16.3579,16.4741,407902.0
2021-12-02 11:00:00,21.27,21.33,21.22,21.32,284791.0,16.4741,16.5206,16.4354,16.5129,284791.0
2021-12-02 11:30:00,21.32,21.35,21.21,21.33,214043.0,16.5129,16.5361,16.4277,16.5206,214043.0
2021-12-02 12:00:00,21.33,21.34,21.2,21.24,530163.0,16.5206,16.5283,16.4199,16.4509,530163.0
2021-12-02 12:30:00,21.25,21.27,21.21,21.23,207721.0,16.4586,16.4741,16.4277,16.4431,207721.0
2021-12-02 13:00:00,21.23,21.24,21.14,21.14,299874.0,16.4431,16.4509,16.3734,16.3734,299874.0
2021-12-02 13:30:00,21.14,21.22,21.12,21.21,226581.0,16.3734,16.4354,16.3579,16.4277,226581.0
2021-12-02 14:00:00,21.21,21.28,21.17,21.23,475114.0,16.4277,16.4819,16.3967,16.4431,475114.0
2021-12-02 14:30:00,21.23,21.34,21.2,21.28,406537.0,16.4431,16.5283,16.4199,16.4819,406537.0
2021-12-02 15:00:00,21.29,21.34,21.2,21.22,357294.0,16.4896,16.5283,16.4199,16.4354,357294.0
2021-12-02 15:30:00,21.21,21.31,21.16,21.3,980056.0,16.4277,16.5051,16.3889,16.4974,980056.0
2021-12-03 09:30:00,21.4,21.5,21.3,21.34,487765.0,16.5748,16.6523,16.4974,16.5283,487765.0
2021-12-03 10:00:00,21.35,21.39,21.23,21.29,274819.0,16.5361,16.5671,16.4431,16.4896,274819.0
2021-12-03 10:30:00,21.29,21.3,21.1,21.13,384037.0,16.4896,16.4974,16.3425,16.3657,384037.0
2021-12-03 11:00:00,21.12,21.23,21.06,21.17,476699.0,16.3579,16.4431,16.3115,16.3967,476699.0
2021-12-03 11:30:00,21.17,21.2,21.05,21.07,368067.0,16.3967,16.4199,16.3037,16.3192,368067.0
2021-12-03 12:00:00,21.07,21.16,21.05,21.11,348860.0,16.3192,16.3889,16.3037,16.3502,348860.0
2021-12-03 12:30:00,21.12,21.15,21.06,21.12,203305.0,16.3579,16.3812,16.3115,16.3579,203305.0
2021-12-03 13:00:00,21.11,21.15,21.09,21.11,199068.0,16.3502,16.3812,16.3347,16.3502,199068.0
2021-12-03 13:30:00,21.11,21.12,21.03,21.1,283296.0,16.3502,16.3579,16.2882,16.3425,283296.0
2021-12-03 14:00:00,21.1,21.16,21.06,21.16,251151.0,16.3425,16.3889,16.3115,16.3889,251151.0
2021-12-03 14:30:00,21.16,21.17,21.07,21.09,256091.0,16.3889,16.3967,16.3192,16.3347,256091.0
2021-12-03 15:00:00,21.09,21.19,21.05,21.18,375910.0,16.3347,16.4122,16.3037,16.4044,375910.0
2021-12-03 15:30:00,21.18,21.23,21.12,21.2,683530.0,16.4044,16.4431,16.3579,16.4199,683530.0
2021-12-06 09:30:00,21.42,21.45,20.99,21.02,1817983.0,16.5903,16.6135,16.2573,16.2805,1817983.0
2021-12-06 10:00:00,21.01,21.15,20.99,21.14,1001683.0,16.2728,16.3812,16.2573,16.3734,1001683.0
2021-12-06 10:30:00,21.14,21.26,21.11,21.26,691273.0,16.3734,16.4664,16.3502,16.4664,691273.0
2021-12-06 11:00:00,21.26,21.32,21.22,21.32,701963.0,16.4664,16.5129,16.4354,16.5129,701963.0
2021-12-06 11:30:00,21.31,21.35,21.24,21.25,521413.0,16.5051,16.5361,16.4509,16.4586,521413.0
2021-12-06 12:00:00,21.25,21.28,21.19,21.2,667715.0,16.4586,16.4819,16.4122,16.4199,667715.0
2021-12-06 12:30:00,21.21,21.34,21.2,21.3,349088.0,16.4277,16.5283,16.4199,16.4974,349088.0
2021-12-06 13:00:00,21.3,21.32,21.23,21.25,568843.0,16.4974,16.5129,16.4431,16.4586,568843.0
2021-12-06 13:30:00,21.26,21.35,21.25,21.35,434619.0,16.4664,16.5361,16.4586,16.5361,434619.0
2021-12-06 14:00:00,21.34,21.4,21.3,21.32,503624.0,16.5283,16.5748,16.4974,16.5129,503624.0
2021-12-06 14:30:00,21.32,21.34,21.2,21.22,538559.0,16.5129,16.5283,16.4199,16.4354,538559.0
2021-12-06 15:00:00,21.23,21.23,21.09,21.15,572215.0,16.4431,16.4431,16.3347,16.3812,572215.0
2021-12-06 15:30:00,21.15,21.16,21.01,21.06,1805573.0,16.3812,16.3889,16.2728,16.3115,1805573.0
2021-12-07 09:30:00,21.31,21.49,21.25,21.43,852767.0,16.5051,16.6445,16.4586,16.5981,852767.0
2021-12-07 10:00:00,21.44,21.51,21.4,21.48,776357.0,16.6058,16.66,16.5748,16.6368,776357.0
2021-12-07 10:30:00,21.48,21.49,21.4,21.41,530775.0,16.6368,16.6445,16.5748,16.5826,530775.0
2021-12-07 11:00:00,21.41,21.42,21.31,21.35,508107.0,16.5826,16.5903,16.5051,16.5361,508107.0
2021-12-07 11:30:00,21.35,21.38,21.27,21.3,486806.0,16.5361,16.5593,16.4741,16.4974,486806.0
2021-12-07 12:00:00,21.3,21.37,21.3,21.35,323964.0,16.4974,16.5516,16.4974,16.5361,323964.0
2021-12-07 12:30:00,21.35,21.39,21.3,21.3,340340.0,16.5361,16.5671,16.4974,16.4974,340340.0
2021-12-07 13:00:00,21.31,21.31,21.17,21.2,627592.0,16.5051,16.5051,16.3967,16.4199,627592.0
2021-12-07 13:30:00,21.2,21.2,21.13,21.14,496898.0,16.4199,16.4199,16.3657,16.3734,496898.0
2021-12-07 14:00:00,21.14,21.19,21.12,21.14,544794.0,16.3734,16.4122,16.3579,16.3734,544794.0
2021-12-07 14:30:00,21.14,21.15,21.12,21.14,408912.0,16.3734,16.3812,16.3579,16.3734,408912.0
2021-12-07 15:00:00,21.15,21.21,21.12,21.12,790800.0,16.3812,16.4277,16.3579,16.3579,790800.0
2021-12-07 15:30:00,21.13,21.13,21.02,21.03,1537073.0,16.3657,16.3657,16.2805,16.2882,1537073.0
2021-12-08 09:30:00,21.1,21.21,21.05,21.18,1009296.0,16.3425,16.4277,16.3037,16.4044,1009296.0
2021-12-08 10:00:00,21.19,21.26,21.07,21.11,663766.0,16.4122,16.4664,16.3192,16.3502,663766.0
2021-12-08 10:30:00,21.12,21.12,20.97,20.97,1168664.0,16.3579,16.3579,16.2418,16.2418,1168664.0
2021-12-08 11:00:00,20.98,21.05,20.94,21.02,823028.0,16.2495,16.3037,16.2185,16.2805,823028.0
2021-12-08 11:30:00,21.02,21.07,21.01,21.02,424183.0,16.2805,16.3192,16.2728,16.2805,424183.0
2021-12-08 12:00:00,21.03,21.14,21.01,21.12,552684.0,16.2882,16.3734,16.2728,16.3579,552684.0
2021-12-08 12:30:00,21.12,21.19,21.11,21.12,499146.0,16.3579,16.4122,16.3502,16.3579,499146.0
2021-12-08 13:00:00,21.12,21.13,21.06,21.09,329735.0,16.3579,16.3657,16.3115,16.3347,329735.0
2021-12-08 13:30:00,21.09,21.16,21.09,21.16,477106.0,16.3347,16.3889,16.3347,16.3889,477106.0
2021-12-08 14:00:00,21.16,21.2,21.1,21.1,436804.0,16.3889,16.4199,16.3425,16.3425,436804.0
2021-12-08 14:30:00,21.1,21.14,21.09,21.11,265691.0,16.3425,16.3734,16.3347,16.3502,265691.0
2021-12-08 15:00:00,21.12,21.14,21.09,21.11,447872.0,16.3579,16.3734,16.3347,16.3502,447872.0
2021-12-08 15:30:00,21.1,21.12,21.03,21.1,1256773.0,16.3425,16.3579,16.2882,16.3425,1256773.0
2021-12-09 09:30:00,21.0,21.09,20.94,20.99,805118.0,16.265,16.3347,16.2185,16.2573,805118.0
2021-12-09 10:00:00,21.0,21.06,20.97,21.03,525574.0,16.265,16.3115,16.2418,16.2882,525574.0
2021-12-09 10:30:00,21.02,21.03,20.97,21.01,333575.0,16.2805,16.2882,16.2418,16.2728,333575.0
2021-12-09 11:00:00,21.01,21.03,20.96,21.01,379953.0,16.2728,16.2882,16.234,16.2728,379953.0
2021-12-09 11:30:00,21.01,21.04,20.98,20.98,251423.0,16.2728,16.296,16.2495,16.2495,251423.0
2021-12-09 12:00:00,20.99,21.02,20.95,21.0,392128.0,16.2573,16.2805,16.2263,16.265,392128.0
2021-12-09 12:30:00,20.99,21.1,20.98,21.1,328802.0,16.2573,16.3425,16.2495,16.3425,328802.0
2021-12-09 13:00:00,21.09,21.17,21.08,21.17,350287.0,16.3347,16.3967,16.327,16.3967,350287.0
2021-12-09 13:30:00,21.17,21.18,21.06,21.09,287807.0,16.3967,16.4044,16.3115,16.3347,287807.0
2021-12-09 14:00:00,21.09,21.09,20.9,21.01,5591339.0,16.3347,16.3347,16.1876,16.2728,5591339.0
2021-12-09 14:30:00,21.01,21.14,21.01,21.09,604357.0,16.2728,16.3734,16.2728,16.3347,604357.0
2021-12-09 15:00:00,21.1,21.13,21.06,21.13,279345.0,16.3425,16.3657,16.3115,16.3657,279345.0
2021-12-09 15:30:00,21.12,21.18,21.07,21.07,1261275.0,16.3579,16.4044,16.3192,16.3192,1261275.0
2021-12-10 09:30:00,21.12,21.35,21.1,21.23,867002.0,16.3579,16.5361,16.3425,16.4431,867002.0
2021-12-10 10:00:00,21.23,21.33,21.22,21.29,380411.0,16.4431,16.5206,16.4354,16.4896,380411.0
2021-12-10 10:30:00,21.28,21.37,21.24,21.3,299238.0,16.4819,16.5516,16.4509,16.4974,299238.0
2021-12-10 11:00:00,21.3,21.31,21.13,21.18,714601.0,16.4974,16.5051,16.3657,16.4044,714601.0
2021-12-10 11:30:00,21.18,21.21,21.13,21.14,296799.0,16.4044,16.4277,16.3657,16.3734,296799.0
2021-12-10 12:00:00,21.14,21.17,21.12,21.13,202276.0,16.3734,16.3967,16.3579,16.3657,202276.0
2021-12-10 12:30:00,21.13,21.21,21.1,21.15,735015.0,16.3657,16.4277,16.3425,16.3812,735015.0
2021-12-10 13:00:00,21.15,21.24,21.15,21.21,395610.0,16.3812,16.4509,16.3812,16.4277,395610.0
2021-12-10 13:30:00,21.21,21.26,21.19,21.22,430106.0,16.4277,16.4664,16.4122,16.4354,430106.0
2021-12-10 14:00:00,21.23,21.32,21.22,21.31,301712.0,16.4431,16.5129,16.4354,16.5051,301712.0
2021-12-10 14:30:00,21.3,21.32,21.25,21.27,245969.0,16.4974,16.5129,16.4586,16.4741,245969.0
2021-12-10 15:00:00,21.28,21.36,21.27,21.36,354450.0,16.4819,16.5438,16.4741,16.5438,354450.0
2021-12-10 15:30:00,21.36,21.42,21.35,21.41,770189.0,16.5438,16.5903,16.5361,16.5826,770189.0
2021-12-13 09:30:00,21.44,21.47,21.2,21.27,774889.0,16.6058,16.629,16.4199,16.4741,774889.0
2021-12-13 10:00:00,21.27,21.38,21.22,21.31,492419.0,16.4741,16.5593,16.4354,16.5051,492419.0
2021-12-13 10:30:00,21.32,21.35,21.11,21.11,609241.0,16.5129,16.5361,16.3502,16.3502,609241.0
2021-12-13 11:00:00,21.12,21.13,21.01,21.02,624586.0,16.3579,16.3657,16.2728,16.2805,624586.0
2021-12-13 11:30:00,21.02,21.06,20.96,20.99,749132.0,16.2805,16.3115,16.234,16.2573,749132.0
2021-12-13 12:00:00,21.0,21.05,20.97,21.04,467356.0,16.265,16.3037,16.2418,16.296,467356.0
2021-12-13 12:30:00,21.04,21.06,20.96,21.01,398917.0,16.296,16.3115,16.234,16.2728,398917.0
2021-12-13 13:00:00,21.01,21.17,20.98,21.17,402565.0,16.2728,16.3967,16.2495,16.3967,402565.0
2021-12-13 13:30:00,21.17,21.17,21.08,21.08,307780.0,16.3967,16.3967,16.327,16.327,307780.0
2021-12-13 14:00:00,21.09,21.17,21.06,21.14,425095.0,16.3347,16.3967,16.3115,16.3734,425095.0
2021-12-13 14:30:00,21.15,21.17,21.11,21.15,351982.0,16.3812,16.3967,16.3502,16.3812,351982.0
2021-12-13 15:00:00,21.16,21.26,21.15,21.25,376869.0,16.3889,16.4664,16.3812,16.4586,376869.0
2021-12-13 15:30:00,21.25,21.28,21.09,21.11,1094333.0,16.4586,16.4819,16.3347,16.3502,1094333.0
2021-12-14 09:30:00,20.95,21.02,20.91,20.98,1239430.0,16.2263,16.2805,16.1953,16.2495,1239430.0
2021-12-14 10:00:00,20.98,21.06,20.96,20.98,604262.0,16.2495,16.3115,16.234,16.2495,604262.0
2021-12-14 10:30:00,20.98,21.0,20.92,20.93,616078.0,16.2495,16.265,16.203,16.2108,616078.0
2021-12-14 11:00:00,20.93,20.95,20.88,20.91,593871.0,16.2108,16.2263,16.1721,16.1953,593871.0
2021-12-14 11:30:00,20.91,20.95,20.83,20.84,468618.0,16.1953,16.2263,16.1333,16.1411,468618.0
2021-12-14 12:00:00,20.84,20.84,20.77,20.77,564122.0,16.1411,16.1411,16.0869,16.0869,564122.0
2021-12-14 12:30:00,20.77,20.82,20.76,20.8,464380.0,16.0869,16.1256,16.0791,16.1101,464380.0
2021-12-14 13:00:00,20.8,20.88,20.8,20.88,381856.0,16.1101,16.1721,16.1101,16.1721,381856.0
2021-12-14 13:30:00,20.87,20.92,20.84,20.89,302055.0,16.1643,16.203,16.1411,16.1798,302055.0
2021-12-14 14:00:00,20.88,20.92,20.83,20.83,240101.0,16.1721,16.203,16.1333,16.1333,240101.0
2021-12-14 14:30:00,20.84,20.87,20.82,20.86,342228.0,16.1411,16.1643,16.1256,16.1566,342228.0
2021-12-14 15:00:00,20.86,20.9,20.8,20.88,428012.0,16.1566,16.1876,16.1101,16.1721,428012.0
2021-12-14 15:30:00,20.88,20.89,20.79,20.79,663843.0,16.1721,16.1798,16.1024,16.1024,663843.0
2021-12-15 09:30:00,20.85,20.85,20.63,20.67,648868.0,16.1488,16.1488,15.9784,16.0094,648868.0
2021-12-15 10:00:00,20.68,20.71,20.58,20.64,472377.0,16.0172,16.0404,15.9397,15.9862,472377.0
2021-12-15 10:30:00,20.65,20.71,20.62,20.71,283898.0,15.9939,16.0404,15.9707,16.0404,283898.0
2021-12-15 11:00:00,20.71,20.84,20.7,20.81,303386.0,16.0404,16.1411,16.0326,16.1178,303386.0
2021-12-15 11:30:00,20.82,20.88,20.78,20.88,403659.0,16.1256,16.1721,16.0946,16.1721,403659.0
2021-12-15 12:00:00,20.88,20.91,20.86,20.9,312226.0,16.1721,16.1953,16.1566,16.1876,312226.0
2021-12-15 12:30:00,20.91,20.94,20.9,20.92,221780.0,16.1953,16.2185,16.1876,16.203,221780.0
2021-12-15 13:00:00,20.93,20.95,20.89,20.89,208250.0,16.2108,16.2263,16.1798,16.1798,208250.0
2021-12-15 13:30:00,20.89,20.94,20.88,20.93,293784.0,16.1798,16.2185,16.1721,16.2108,293784.0
2021-12-15 14:00:00,20.93,20.98,20.82,20.88,1118087.0,16.2108,16.2495,16.1256,16.1721,1118087.0
2021-12-15 14:30:00,20.88,20.92,20.78,20.81,634194.0,16.1721,16.203,16.0946,16.1178,634194.0
2021-12-15 15:00:00,20.82,21.05,20.81,21.04,447507.0,16.1256,16.3037,16.1178,16.296,447507.0
2021-12-15 15:30:00,21.04,21.06,20.93,20.93,863540.0,16.296,16.3115,16.2108,16.2108,863540.0
2021-12-16 09:30:00,21.0,21.2,21.0,21.07,760399.0,16.265,16.4199,16.265,16.3192,760399.0
2021-12-16 10:00:00,21.08,21.17,21.04,21.15,402984.0,16.327,16.3967,16.296,16.3812,402984.0
2021-12-16 10:30:00,21.16,21.19,21.04,21.17,630616.0,16.3889,16.4122,16.296,16.3967,630616.0
2021-12-16 11:00:00,21.17,21.31,21.13,21.28,475702.0,16.3967,16.5051,16.3657,16.4819,475702.0
2021-12-16 11:30:00,21.28,21.3,21.23,21.27,439168.0,16.4819,16.4974,16.4431,16.4741,439168.0
2021-12-16 12:00:00,21.26,21.29,21.24,21.29,344050.0,16.4664,16.4896,16.4509,16.4896,344050.0
2021-12-16 12:30:00,21.28,21.28,21.1,21.1,401847.0,16.4819,16.4819,16.3425,16.3425,401847.0
2021-12-16 13:00:00,21.11,21.16,21.1,21.14,252374.0,16.3502,16.3889,16.3425,16.3734,252374.0
2021-12-16 13:30:00,21.14,21.23,21.13,21.18,268881.0,16.3734,16.4431,16.3657,16.4044,268881.0
2021-12-16 14:00:00,21.18,21.18,21.14,21.17,289429.0,16.4044,16.4044,16.3734,16.3967,289429.0
2021-12-16 14:30:00,21.17,21.18,21.08,21.1,311305.0,16.3967,16.4044,16.327,16.3425,311305.0
2021-12-16 15:00:00,21.1,21.11,21.0,21.04,533028.0,16.3425,16.3502,16.265,16.296,533028.0
2021-12-16 15:30:00,21.04,21.12,21.01,21.05,814528.0,16.296,16.3579,16.2728,16.3037,814528.0
2021-12-17 09:30:00,20.95,21.0,20.73,20.85,810781.0,16.2263,16.265,16.0559,16.1488,810781.0
2021-12-17 10:00:00,20.85,20.96,20.83,20.95,388952.0,16.1488,16.234,16.1333,16.2263,388952.0
2021-12-17 10:30:00,20.96,21.11,20.95,21.05,592247.0,16.234,16.3502,16.2263,16.3037,592247.0
2021-12-17 11:00:00,21.05,21.2,21.05,21.18,352105.0,16.3037,16.4199,16.3037,16.4044,352105.0
2021-12-17 11:30:00,21.19,21.2,21.08,21.11,310189.0,16.4122,16.4199,16.327,16.3502,310189.0
2021-12-17 12:00:00,21.11,21.11,21.04,21.07,214010.0,16.3502,16.3502,16.296,16.3192,214010.0
2021-12-17 12:30:00,21.06,21.19,21.05,21.13,277876.0,16.3115,16.4122,16.3037,16.3657,277876.0
2021-12-17 13:00:00,21.14,21.16,21.06,21.1,261497.0,16.3734,16.3889,16.3115,16.3425,261497.0
2021-12-17 13:30:00,21.1,21.12,21.05,21.1,247487.0,16.3425,16.3579,16.3037,16.3425,247487.0
2021-12-17 14:00:00,21.1,21.14,21.06,21.06,254471.0,16.3425,16.3734,16.3115,16.3115,254471.0
2021-12-17 14:30:00,21.07,21.1,21.03,21.04,448445.0,16.3192,16.3425,16.2882,16.296,448445.0
2021-12-17 15:00:00,21.04,21.06,20.98,21.05,464781.0,16.296,16.3115,16.2495,16.3037,464781.0
2021-12-17 15:30:00,21.06,21.18,21.02,21.06,1197863.0,16.3115,16.4044,16.2805,16.3115,1197863.0
2021-12-20 09:30:00,20.81,20.84,20.62,20.69,953462.0,16.1178,16.1411,15.9707,16.0249,953462.0
2021-12-20 10:00:00,20.7,20.83,20.66,20.7,456647.0,16.0326,16.1333,16.0017,16.0326,456647.0
2021-12-20 10:30:00,20.69,20.69,20.53,20.57,690372.0,16.0249,16.0249,15.901,15.932,690372.0
2021-12-20 11:00:00,20.57,20.58,20.46,20.47,732953.0,15.932,15.9397,15.8468,15.8545,732953.0
2021-12-20 11:30:00,20.46,20.6,20.42,20.59,562464.0,15.8468,15.9552,15.8158,15.9475,562464.0
2021-12-20 12:00:00,20.59,20.63,20.51,20.56,571158.0,15.9475,15.9784,15.8855,15.9242,571158.0
2021-12-20 12:30:00,20.56,20.66,20.53,20.61,424033.0,15.9242,16.0017,15.901,15.9629,424033.0
2021-12-20 13:00:00,20.6,20.61,20.53,20.57,237761.0,15.9552,15.9629,15.901,15.932,237761.0
2021-12-20 13:30:00,20.56,20.65,20.54,20.61,313832.0,15.9242,15.9939,15.9087,15.9629,313832.0
2021-12-20 14:00:00,20.6,20.68,20.6,20.67,447214.0,15.9552,16.0172,15.9552,16.0094,447214.0
2021-12-20 14:30:00,20.68,20.68,20.62,20.63,322263.0,16.0172,16.0172,15.9707,15.9784,322263.0
2021-12-20 15:00:00,20.63,20.63,20.57,20.59,357962.0,15.9784,15.9784,15.932,15.9475,357962.0
2021-12-20 15:30:00,20.6,20.73,20.56,20.73,828615.0,15.9552,16.0559,15.9242,16.0559,828615.0
2021-12-21 09:30:00,20.91,21.12,20.91,21.05,638884.0,16.1953,16.3579,16.1953,16.3037,638884.0
2021-12-21 10:00:00,21.05,21.14,21.02,21.07,347221.0,16.3037,16.3734,16.2805,16.3192,347221.0
2021-12-21 10:30:00,21.07,21.15,21.03,21.04,388029.0,16.3192,16.3812,16.2882,16.296,388029.0
2021-12-21 11:00:00,21.05,21.1,20.95,21.05,683887.0,16.3037,16.3425,16.2263,16.3037,683887.0
2021-12-21 11:30:00,21.05,21.08,21.03,21.05,323407.0,16.3037,16.327,16.2882,16.3037,323407.0
2021-12-21 12:00:00,21.05,21.1,21.05,21.08,220573.0,16.3037,16.3425,16.3037,16.327,220573.0
2021-12-21 12:30:00,21.09,21.15,21.07,21.15,309918.0,16.3347,16.3812,16.3192,16.3812,309918.0
2021-12-21 13:00:00,21.14,21.15,21.06,21.1,305539.0,16.3734,16.3812,16.3115,16.3425,305539.0
2021-12-21 13:30:00,21.1,21.11,21.06,21.1,247272.0,16.3425,16.3502,16.3115,16.3425,247272.0
2021-12-21 14:00:00,21.1,21.11,21.07,21.07,171818.0,16.3425,16.3502,16.3192,16.3192,171818.0
2021-12-21 14:30:00,21.07,21.1,21.02,21.04,298793.0,16.3192,16.3425,16.2805,16.296,298793.0
2021-12-21 15:00:00,21.05,21.05,20.98,20.98,448709.0,16.3037,16.3037,16.2495,16.2495,448709.0
2021-12-21 15:30:00,20.98,20.99,20.9,20.97,888783.0,16.2495,16.2573,16.1876,16.2418,888783.0
2021-12-22 09:30:00,21.02,21.16,20.88,20.97,703090.0,16.2805,16.3889,16.1721,16.2418,703090.0
2021-12-22 10:00:00,20.97,21.15,20.96,21.11,536271.0,16.2418,16.3812,16.234,16.3502,536271.0
2021-12-22 10:30:00,21.11,21.26,21.07,21.25,703789.0,16.3502,16.4664,16.3192,16.4586,703789.0
2021-12-22 11:00:00,21.25,21.34,21.21,21.31,421443.0,16.4586,16.5283,16.4277,16.5051,421443.0
2021-12-22 11:30:00,21.31,21.32,21.25,21.26,362603.0,16.5051,16.5129,16.4586,16.4664,362603.0
2021-12-22 12:00:00,21.26,21.3,21.23,21.29,317510.0,16.4664,16.4974,16.4431,16.4896,317510.0
2021-12-22 12:30:00,21.29,21.41,21.28,21.39,456966.0,16.4896,16.5826,16.4819,16.5671,456966.0
2021-12-22 13:00:00,21.39,21.41,21.33,21.41,276974.0,16.5671,16.5826,16.5206,16.5826,276974.0
2021-12-22 13:30:00,21.4,21.4,21.32,21.36,260839.0,16.5748,16.5748,16.5129,16.5438,260839.0
2021-12-22 14:00:00,21.36,21.38,21.3,21.33,362938.0,16.5438,16.5593,16.4974,16.5206,362938.0
2021-12-22 14:30:00,21.32,21.38,21.32,21.36,281470.0,16.5129,16.5593,16.5129,16.5438,281470.0
2021-12-22 15:00:00,21.36,21.38,21.33,21.34,339422.0,16.5438,16.5593,16.5206,16.5283,339422.0
2021-12-22 15:30:00,21.35,21.4,21.35,21.38,688559.0,16.5361,16.5748,16.5361,16.5593,688559.0
2021-12-23 09:30:00,21.35,21.56,21.31,21.52,821952.0,16.5361,16.6987,16.5051,16.6678,821952.0
2021-12-23 10:00:00,21.51,21.55,21.46,21.53,348702.0,16.66,16.691,16.6213,16.6755,348702.0
2021-12-23 10:30:00,21.52,21.58,21.51,21.53,392431.0,16.6678,16.7142,16.66,16.6755,392431.0
2021-12-23 11:00:00,21.53,21.54,21.46,21.48,344886.0,16.6755,16.6832,16.6213,16.6368,344886.0
2021-12-23 11:30:00,21.48,21.54,21.47,21.54,315385.0,16.6368,16.6832,16.629,16.6832,315385.0
2021-12-23 12:00:00,21.54,21.55,21.46,21.49,467526.0,16.6832,16.691,16.6213,16.6445,467526.0
2021-12-23 12:30:00,21.49,21.51,21.37,21.41,670924.0,16.6445,16.66,16.5516,16.5826,670924.0
2021-12-23 13:00:00,21.41,21.44,21.36,21.39,429980.0,16.5826,16.6058,16.5438,16.5671,429980.0
2021-12-23 13:30:00,21.4,21.49,21.39,21.48,264956.0,16.5748,16.6445,16.5671,16.6368,264956.0
2021-12-23 14:00:00,21.48,21.55,21.48,21.55,348318.0,16.6368,16.691,16.6368,16.691,348318.0
2021-12-23 14:30:00,21.54,21.56,21.52,21.54,267742.0,16.6832,16.6987,16.6678,16.6832,267742.0
2021-12-23 15:00:00,21.54,21.55,21.52,21.53,258063.0,16.6832,16.691,16.6678,16.6755,258063.0
2021-12-23 15:30:00,21.52,21.54,21.43,21.49,873166.0,16.6678,16.6832,16.5981,16.6445,873166.0
2021-12-27 09:30:00,21.53,21.55,21.31,21.36,648407.0,16.6755,16.691,16.5051,16.5438,648407.0
2021-12-27 10:00:00,21.36,21.53,21.33,21.51,648927.0,16.5438,16.6755,16.5206,16.66,648927.0
2021-12-27 10:30:00,21.51,21.53,21.45,21.47,386189.0,16.66,16.6755,16.6135,16.629,386189.0
2021-12-27 11:00:00,21.48,21.48,21.41,21.47,370227.0,16.6368,16.6368,16.5826,16.629,370227.0
2021-12-27 11:30:00,21.46,21.5,21.44,21.5,332506.0,16.6213,16.6523,16.6058,16.6523,332506.0
2021-12-27 12:00:00,21.5,21.53,21.44,21.52,412516.0,16.6523,16.6755,16.6058,16.6678,412516.0
2021-12-27 12:30:00,21.53,21.55,21.49,21.52,274998.0,16.6755,16.691,16.6445,16.6678,274998.0
2021-12-27 13:00:00,21.51,21.51,21.43,21.47,370554.0,16.66,16.66,16.5981,16.629,370554.0
2021-12-27 13:30:00,21.46,21.47,21.43,21.45,395259.0,16.6213,16.629,16.5981,16.6135,395259.0
2021-12-27 14:00:00,21.46,21.53,21.43,21.52,326806.0,16.6213,16.6755,16.5981,16.6678,326806.0
2021-12-27 14:30:00,21.52,21.56,21.52,21.54,301395.0,16.6678,16.6987,16.6678,16.6832,301395.0
2021-12-27 15:00:00,21.53,21.57,21.51,21.53,306845.0,16.6755,16.7065,16.66,16.6755,306845.0
2021-12-27 15:30:00,21.52,21.57,21.51,21.57,443430.0,16.6678,16.7065,16.66,16.7065,443430.0
2021-12-28 09:30:00,21.6,21.76,21.59,21.73,459775.0,16.7297,16.8536,16.722,16.8304,459775.0
2021-12-28 10:00:00,21.73,21.78,21.71,21.76,399393.0,16.8304,16.8691,16.8149,16.8536,399393.0
2021-12-28 10:30:00,21.76,21.78,21.65,21.67,360833.0,16.8536,16.8691,16.7684,16.7839,360833.0
2021-12-28 11:00:00,21.66,21.68,21.63,21.64,246449.0,16.7762,16.7917,16.753,16.7607,246449.0
2021-12-28 11:30:00,21.64,21.74,21.64,21.69,230534.0,16.7607,16.8382,16.7607,16.7994,230534.0
2021-12-28 12:00:00,21.7,21.73,21.67,21.71,202610.0,16.8072,16.8304,16.7839,16.8149,202610.0
2021-12-28 12:30:00,21.71,21.71,21.64,21.65,182174.0,16.8149,16.8149,16.7607,16.7684,182174.0
2021-12-28 13:00:00,21.65,21.68,21.64,21.68,235061.0,16.7684,16.7917,16.7607,16.7917,235061.0
2021-12-28 13:30:00,21.67,21.71,21.66,21.71,213288.0,16.7839,16.8149,16.7762,16.8149,213288.0
2021-12-28 14:00:00,21.71,21.73,21.68,21.71,212747.0,16.8149,16.8304,16.7917,16.8149,212747.0
2021-12-28 14:30:00,21.7,21.72,21.65,21.7,231449.0,16.8072,16.8227,16.7684,16.8072,231449.0
2021-12-28 15:00:00,21.69,21.72,21.68,21.71,255357.0,16.7994,16.8227,16.7917,16.8149,255357.0
2021-12-28 15:30:00,21.72,21.72,21.59,21.62,719031.0,16.8227,16.8227,16.722,16.7452,719031.0
2021-12-29 09:30:00,21.66,21.68,21.49,21.51,426464.0,16.7762,16.7917,16.6445,16.66,426464.0
2021-12-29 10:00:00,21.52,21.63,21.5,21.6,356599.0,16.6678,16.753,16.6523,16.7297,356599.0
2021-12-29 10:30:00,21.6,21.71,21.6,21.66,237039.0,16.7297,16.8149,16.7297,16.7762,237039.0
2021-12-29 11:00:00,21.65,21.67,21.59,21.63,244945.0,16.7684,16.7839,16.722,16.753,244945.0
2021-12-29 11:30:00,21.63,21.63,21.59,21.63,301595.0,16.753,16.753,16.722,16.753,301595.0
2021-12-29 12:00:00,21.63,21.63,21.53,21.54,289630.0,16.753,16.753,16.6755,16.6832,289630.0
2021-12-29 12:30:00,21.54,21.58,21.53,21.55,263502.0,16.6832,16.7142,16.6755,16.691,263502.0
2021-12-29 13:00:00,21.55,21.63,21.55,21.62,278025.0,16.691,16.753,16.691,16.7452,278025.0
2021-12-29 13:30:00,21.62,21.62,21.58,21.62,201427.0,16.7452,16.7452,16.7142,16.7452,201427.0
2021-12-29 14:00:00,21.62,21.74,21.45,21.63,1364933.0,16.7452,16.8382,16.6135,16.753,1364933.0
2021-12-29 14:30:00,21.63,21.7,21.62,21.68,214287.0,16.753,16.8072,16.7452,16.7917,214287.0
2021-12-29 15:00:00,21.69,21.72,21.68,21.71,313948.0,16.7994,16.8227,16.7917,16.8149,313948.0
2021-12-29 15:30:00,21.72,21.79,21.66,21.67,799682.0,16.8227,16.8769,16.7762,16.7839,799682.0
2021-12-30 09:30:00,21.67,21.88,21.66,21.83,463435.0,16.7839,16.9466,16.7762,16.9079,463435.0
2021-12-30 10:00:00,21.83,21.84,21.73,21.76,270197.0,16.9079,16.9156,16.8304,16.8536,270197.0
2021-12-30 10:30:00,21.76,21.78,21.66,21.68,271386.0,16.8536,16.8691,16.7762,16.7917,271386.0
2021-12-30 11:00:00,21.67,21.8,21.66,21.76,293173.0,16.7839,16.8846,16.7762,16.8536,293173.0
2021-12-30 11:30:00,21.76,21.79,21.73,21.75,250260.0,16.8536,16.8769,16.8304,16.8459,250260.0
2021-12-30 12:00:00,21.75,21.8,21.74,21.74,237655.0,16.8459,16.8846,16.8382,16.8382,237655.0
2021-12-30 12:30:00,21.74,21.76,21.72,21.74,181141.0,16.8382,16.8536,16.8227,16.8382,181141.0
2021-12-30 13:00:00,21.73,21.74,21.71,21.71,208031.0,16.8304,16.8382,16.8149,16.8149,208031.0
2021-12-30 13:30:00,21.71,21.76,21.71,21.76,177149.0,16.8149,16.8536,16.8149,16.8536,177149.0
2021-12-30 14:00:00,21.75,21.8,21.74,21.79,235991.0,16.8459,16.8846,16.8382,16.8769,235991.0
2021-12-30 14:30:00,21.79,21.79,21.71,21.71,233685.0,16.8769,16.8769,16.8149,16.8149,233685.0
2021-12-30 15:00:00,21.72,21.75,21.68,21.75,307595.0,16.8227,16.8459,16.7917,16.8459,307595.0
2021-12-30 15:30:00,21.76,21.77,21.66,21.7,508335.0,16.8536,16.8614,16.7762,16.8072,508335.0
2021-12-31 09:30:00,21.65,21.75,21.61,21.75,436442.0,16.7684,16.8459,16.7375,16.8459,436442.0
2021-12-31 10:00:00,21.75,21.76,21.64,21.67,426350.0,16.8459,16.8536,16.7607,16.7839,426350.0
2021-12-31 10:30:00,21.66,21.77,21.66,21.76,213402.0,16.7762,16.8614,16.7762,16.8536,213402.0
2021-12-31 11:00:00,21.77,21.81,21.74,21.79,270748.0,16.8614,16.8924,16.8382,16.8769,270748.0
2021-12-31 11:30:00,21.79,21.85,21.78,21.82,360326.0,16.8769,16.9234,16.8691,16.9001,360326.0
2021-12-31 12:00:00,21.82,21.85,21.81,21.82,265296.0,16.9001,16.9234,16.8924,16.9001,265296.0
2021-12-31 12:30:00,21.81,21.89,21.81,21.87,270911.0,16.8924,16.9543,16.8924,16.9388,270911.0
2021-12-31 13:00:00,21.87,21.89,21.86,21.89,227102.0,16.9388,16.9543,16.9311,16.9543,227102.0
2021-12-31 13:30:00,21.89,21.96,21.89,21.96,279605.0,16.9543,17.0085,16.9543,17.0085,279605.0
2021-12-31 14:00:00,21.96,21.97,21.91,21.95,286598.0,17.0085,17.0163,16.9698,17.0008,286598.0
2021-12-31 14:30:00,21.96,21.98,21.94,21.96,198690.0,17.0085,17.024,16.9931,17.0085,198690.0
2021-12-31 15:00:00,21.96,22.05,21.96,22.01,412466.0,17.0085,17.0783,17.0085,17.0473,412466.0
2021-12-31 15:30:00,22.01,22.02,21.9,21.95,800513.0,17.0473,17.055,16.9621,17.0008,800513.0
2022-01-03 09:30:00,22.09,22.35,22.01,22.35,1029126.0,17.1092,17.3106,17.0473,17.3106,1029126.0
2022-01-03 10:00:00,22.35,22.47,22.32,22.46,682664.0,17.3106,17.4036,17.2874,17.3958,682664.0
2022-01-03 10:30:00,22.47,22.47,22.36,22.42,412182.0,17.4036,17.4036,17.3184,17.3648,412182.0
2022-01-03 11:00:00,22.42,22.55,22.41,22.54,515911.0,17.3648,17.4655,17.3571,17.4578,515911.0
2022-01-03 11:30:00,22.54,22.54,22.45,22.5,510887.0,17.4578,17.4578,17.3881,17.4268,510887.0
2022-01-03 12:00:00,22.5,22.57,22.49,22.54,425323.0,17.4268,17.481,17.419,17.4578,425323.0
2022-01-03 12:30:00,22.54,22.61,22.53,22.61,351271.0,17.4578,17.512,17.45,17.512,351271.0
2022-01-03 13:00:00,22.61,22.69,22.6,22.69,384273.0,17.512,17.574,17.5042,17.574,384273.0
2022-01-03 13:30:00,22.69,22.74,22.67,22.73,379253.0,17.574,17.6127,17.5585,17.6049,379253.0
2022-01-03 14:00:00,22.74,22.77,22.71,22.75,388327.0,17.6127,17.6359,17.5894,17.6204,388327.0
2022-01-03 14:30:00,22.75,22.76,22.68,22.69,387716.0,17.6204,17.6282,17.5662,17.574,387716.0
2022-01-03 15:00:00,22.7,22.75,22.69,22.73,325708.0,17.5817,17.6204,17.574,17.6049,325708.0
2022-01-03 15:30:00,22.73,22.78,22.63,22.64,1096350.0,17.6049,17.6437,17.5275,17.5352,1096350.0
2022-01-04 09:30:00,22.87,22.89,22.76,22.86,839733.0,17.7134,17.7289,17.6282,17.7056,839733.0
2022-01-04 10:00:00,22.86,22.87,22.78,22.84,684863.0,17.7056,17.7134,17.6437,17.6901,684863.0
2022-01-04 10:30:00,22.83,22.97,22.77,22.91,582861.0,17.6824,17.7908,17.6359,17.7443,582861.0
2022-01-04 11:00:00,22.91,22.93,22.85,22.89,525569.0,17.7443,17.7598,17.6979,17.7289,525569.0
2022-01-04 11:30:00,22.89,22.99,22.88,22.98,317699.0,17.7289,17.8063,17.7211,17.7986,317699.0
2022-01-04 12:00:00,22.98,23.03,22.98,23.02,431000.0,17.7986,17.8373,17.7986,17.8295,431000.0
2022-01-04 12:30:00,23.01,23.02,22.96,22.97,321160.0,17.8218,17.8295,17.7831,17.7908,321160.0
2022-01-04 13:00:00,22.98,22.98,22.88,22.88,215064.0,17.7986,17.7986,17.7211,17.7211,215064.0
2022-01-04 13:30:00,22.88,22.89,22.85,22.86,233220.0,17.7211,17.7289,17.6979,17.7056,233220.0
2022-01-04 14:00:00,22.85,22.93,22.85,22.91,373275.0,17.6979,17.7598,17.6979,17.7443,373275.0
2022-01-04 14:30:00,22.91,22.96,22.9,22.9,388999.0,17.7443,17.7831,17.7366,17.7366,388999.0
2022-01-04 15:00:00,22.91,23.0,22.9,22.98,717781.0,17.7443,17.8141,17.7366,17.7986,717781.0
2022-01-04 15:30:00,22.98,23.05,22.94,22.95,870338.0,17.7986,17.8528,17.7676,17.7753,870338.0
2022-01-05 09:30:00,23.21,23.29,23.16,23.2,713437.0,17.9767,18.0387,17.938,17.969,713437.0
2022-01-05 10:00:00,23.2,23.22,23.16,23.22,244575.0,17.969,17.9844,17.938,17.9844,244575.0
2022-01-05 10:30:00,23.21,23.29,23.16,23.18,488202.0,17.9767,18.0387,17.938,17.9535,488202.0
2022-01-05 11:00:00,23.19,23.25,23.17,23.23,383349.0,17.9612,18.0077,17.9457,17.9922,383349.0
2022-01-05 11:30:00,23.23,23.26,23.2,23.23,299075.0,17.9922,18.0154,17.969,17.9922,299075.0
2022-01-05 12:00:00,23.23,23.34,23.23,23.33,327751.0,17.9922,18.0774,17.9922,18.0696,327751.0
2022-01-05 12:30:00,23.32,23.35,23.23,23.29,320268.0,18.0619,18.0851,17.9922,18.0387,320268.0
2022-01-05 13:00:00,23.29,23.33,23.26,23.27,392838.0,18.0387,18.0696,18.0154,18.0232,392838.0
2022-01-05 13:30:00,23.28,23.34,23.27,23.32,195711.0,18.0309,18.0774,18.0232,18.0619,195711.0
2022-01-05 14:00:00,23.32,23.34,23.11,23.16,470039.0,18.0619,18.0774,17.8993,17.938,470039.0
2022-01-05 14:30:00,23.16,23.18,23.02,23.05,449569.0,17.938,17.9535,17.8295,17.8528,449569.0
2022-01-05 15:00:00,23.04,23.05,22.96,23.03,604391.0,17.845,17.8528,17.7831,17.8373,604391.0
2022-01-05 15:30:00,23.03,23.03,22.86,22.89,848889.0,17.8373,17.8373,17.7056,17.7289,848889.0
2022-01-06 09:30:00,23.36,23.44,23.08,23.08,914759.0,18.0929,18.1548,17.876,17.876,914759.0
2022-01-06 10:00:00,23.08,23.16,22.98,23.16,589930.0,17.876,17.938,17.7986,17.938,589930.0
2022-01-06 10:30:00,23.16,23.27,23.15,23.23,434809.0,17.938,18.0232,17.9302,17.9922,434809.0
2022-01-06 11:00:00,23.23,23.3,23.19,23.27,363418.0,17.9922,18.0464,17.9612,18.0232,363418.0
2022-01-06 11:30:00,23.28,23.34,23.25,23.33,316649.0,18.0309,18.0774,18.0077,18.0696,316649.0
2022-01-06 12:00:00,23.33,23.4,23.31,23.38,323474.0,18.0696,18.1239,18.0542,18.1084,323474.0
2022-01-06 12:30:00,23.38,23.42,23.36,23.38,321224.0,18.1084,18.1394,18.0929,18.1084,321224.0
2022-01-06 13:00:00,23.39,23.39,23.25,23.28,339518.0,18.1161,18.1161,18.0077,18.0309,339518.0
2022-01-06 13:30:00,23.28,23.35,23.25,23.35,333621.0,18.0309,18.0851,18.0077,18.0851,333621.0
2022-01-06 14:00:00,23.34,23.37,23.32,23.36,278400.0,18.0774,18.1006,18.0619,18.0929,278400.0
2022-01-06 14:30:00,23.36,23.4,23.35,23.37,205412.0,18.0929,18.1239,18.0851,18.1006,205412.0
2022-01-06 15:00:00,23.38,23.38,23.3,23.37,261886.0,18.1084,18.1084,18.0464,18.1006,261886.0
2022-01-06 15:30:00,23.36,23.37,23.24,23.27,921574.0,18.0929,18.1006,17.9999,18.0232,921574.0
2022-01-07 09:30:00,23.25,23.28,23.16,23.23,1324853.0,18.0077,18.0309,17.938,17.9922,1324853.0
2022-01-07 10:00:00,23.24,23.3,23.18,23.26,335399.0,17.9999,18.0464,17.9535,18.0154,335399.0
2022-01-07 10:30:00,23.25,23.26,23.04,23.12,703139.0,18.0077,18.0154,17.845,17.907,703139.0
2022-01-07 11:00:00,23.11,23.2,23.09,23.19,278898.0,17.8993,17.969,17.8838,17.9612,278898.0
2022-01-07 11:30:00,23.18,23.26,23.15,23.25,246132.0,17.9535,18.0154,17.9302,18.0077,246132.0
2022-01-07 12:00:00,23.26,23.36,23.24,23.34,321995.0,18.0154,18.0929,17.9999,18.0774,321995.0
2022-01-07 12:30:00,23.34,23.37,23.29,23.3,469079.0,18.0774,18.1006,18.0387,18.0464,469079.0
2022-01-07 13:00:00,23.3,23.4,23.3,23.39,330952.0,18.0464,18.1239,18.0464,18.1161,330952.0
2022-01-07 13:30:00,23.39,23.42,23.38,23.39,224007.0,18.1161,18.1394,18.1084,18.1161,224007.0
2022-01-07 14:00:00,23.39,23.41,23.34,23.39,327551.0,18.1161,18.1316,18.0774,18.1161,327551.0
2022-01-07 14:30:00,23.39,23.39,23.28,23.29,257132.0,18.1161,18.1161,18.0309,18.0387,257132.0
2022-01-07 15:00:00,23.3,23.33,23.26,23.32,282178.0,18.0464,18.0696,18.0154,18.0619,282178.0
2022-01-07 15:30:00,23.32,23.41,23.3,23.4,945445.0,18.0619,18.1316,18.0464,18.1239,945445.0
2022-01-10 09:30:00,23.56,23.57,23.17,23.19,1025336.0,18.2478,18.2555,17.9457,17.9612,1025336.0
2022-01-10 10:00:00,23.18,23.39,23.09,23.32,1251105.0,17.9535,18.1161,17.8838,18.0619,1251105.0
2022-01-10 10:30:00,23.34,23.46,23.29,23.35,687095.0,18.0774,18.1703,18.0387,18.0851,687095.0
2022-01-10 11:00:00,23.35,23.35,23.23,23.29,432027.0,18.0851,18.0851,17.9922,18.0387,432027.0
2022-01-10 11:30:00,23.29,23.35,23.23,23.34,365655.0,18.0387,18.0851,17.9922,18.0774,365655.0
2022-01-10 12:00:00,23.35,23.45,23.34,23.41,611739.0,18.0851,18.1626,18.0774,18.1316,611739.0
2022-01-10 12:30:00,23.41,23.42,23.31,23.42,368980.0,18.1316,18.1394,18.0542,18.1394,368980.0
2022-01-10 13:00:00,23.42,23.52,23.4,23.5,458642.0,18.1394,18.2168,18.1239,18.2013,458642.0
2022-01-10 13:30:00,23.51,23.57,23.44,23.55,474473.0,18.2091,18.2555,18.1548,18.24,474473.0
2022-01-10 14:00:00,23.55,23.63,23.54,23.61,504188.0,18.24,18.302,18.2323,18.2865,504188.0
2022-01-10 14:30:00,23.61,23.61,23.55,23.6,380729.0,18.2865,18.2865,18.24,18.2788,380729.0
2022-01-10 15:00:00,23.6,23.61,23.52,23.52,502498.0,18.2788,18.2865,18.2168,18.2168,502498.0
2022-01-10 15:30:00,23.52,23.7,23.48,23.56,1870411.0,18.2168,18.3562,18.1858,18.2478,1870411.0
2022-01-11 09:30:00,23.9,23.92,23.76,23.89,845333.0,18.5111,18.5266,18.4027,18.5034,845333.0
2022-01-11 10:00:00,23.89,23.95,23.8,23.83,529677.0,18.5034,18.5499,18.4337,18.4569,529677.0
2022-01-11 10:30:00,23.84,23.85,23.74,23.81,391473.0,18.4647,18.4724,18.3872,18.4414,391473.0
2022-01-11 11:00:00,23.82,23.9,23.81,23.88,356562.0,18.4492,18.5111,18.4414,18.4956,356562.0
2022-01-11 11:30:00,23.89,23.97,23.88,23.95,471999.0,18.5034,18.5653,18.4956,18.5499,471999.0
2022-01-11 12:00:00,23.95,24.0,23.94,23.96,476655.0,18.5499,18.5886,18.5421,18.5576,476655.0
2022-01-11 12:30:00,23.95,24.02,23.95,24.02,494014.0,18.5499,18.6041,18.5499,18.6041,494014.0
2022-01-11 13:00:00,24.02,24.03,23.95,23.96,367787.0,18.6041,18.6118,18.5499,18.5576,367787.0
2022-01-11 13:30:00,23.96,24.02,23.95,23.98,543594.0,18.5576,18.6041,18.5499,18.5731,543594.0
2022-01-11 14:00:00,23.98,24.05,23.96,23.98,387247.0,18.5731,18.6273,18.5576,18.5731,387247.0
2022-01-11 14:30:00,23.98,23.98,23.93,23.96,356725.0,18.5731,18.5731,18.5344,18.5576,356725.0
2022-01-11 15:00:00,23.96,23.99,23.95,23.96,341301.0,18.5576,18.5808,18.5499,18.5576,341301.0
2022-01-11 15:30:00,23.96,24.01,23.88,23.92,1342660.0,18.5576,18.5963,18.4956,18.5266,1342660.0
2022-01-12 09:30:00,24.04,24.14,23.96,24.07,778093.0,18.6196,18.697,18.5576,18.6428,778093.0
2022-01-12 10:00:00,24.07,24.08,23.9,23.92,574544.0,18.6428,18.6505,18.5111,18.5266,574544.0
2022-01-12 10:30:00,23.93,23.94,23.83,23.93,661675.0,18.5344,18.5421,18.4569,18.5344,661675.0
2022-01-12 11:00:00,23.93,23.94,23.85,23.88,602519.0,18.5344,18.5421,18.4724,18.4956,602519.0
2022-01-12 11:30:00,23.88,24.05,23.87,24.01,497907.0,18.4956,18.6273,18.4879,18.5963,497907.0
2022-01-12 12:00:00,24.01,24.09,24.0,24.04,376305.0,18.5963,18.6583,18.5886,18.6196,376305.0
2022-01-12 12:30:00,24.03,24.07,24.02,24.04,215405.0,18.6118,18.6428,18.6041,18.6196,215405.0
2022-01-12 13:00:00,24.04,24.16,24.03,24.16,310821.0,18.6196,18.7125,18.6118,18.7125,310821.0
2022-01-12 13:30:00,24.16,24.18,24.04,24.04,254548.0,18.7125,18.728,18.6196,18.6196,254548.0
2022-01-12 14:00:00,24.05,24.11,24.02,24.09,245322.0,18.6273,18.6738,18.6041,18.6583,245322.0
2022-01-12 14:30:00,24.09,24.09,24.02,24.05,289861.0,18.6583,18.6583,18.6041,18.6273,289861.0
2022-01-12 15:00:00,24.05,24.06,24.0,24.02,338899.0,18.6273,18.6351,18.5886,18.6041,338899.0
2022-01-12 15:30:00,24.02,24.08,24.01,24.08,827574.0,18.6041,18.6505,18.5963,18.6505,827574.0
2022-01-13 09:30:00,24.12,24.13,23.9,24.05,927637.0,18.6815,18.6893,18.5111,18.6273,927637.0
2022-01-13 10:00:00,24.05,24.09,23.97,23.99,309314.0,18.6273,18.6583,18.5653,18.5808,309314.0
2022-01-13 10:30:00,24.0,24.06,23.96,24.02,289908.0,18.5886,18.6351,18.5576,18.6041,289908.0
2022-01-13 11:00:00,24.02,24.09,24.01,24.07,227205.0,18.6041,18.6583,18.5963,18.6428,227205.0
2022-01-13 11:30:00,24.07,24.1,24.04,24.09,205994.0,18.6428,18.666,18.6196,18.6583,205994.0
2022-01-13 12:00:00,24.09,24.09,23.92,23.96,365124.0,18.6583,18.6583,18.5266,18.5576,365124.0
2022-01-13 12:30:00,23.96,24.0,23.92,24.0,304083.0,18.5576,18.5886,18.5266,18.5886,304083.0
2022-01-13 13:00:00,23.99,24.16,23.98,24.15,429699.0,18.5808,18.7125,18.5731,18.7048,429699.0
2022-01-13 13:30:00,24.15,24.15,24.11,24.13,226052.0,18.7048,18.7048,18.6738,18.6893,226052.0
2022-01-13 14:00:00,24.14,24.14,24.09,24.1,358740.0,18.697,18.697,18.6583,18.666,358740.0
2022-01-13 14:30:00,24.1,24.11,24.05,24.08,305255.0,18.666,18.6738,18.6273,18.6505,305255.0
2022-01-13 15:00:00,24.08,24.08,23.96,23.96,411702.0,18.6505,18.6505,18.5576,18.5576,411702.0
2022-01-13 15:30:00,23.96,24.03,23.82,23.83,1700723.0,18.5576,18.6118,18.4492,18.4569,1700723.0
2022-01-14 09:30:00,23.89,24.06,23.85,24.05,589206.0,18.5034,18.6351,18.4724,18.6273,589206.0
2022-01-14 10:00:00,24.05,24.13,24.0,24.03,320941.0,18.6273,18.6893,18.5886,18.6118,320941.0
2022-01-14 10:30:00,24.03,24.08,23.99,24.05,302865.0,18.6118,18.6505,18.5808,18.6273,302865.0
2022-01-14 11:00:00,24.05,24.08,23.99,24.01,257469.0,18.6273,18.6505,18.5808,18.5963,257469.0
2022-01-14 11:30:00,24.0,24.06,23.96,24.02,287998.0,18.5886,18.6351,18.5576,18.6041,287998.0
2022-01-14 12:00:00,24.02,24.06,23.98,23.98,223197.0,18.6041,18.6351,18.5731,18.5731,223197.0
2022-01-14 12:30:00,23.98,24.0,23.83,23.84,464089.0,18.5731,18.5886,18.4569,18.4647,464089.0
2022-01-14 13:00:00,23.84,23.85,23.78,23.82,431882.0,18.4647,18.4724,18.4182,18.4492,431882.0
2022-01-14 13:30:00,23.82,23.89,23.79,23.87,318684.0,18.4492,18.5034,18.4259,18.4879,318684.0
2022-01-14 14:00:00,23.87,23.91,23.85,23.87,304098.0,18.4879,18.5189,18.4724,18.4879,304098.0
2022-01-14 14:30:00,23.88,23.95,23.87,23.93,318824.0,18.4956,18.5499,18.4879,18.5344,318824.0
2022-01-14 15:00:00,23.93,23.99,23.9,23.96,395790.0,18.5344,18.5808,18.5111,18.5576,395790.0
2022-01-14 15:30:00,23.95,23.99,23.93,23.99,780854.0,18.5499,18.5808,18.5344,18.5808,780854.0
2022-01-18 09:30:00,24.03,24.16,23.95,24.11,889903.0,18.6118,18.7125,18.5499,18.6738,889903.0
2022-01-18 10:00:00,24.11,24.15,24.06,24.14,402706.0,18.6738,18.7048,18.6351,18.697,402706.0
2022-01-18 10:30:00,24.14,24.35,24.14,24.29,1228804.0,18.697,18.8597,18.697,18.8132,1228804.0
2022-01-18 11:00:00,24.28,24.32,24.21,24.28,513076.0,18.8054,18.8364,18.7512,18.8054,513076.0
2022-01-18 11:30:00,24.27,24.29,24.13,24.19,641966.0,18.7977,18.8132,18.6893,18.7357,641966.0
2022-01-18 12:00:00,24.18,24.2,24.09,24.17,601369.0,18.728,18.7435,18.6583,18.7202,601369.0
2022-01-18 12:30:00,24.17,24.24,24.1,24.11,760108.0,18.7202,18.7745,18.666,18.6738,760108.0
2022-01-18 13:00:00,24.11,24.16,24.06,24.1,521125.0,18.6738,18.7125,18.6351,18.666,521125.0
2022-01-18 13:30:00,24.11,24.18,24.1,24.18,398363.0,18.6738,18.728,18.666,18.728,398363.0
2022-01-18 14:00:00,24.17,24.27,24.15,24.27,362632.0,18.7202,18.7977,18.7048,18.7977,362632.0
2022-01-18 14:30:00,24.27,24.35,24.27,24.3,534643.0,18.7977,18.8597,18.7977,18.8209,534643.0
2022-01-18 15:00:00,24.29,24.3,24.19,24.23,611506.0,18.8132,18.8209,18.7357,18.7667,611506.0
2022-01-18 15:30:00,24.23,24.23,24.08,24.13,1269260.0,18.7667,18.7667,18.6505,18.6893,1269260.0
2022-01-19 09:30:00,24.3,24.3,24.02,24.03,637298.0,18.8209,18.8209,18.6041,18.6118,637298.0
2022-01-19 10:00:00,24.03,24.03,23.78,23.8,1127689.0,18.6118,18.6118,18.4182,18.4337,1127689.0
2022-01-19 10:30:00,23.8,23.96,23.75,23.96,653214.0,18.4337,18.5576,18.3949,18.5576,653214.0
2022-01-19 11:00:00,23.95,23.99,23.88,23.98,491157.0,18.5499,18.5808,18.4956,18.5731,491157.0
2022-01-19 11:30:00,23.98,24.1,23.94,24.05,389485.0,18.5731,18.666,18.5421,18.6273,389485.0
2022-01-19 12:00:00,24.05,24.15,24.05,24.13,331128.0,18.6273,18.7048,18.6273,18.6893,331128.0
2022-01-19 12:30:00,24.13,24.13,24.0,24.1,240144.0,18.6893,18.6893,18.5886,18.666,240144.0
2022-01-19 13:00:00,24.1,24.14,24.04,24.09,203948.0,18.666,18.697,18.6196,18.6583,203948.0
2022-01-19 13:30:00,24.08,24.14,24.07,24.13,219719.0,18.6505,18.697,18.6428,18.6893,219719.0
2022-01-19 14:00:00,24.12,24.17,24.11,24.13,338854.0,18.6815,18.7202,18.6738,18.6893,338854.0
2022-01-19 14:30:00,24.12,24.18,24.1,24.16,360918.0,18.6815,18.728,18.666,18.7125,360918.0
2022-01-19 15:00:00,24.17,24.27,24.15,24.27,473804.0,18.7202,18.7977,18.7048,18.7977,473804.0
2022-01-19 15:30:00,24.27,24.28,24.11,24.12,1028008.0,18.7977,18.8054,18.6738,18.6815,1028008.0
2022-01-20 09:30:00,24.15,24.2,24.03,24.12,590028.0,18.7048,18.7435,18.6118,18.6815,590028.0
2022-01-20 10:00:00,24.11,24.26,24.05,24.26,330798.0,18.6738,18.79,18.6273,18.79,330798.0
2022-01-20 10:30:00,24.27,24.4,24.26,24.36,477931.0,18.7977,18.8984,18.79,18.8674,477931.0
2022-01-20 11:00:00,24.35,24.37,24.25,24.31,440207.0,18.8597,18.8752,18.7822,18.8287,440207.0
2022-01-20 11:30:00,24.31,24.36,24.29,24.31,316388.0,18.8287,18.8674,18.8132,18.8287,316388.0
2022-01-20 12:00:00,24.32,24.33,24.27,24.32,364382.0,18.8364,18.8442,18.7977,18.8364,364382.0
2022-01-20 12:30:00,24.32,24.38,24.31,24.38,265241.0,18.8364,18.8829,18.8287,18.8829,265241.0
2022-01-20 13:00:00,24.38,24.39,24.32,24.36,276520.0,18.8829,18.8906,18.8364,18.8674,276520.0
2022-01-20 13:30:00,24.36,24.44,24.32,24.43,304544.0,18.8674,18.9294,18.8364,18.9216,304544.0
2022-01-20 14:00:00,24.44,24.45,24.34,24.36,409062.0,18.9294,18.9371,18.8519,18.8674,409062.0
2022-01-20 14:30:00,24.35,24.35,24.27,24.31,336524.0,18.8597,18.8597,18.7977,18.8287,336524.0
2022-01-20 15:00:00,24.3,24.36,24.25,24.27,346841.0,18.8209,18.8674,18.7822,18.7977,346841.0
2022-01-20 15:30:00,24.27,24.27,24.03,24.04,977173.0,18.7977,18.7977,18.6118,18.6196,977173.0
2022-01-21 09:30:00,23.85,23.91,23.68,23.77,1105042.0,18.4724,18.5189,18.3407,18.4104,1105042.0
2022-01-21 10:00:00,23.77,23.8,23.6,23.73,914316.0,18.4104,18.4337,18.2788,18.3795,914316.0
2022-01-21 10:30:00,23.72,24.03,23.7,23.98,626771.0,18.3717,18.6118,18.3562,18.5731,626771.0
2022-01-21 11:00:00,23.97,24.11,23.91,24.08,482258.0,18.5653,18.6738,18.5189,18.6505,482258.0
2022-01-21 11:30:00,24.07,24.07,23.92,24.01,585972.0,18.6428,18.6428,18.5266,18.5963,585972.0
2022-01-21 12:00:00,24.02,24.02,23.91,24.0,325449.0,18.6041,18.6041,18.5189,18.5886,325449.0
2022-01-21 12:30:00,23.99,24.01,23.93,23.96,322005.0,18.5808,18.5963,18.5344,18.5576,322005.0
2022-01-21 13:00:00,23.96,24.03,23.92,23.94,276621.0,18.5576,18.6118,18.5266,18.5421,276621.0
2022-01-21 13:30:00,23.94,23.99,23.9,23.92,492072.0,18.5421,18.5808,18.5111,18.5266,492072.0
2022-01-21 14:00:00,23.93,23.98,23.89,23.89,433361.0,18.5344,18.5731,18.5034,18.5034,433361.0
2022-01-21 14:30:00,23.89,23.91,23.82,23.82,296688.0,18.5034,18.5189,18.4492,18.4492,296688.0
2022-01-21 15:00:00,23.82,23.84,23.74,23.77,598223.0,18.4492,18.4647,18.3872,18.4104,598223.0
2022-01-21 15:30:00,23.77,23.89,23.76,23.8,1023740.0,18.4104,18.5034,18.4027,18.4337,1023740.0
2022-01-24 09:30:00,23.4,23.66,23.35,23.37,1184864.0,18.1239,18.3252,18.0851,18.1006,1184864.0
2022-01-24 10:00:00,23.38,23.5,23.15,23.4,1295055.0,18.1084,18.2013,17.9302,18.1239,1295055.0
2022-01-24 10:30:00,23.39,23.61,23.38,23.46,864457.0,18.1161,18.2865,18.1084,18.1703,864457.0
2022-01-24 11:00:00,23.46,23.57,23.31,23.39,632181.0,18.1703,18.2555,18.0542,18.1161,632181.0
2022-01-24 11:30:00,23.39,23.43,23.11,23.25,754258.0,18.1161,18.1471,17.8993,18.0077,754258.0
2022-01-24 12:00:00,23.24,23.32,23.14,23.27,1074118.0,17.9999,18.0619,17.9225,18.0232,1074118.0
2022-01-24 12:30:00,23.26,23.41,23.18,23.38,669924.0,18.0154,18.1316,17.9535,18.1084,669924.0
2022-01-24 13:00:00,23.38,23.52,23.33,23.44,548987.0,18.1084,18.2168,18.0696,18.1548,548987.0
2022-01-24 13:30:00,23.42,23.55,23.41,23.53,580116.0,18.1394,18.24,18.1316,18.2246,580116.0
2022-01-24 14:00:00,23.54,23.67,23.51,23.54,585309.0,18.2323,18.333,18.2091,18.2323,585309.0
2022-01-24 14:30:00,23.53,23.58,23.44,23.54,643091.0,18.2246,18.2633,18.1548,18.2323,643091.0
2022-01-24 15:00:00,23.54,23.67,23.51,23.64,745852.0,18.2323,18.333,18.2091,18.3098,745852.0
2022-01-24 15:30:00,23.64,23.74,23.59,23.65,1998375.0,18.3098,18.3872,18.271,18.3175,1998375.0
2022-01-25 09:30:00,23.68,23.72,23.53,23.58,881514.0,18.3407,18.3717,18.2246,18.2633,881514.0
2022-01-25 10:00:00,23.58,23.76,23.43,23.75,836601.0,18.2633,18.4027,18.1471,18.3949,836601.0
2022-01-25 10:30:00,23.76,23.97,23.72,23.91,839542.0,18.4027,18.5653,18.3717,18.5189,839542.0
2022-01-25 11:00:00,23.91,24.03,23.86,23.93,611091.0,18.5189,18.6118,18.4801,18.5344,611091.0
2022-01-25 11:30:00,23.94,24.0,23.83,23.89,331614.0,18.5421,18.5886,18.4569,18.5034,331614.0
2022-01-25 12:00:00,23.89,23.99,23.84,23.98,449069.0,18.5034,18.5808,18.4647,18.5731,449069.0
2022-01-25 12:30:00,23.98,24.02,23.93,24.02,465672.0,18.5731,18.6041,18.5344,18.6041,465672.0
2022-01-25 13:00:00,24.02,24.15,23.99,24.15,458919.0,18.6041,18.7048,18.5808,18.7048,458919.0
2022-01-25 13:30:00,24.14,24.26,24.13,24.26,518297.0,18.697,18.79,18.6893,18.79,518297.0
2022-01-25 14:00:00,24.26,24.26,24.16,24.21,706714.0,18.79,18.79,18.7125,18.7512,706714.0
2022-01-25 14:30:00,24.22,24.31,24.2,24.3,482274.0,18.759,18.8287,18.7435,18.8209,482274.0
2022-01-25 15:00:00,24.3,24.31,24.15,24.16,559193.0,18.8209,18.8287,18.7048,18.7125,559193.0
2022-01-25 15:30:00,24.16,24.24,24.12,24.19,813283.0,18.7125,18.7745,18.6815,18.7357,813283.0
2022-01-26 09:30:00,24.44,24.64,24.35,24.58,1014315.0,18.9294,19.0843,18.8597,19.0378,1014315.0
2022-01-26 10:00:00,24.59,24.6,24.44,24.46,744061.0,19.0455,19.0533,18.9294,18.9449,744061.0
2022-01-26 10:30:00,24.46,24.53,24.4,24.52,373863.0,18.9449,18.9991,18.8984,18.9913,373863.0
2022-01-26 11:00:00,24.53,24.63,24.5,24.61,775979.0,18.9991,19.0765,18.9758,19.061,775979.0
2022-01-26 11:30:00,24.61,24.64,24.59,24.63,444004.0,19.061,19.0843,19.0455,19.0765,444004.0
2022-01-26 12:00:00,24.64,24.74,24.63,24.71,801112.0,19.0843,19.1617,19.0765,19.1385,801112.0
2022-01-26 12:30:00,24.72,24.77,24.71,24.77,641417.0,19.1462,19.185,19.1385,19.185,641417.0
2022-01-26 13:00:00,24.77,24.77,24.68,24.73,986329.0,19.185,19.185,19.1153,19.154,986329.0
2022-01-26 13:30:00,24.73,24.79,24.71,24.76,685631.0,19.154,19.2005,19.1385,19.1772,685631.0
2022-01-26 14:00:00,24.76,24.85,24.68,24.83,666978.0,19.1772,19.2469,19.1153,19.2314,666978.0
2022-01-26 14:30:00,24.83,24.85,24.58,24.64,867455.0,19.2314,19.2469,19.0378,19.0843,867455.0
2022-01-26 15:00:00,24.64,24.64,24.27,24.39,1037131.0,19.0843,19.0843,18.7977,18.8906,1037131.0
2022-01-26 15:30:00,24.4,24.52,24.36,24.45,1107264.0,18.8984,18.9913,18.8674,18.9371,1107264.0
2022-01-27 09:30:00,24.55,24.69,24.41,24.55,942232.0,19.0146,19.123,18.9061,19.0146,942232.0
2022-01-27 10:00:00,24.56,24.59,24.39,24.39,604662.0,19.0223,19.0455,18.8906,18.8906,604662.0
2022-01-27 10:30:00,24.39,24.52,24.37,24.51,540225.0,18.8906,18.9913,18.8752,18.9836,540225.0
2022-01-27 11:00:00,24.51,24.56,24.37,24.4,460089.0,18.9836,19.0223,18.8752,18.8984,460089.0
2022-01-27 11:30:00,24.39,24.5,24.39,24.47,304342.0,18.8906,18.9758,18.8906,18.9526,304342.0
2022-01-27 12:00:00,24.47,24.51,24.41,24.46,626493.0,18.9526,18.9836,18.9061,18.9449,626493.0
2022-01-27 12:30:00,24.46,24.47,24.3,24.35,422141.0,18.9449,18.9526,18.8209,18.8597,422141.0
2022-01-27 13:00:00,24.34,24.36,24.16,24.16,434531.0,18.8519,18.8674,18.7125,18.7125,434531.0
2022-01-27 13:30:00,24.17,24.25,24.13,24.23,481173.0,18.7202,18.7822,18.6893,18.7667,481173.0
2022-01-27 14:00:00,24.24,24.3,24.23,24.25,340728.0,18.7745,18.8209,18.7667,18.7822,340728.0
2022-01-27 14:30:00,24.25,24.3,24.2,24.25,464625.0,18.7822,18.8209,18.7435,18.7822,464625.0
2022-01-27 15:00:00,24.25,24.32,24.18,24.3,528589.0,18.7822,18.8364,18.728,18.8209,528589.0
2022-01-27 15:30:00,24.3,24.34,24.22,24.29,1047426.0,18.8209,18.8519,18.759,18.8132,1047426.0
2022-01-28 09:30:00,23.65,23.75,23.51,23.64,1223593.0,18.6775,18.7565,18.5669,18.6696,1223593.0
2022-01-28 10:00:00,23.65,23.67,23.57,23.66,559857.0,18.6775,18.6933,18.6143,18.6854,559857.0
2022-01-28 10:30:00,23.66,23.67,23.51,23.64,489798.0,18.6854,18.6933,18.5669,18.6696,489798.0
2022-01-28 11:00:00,23.65,23.68,23.6,23.66,472034.0,18.6775,18.7012,18.638,18.6854,472034.0
2022-01-28 11:30:00,23.66,23.76,23.62,23.73,311859.0,18.6854,18.7644,18.6538,18.7407,311859.0
2022-01-28 12:00:00,23.72,23.72,23.62,23.65,360164.0,18.7328,18.7328,18.6538,18.6775,360164.0
2022-01-28 12:30:00,23.64,23.66,23.52,23.54,251993.0,18.6696,18.6854,18.5748,18.5906,251993.0
2022-01-28 13:00:00,23.54,23.68,23.53,23.68,224318.0,18.5906,18.7012,18.5827,18.7012,224318.0
2022-01-28 13:30:00,23.7,23.72,23.63,23.66,269930.0,18.717,18.7328,18.6617,18.6854,269930.0
2022-01-28 14:00:00,23.65,23.68,23.49,23.5,379331.0,18.6775,18.7012,18.5511,18.559,379331.0
2022-01-28 14:30:00,23.49,23.61,23.47,23.59,320638.0,18.5511,18.6459,18.5353,18.6301,320638.0
2022-01-28 15:00:00,23.6,23.68,23.57,23.65,297249.0,18.638,18.7012,18.6143,18.6775,297249.0
2022-01-28 15:30:00,23.65,23.67,23.61,23.65,1185107.0,18.6775,18.6933,18.6459,18.6775,1185107.0
2022-01-31 09:30:00,23.66,23.66,23.42,23.5,834140.0,18.6854,18.6854,18.4959,18.559,834140.0
2022-01-31 10:00:00,23.5,23.64,23.47,23.61,389509.0,18.559,18.6696,18.5353,18.6459,389509.0
2022-01-31 10:30:00,23.62,23.75,23.61,23.74,1159249.0,18.6538,18.7565,18.6459,18.7486,1159249.0
2022-01-31 11:00:00,23.75,23.78,23.7,23.71,331612.0,18.7565,18.7802,18.717,18.7249,331612.0
2022-01-31 11:30:00,23.71,23.73,23.66,23.71,497626.0,18.7249,18.7407,18.6854,18.7249,497626.0
2022-01-31 12:00:00,23.71,23.74,23.69,23.71,330150.0,18.7249,18.7486,18.7091,18.7249,330150.0
2022-01-31 12:30:00,23.71,23.88,23.7,23.86,528301.0,18.7249,18.8591,18.717,18.8433,528301.0
2022-01-31 13:00:00,23.85,23.87,23.81,23.81,383464.0,18.8354,18.8512,18.8039,18.8039,383464.0
2022-01-31 13:30:00,23.82,23.82,23.71,23.76,432948.0,18.8118,18.8118,18.7249,18.7644,432948.0
2022-01-31 14:00:00,23.75,23.8,23.72,23.76,405875.0,18.7565,18.796,18.7328,18.7644,405875.0
2022-01-31 14:30:00,23.76,23.77,23.66,23.69,442566.0,18.7644,18.7723,18.6854,18.7091,442566.0
2022-01-31 15:00:00,23.68,23.72,23.6,23.6,509365.0,18.7012,18.7328,18.638,18.638,509365.0
2022-01-31 15:30:00,23.61,23.68,23.58,23.66,903137.0,18.6459,18.7012,18.6222,18.6854,903137.0
2022-02-01 09:30:00,23.27,23.63,22.91,23.49,1547242.0,18.3774,18.6617,18.0931,18.5511,1547242.0
2022-02-01 10:00:00,23.48,23.65,23.48,23.5,733712.0,18.5432,18.6775,18.5432,18.559,733712.0
2022-02-01 10:30:00,23.5,23.57,23.45,23.55,614693.0,18.559,18.6143,18.5195,18.5985,614693.0
2022-02-01 11:00:00,23.55,23.55,23.41,23.44,381600.0,18.5985,18.5985,18.488,18.5117,381600.0
2022-02-01 11:30:00,23.43,23.44,23.37,23.42,497565.0,18.5038,18.5117,18.4564,18.4959,497565.0
2022-02-01 12:00:00,23.42,23.42,23.29,23.31,463407.0,18.4959,18.4959,18.3932,18.409,463407.0
2022-02-01 12:30:00,23.32,23.53,23.31,23.51,307422.0,18.4169,18.5827,18.409,18.5669,307422.0
2022-02-01 13:00:00,23.51,23.55,23.5,23.54,418807.0,18.5669,18.5985,18.559,18.5906,418807.0
2022-02-01 13:30:00,23.53,23.56,23.47,23.55,224195.0,18.5827,18.6064,18.5353,18.5985,224195.0
2022-02-01 14:00:00,23.56,23.61,23.5,23.54,271888.0,18.6064,18.6459,18.559,18.5906,271888.0
2022-02-01 14:30:00,23.55,23.63,23.55,23.62,294807.0,18.5985,18.6617,18.5985,18.6538,294807.0
2022-02-01 15:00:00,23.62,23.63,23.5,23.57,355781.0,18.6538,18.6617,18.559,18.6143,355781.0
2022-02-01 15:30:00,23.57,23.85,23.54,23.77,1513406.0,18.6143,18.8354,18.5906,18.7723,1513406.0
2022-02-02 09:30:00,23.88,23.88,23.62,23.69,1049788.0,18.8591,18.8591,18.6538,18.7091,1049788.0
2022-02-02 10:00:00,23.69,23.7,23.6,23.66,444246.0,18.7091,18.717,18.638,18.6854,444246.0
2022-02-02 10:30:00,23.67,23.75,23.6,23.73,323444.0,18.6933,18.7565,18.638,18.7407,323444.0
2022-02-02 11:00:00,23.73,23.75,23.67,23.7,447687.0,18.7407,18.7565,18.6933,18.717,447687.0
2022-02-02 11:30:00,23.7,23.76,23.69,23.7,339772.0,18.717,18.7644,18.7091,18.717,339772.0
2022-02-02 12:00:00,23.69,23.76,23.66,23.75,320766.0,18.7091,18.7644,18.6854,18.7565,320766.0
2022-02-02 12:30:00,23.74,23.76,23.65,23.72,785782.0,18.7486,18.7644,18.6775,18.7328,785782.0
2022-02-02 13:00:00,23.72,23.86,23.71,23.81,391264.0,18.7328,18.8433,18.7249,18.8039,391264.0
2022-02-02 13:30:00,23.81,23.85,23.76,23.83,639679.0,18.8039,18.8354,18.7644,18.8197,639679.0
2022-02-02 14:00:00,23.83,23.87,23.74,23.75,744100.0,18.8197,18.8512,18.7486,18.7565,744100.0
2022-02-02 14:30:00,23.75,23.79,23.73,23.75,494108.0,18.7565,18.7881,18.7407,18.7565,494108.0
2022-02-02 15:00:00,23.75,23.75,23.68,23.73,521409.0,18.7565,18.7565,18.7012,18.7407,521409.0
2022-02-02 15:30:00,23.73,23.97,23.71,23.97,1803757.0,18.7407,18.9302,18.7249,18.9302,1803757.0
2022-02-03 09:30:00,23.88,23.95,23.75,23.75,382381.0,18.8591,18.9144,18.7565,18.7565,382381.0
2022-02-03 10:00:00,23.76,23.76,23.66,23.76,338311.0,18.7644,18.7644,18.6854,18.7644,338311.0
2022-02-03 10:30:00,23.75,23.95,23.72,23.91,677509.0,18.7565,18.9144,18.7328,18.8828,677509.0
2022-02-03 11:00:00,23.91,23.93,23.83,23.87,192255.0,18.8828,18.8986,18.8197,18.8512,192255.0
2022-02-03 11:30:00,23.88,23.91,23.82,23.85,258931.0,18.8591,18.8828,18.8118,18.8354,258931.0
2022-02-03 12:00:00,23.85,23.89,23.75,23.79,220482.0,18.8354,18.867,18.7565,18.7881,220482.0
2022-02-03 12:30:00,23.78,23.85,23.76,23.83,226836.0,18.7802,18.8354,18.7644,18.8197,226836.0
2022-02-03 13:00:00,23.83,23.87,23.76,23.85,262010.0,18.8197,18.8512,18.7644,18.8354,262010.0
2022-02-03 13:30:00,23.85,23.95,23.84,23.94,219414.0,18.8354,18.9144,18.8275,18.9065,219414.0
2022-02-03 14:00:00,23.94,24.04,23.93,24.02,323780.0,18.9065,18.9855,18.8986,18.9697,323780.0
2022-02-03 14:30:00,24.02,24.02,23.82,23.85,683193.0,18.9697,18.9697,18.8118,18.8354,683193.0
2022-02-03 15:00:00,23.85,23.92,23.81,23.92,359998.0,18.8354,18.8907,18.8039,18.8907,359998.0
2022-02-03 15:30:00,23.92,23.95,23.84,23.89,824797.0,18.8907,18.9144,18.8275,18.867,824797.0
2022-02-04 09:30:00,24.02,24.06,23.86,23.96,628361.0,18.9697,19.0013,18.8433,18.9223,628361.0
2022-02-04 10:00:00,23.96,24.11,23.96,24.02,393367.0,18.9223,19.0408,18.9223,18.9697,393367.0
2022-02-04 10:30:00,24.03,24.07,23.81,23.82,444170.0,18.9776,19.0092,18.8039,18.8118,444170.0
2022-02-04 11:00:00,23.82,23.88,23.78,23.86,308921.0,18.8118,18.8591,18.7802,18.8433,308921.0
2022-02-04 11:30:00,23.86,23.92,23.78,23.87,329751.0,18.8433,18.8907,18.7802,18.8512,329751.0
2022-02-04 12:00:00,23.87,23.94,23.86,23.91,189966.0,18.8512,18.9065,18.8433,18.8828,189966.0
2022-02-04 12:30:00,23.92,23.95,23.89,23.91,156688.0,18.8907,18.9144,18.867,18.8828,156688.0
2022-02-04 13:00:00,23.91,23.97,23.89,23.93,249767.0,18.8828,18.9302,18.867,18.8986,249767.0
2022-02-04 13:30:00,23.94,23.97,23.89,23.97,232772.0,18.9065,18.9302,18.867,18.9302,232772.0
2022-02-04 14:00:00,23.97,24.01,23.85,23.87,430948.0,18.9302,18.9618,18.8354,18.8512,430948.0
2022-02-04 14:30:00,23.87,23.98,23.86,23.97,209848.0,18.8512,18.9381,18.8433,18.9302,209848.0
2022-02-04 15:00:00,23.97,24.04,23.96,24.02,461841.0,18.9302,18.9855,18.9223,18.9697,461841.0
2022-02-04 15:30:00,24.03,24.06,23.98,23.99,931400.0,18.9776,19.0013,18.9381,18.946,931400.0
2022-02-07 09:30:00,24.0,24.13,23.83,24.12,755350.0,18.9539,19.0566,18.8197,19.0487,755350.0
2022-02-07 10:00:00,24.13,24.17,24.07,24.16,461360.0,19.0566,19.0882,19.0092,19.0803,461360.0
2022-02-07 10:30:00,24.15,24.24,24.12,24.16,428574.0,19.0724,19.1434,19.0487,19.0803,428574.0
2022-02-07 11:00:00,24.15,24.19,24.06,24.16,297948.0,19.0724,19.104,19.0013,19.0803,297948.0
2022-02-07 11:30:00,24.16,24.17,24.03,24.09,300253.0,19.0803,19.0882,18.9776,19.025,300253.0
2022-02-07 12:00:00,24.09,24.09,23.98,23.99,242566.0,19.025,19.025,18.9381,18.946,242566.0
2022-02-07 12:30:00,24.0,24.04,23.97,23.98,207400.0,18.9539,18.9855,18.9302,18.9381,207400.0
2022-02-07 13:00:00,23.99,24.05,23.98,24.03,168159.0,18.946,18.9934,18.9381,18.9776,168159.0
2022-02-07 13:30:00,24.03,24.22,24.01,24.21,866099.0,18.9776,19.1277,18.9618,19.1198,866099.0
2022-02-07 14:00:00,24.21,24.26,24.17,24.2,580494.0,19.1198,19.1592,19.0882,19.1119,580494.0
2022-02-07 14:30:00,24.2,24.26,24.19,24.25,335541.0,19.1119,19.1592,19.104,19.1513,335541.0
2022-02-07 15:00:00,24.25,24.33,24.24,24.3,409490.0,19.1513,19.2145,19.1434,19.1908,409490.0
2022-02-07 15:30:00,24.3,24.36,24.14,24.16,1321681.0,19.1908,19.2382,19.0645,19.0803,1321681.0
2022-02-08 09:30:00,24.12,24.2,23.95,23.99,852747.0,19.0487,19.1119,18.9144,18.946,852747.0
2022-02-08 10:00:00,23.98,24.12,23.93,24.1,338601.0,18.9381,19.0487,18.8986,19.0329,338601.0
2022-02-08 10:30:00,24.11,24.2,24.1,24.16,324216.0,19.0408,19.1119,19.0329,19.0803,324216.0
2022-02-08 11:00:00,24.15,24.22,24.06,24.07,550531.0,19.0724,19.1277,19.0013,19.0092,550531.0
2022-02-08 11:30:00,24.06,24.2,24.05,24.2,376368.0,19.0013,19.1119,18.9934,19.1119,376368.0
2022-02-08 12:00:00,24.2,24.2,24.06,24.1,225226.0,19.1119,19.1119,19.0013,19.0329,225226.0
2022-02-08 12:30:00,24.09,24.15,24.04,24.14,229823.0,19.025,19.0724,18.9855,19.0645,229823.0
2022-02-08 13:00:00,24.15,24.24,24.15,24.22,392043.0,19.0724,19.1434,19.0724,19.1277,392043.0
2022-02-08 13:30:00,24.21,24.24,24.18,24.19,215134.0,19.1198,19.1434,19.0961,19.104,215134.0
2022-02-08 14:00:00,24.19,24.23,24.13,24.15,237009.0,19.104,19.1355,19.0566,19.0724,237009.0
2022-02-08 14:30:00,24.15,24.15,23.93,23.95,433505.0,19.0724,19.0724,18.8986,18.9144,433505.0
2022-02-08 15:00:00,23.95,24.09,23.94,24.05,427951.0,18.9144,19.025,18.9065,18.9934,427951.0
2022-02-08 15:30:00,24.05,24.12,24.04,24.11,492991.0,18.9934,19.0487,18.9855,19.0408,492991.0
2022-02-09 09:30:00,24.19,24.36,24.14,24.3,624567.0,19.104,19.2382,19.0645,19.1908,624567.0
2022-02-09 10:00:00,24.29,24.46,24.28,24.42,794037.0,19.1829,19.3172,19.175,19.2856,794037.0
2022-02-09 10:30:00,24.42,24.49,24.36,24.48,860513.0,19.2856,19.3409,19.2382,19.333,860513.0
2022-02-09 11:00:00,24.48,24.49,24.4,24.46,446550.0,19.333,19.3409,19.2698,19.3172,446550.0
2022-02-09 11:30:00,24.46,24.48,24.44,24.46,380555.0,19.3172,19.333,19.3014,19.3172,380555.0
2022-02-09 12:00:00,24.46,24.51,24.39,24.39,634995.0,19.3172,19.3567,19.2619,19.2619,634995.0
2022-02-09 12:30:00,24.39,24.4,24.34,24.34,208376.0,19.2619,19.2698,19.2224,19.2224,208376.0
2022-02-09 13:00:00,24.34,24.35,24.23,24.26,655653.0,19.2224,19.2303,19.1355,19.1592,655653.0
2022-02-09 13:30:00,24.26,24.39,24.25,24.35,305969.0,19.1592,19.2619,19.1513,19.2303,305969.0
2022-02-09 14:00:00,24.35,24.41,24.33,24.39,205071.0,19.2303,19.2777,19.2145,19.2619,205071.0
2022-02-09 14:30:00,24.39,24.42,24.32,24.33,192906.0,19.2619,19.2856,19.2066,19.2145,192906.0
2022-02-09 15:00:00,24.34,24.38,24.32,24.36,252993.0,19.2224,19.254,19.2066,19.2382,252993.0
2022-02-09 15:30:00,24.36,24.37,24.26,24.32,797919.0,19.2382,19.2461,19.1592,19.2066,797919.0
2022-02-10 09:30:00,24.31,24.64,24.25,24.5,689203.0,19.1987,19.4593,19.1513,19.3488,689203.0
2022-02-10 10:00:00,24.5,24.54,24.43,24.48,258029.0,19.3488,19.3804,19.2935,19.333,258029.0
2022-02-10 10:30:00,24.48,24.48,24.35,24.42,504323.0,19.333,19.333,19.2303,19.2856,504323.0
2022-02-10 11:00:00,24.42,24.46,24.3,24.33,262632.0,19.2856,19.3172,19.1908,19.2145,262632.0
2022-02-10 11:30:00,24.34,24.43,24.33,24.4,164887.0,19.2224,19.2935,19.2145,19.2698,164887.0
2022-02-10 12:00:00,24.41,24.42,24.32,24.32,181046.0,19.2777,19.2856,19.2066,19.2066,181046.0
2022-02-10 12:30:00,24.33,24.36,24.24,24.28,302812.0,19.2145,19.2382,19.1434,19.175,302812.0
2022-02-10 13:00:00,24.28,24.31,24.16,24.18,305676.0,19.175,19.1987,19.0803,19.0961,305676.0
2022-02-10 13:30:00,24.18,24.19,24.1,24.13,221173.0,19.0961,19.104,19.0329,19.0566,221173.0
2022-02-10 14:00:00,24.13,24.15,24.07,24.15,191417.0,19.0566,19.0724,19.0092,19.0724,191417.0
2022-02-10 14:30:00,24.15,24.18,24.05,24.07,210102.0,19.0724,19.0961,18.9934,19.0092,210102.0
2022-02-10 15:00:00,24.08,24.14,24.03,24.04,199602.0,19.0171,19.0645,18.9776,18.9855,199602.0
2022-02-10 15:30:00,24.03,24.09,23.93,24.08,1248420.0,18.9776,19.025,18.8986,19.0171,1248420.0
2022-02-11 09:30:00,24.42,24.53,24.26,24.42,959126.0,19.2856,19.3725,19.1592,19.2856,959126.0
2022-02-11 10:00:00,24.42,24.54,24.41,24.48,449378.0,19.2856,19.3804,19.2777,19.333,449378.0
2022-02-11 10:30:00,24.48,24.55,24.47,24.55,489666.0,19.333,19.3883,19.3251,19.3883,489666.0
2022-02-11 11:00:00,24.55,24.64,24.53,24.59,395820.0,19.3883,19.4593,19.3725,19.4199,395820.0
2022-02-11 11:30:00,24.6,24.62,24.49,24.52,464707.0,19.4278,19.4436,19.3409,19.3646,464707.0
2022-02-11 12:00:00,24.52,24.58,24.49,24.56,487875.0,19.3646,19.412,19.3409,19.3962,487875.0
2022-02-11 12:30:00,24.56,24.65,24.55,24.64,378547.0,19.3962,19.4672,19.3883,19.4593,378547.0
2022-02-11 13:00:00,24.65,24.69,24.53,24.58,415446.0,19.4672,19.4988,19.3725,19.412,415446.0
2022-02-11 13:30:00,24.58,24.59,24.43,24.58,502172.0,19.412,19.4199,19.2935,19.412,502172.0
2022-02-11 14:00:00,24.58,24.69,24.53,24.6,844202.0,19.412,19.4988,19.3725,19.4278,844202.0
2022-02-11 14:30:00,24.59,24.63,24.45,24.53,444144.0,19.4199,19.4514,19.3093,19.3725,444144.0
2022-02-11 15:00:00,24.53,24.63,24.5,24.63,697691.0,19.3725,19.4514,19.3488,19.4514,697691.0
2022-02-11 15:30:00,24.63,24.75,24.61,24.66,1861185.0,19.4514,19.5462,19.4357,19.4751,1861185.0
2022-02-14 09:30:00,24.63,24.72,24.36,24.54,696490.0,19.4514,19.5225,19.2382,19.3804,696490.0
2022-02-14 10:00:00,24.55,24.66,24.45,24.55,604630.0,19.3883,19.4751,19.3093,19.3883,604630.0
2022-02-14 10:30:00,24.54,24.58,24.49,24.53,644183.0,19.3804,19.412,19.3409,19.3725,644183.0
2022-02-14 11:00:00,24.53,24.54,24.29,24.32,538288.0,19.3725,19.3804,19.1829,19.2066,538288.0
2022-02-14 11:30:00,24.31,24.4,24.31,24.38,272012.0,19.1987,19.2698,19.1987,19.254,272012.0
2022-02-14 12:00:00,24.38,24.39,24.23,24.28,382881.0,19.254,19.2619,19.1355,19.175,382881.0
2022-02-14 12:30:00,24.29,24.31,24.24,24.26,311461.0,19.1829,19.1987,19.1434,19.1592,311461.0
2022-02-14 13:00:00,24.26,24.31,24.24,24.25,196252.0,19.1592,19.1987,19.1434,19.1513,196252.0
2022-02-14 13:30:00,24.26,24.26,24.14,24.2,371469.0,19.1592,19.1592,19.0645,19.1119,371469.0
2022-02-14 14:00:00,24.2,24.35,24.19,24.29,301295.0,19.1119,19.2303,19.104,19.1829,301295.0
2022-02-14 14:30:00,24.28,24.28,24.11,24.16,353799.0,19.175,19.175,19.0408,19.0803,353799.0
2022-02-14 15:00:00,24.17,24.17,24.08,24.14,411556.0,19.0882,19.0882,19.0171,19.0645,411556.0
2022-02-14 15:30:00,24.14,24.21,24.13,24.16,1185741.0,19.0645,19.1198,19.0566,19.0803,1185741.0
2022-02-15 09:30:00,24.0,24.07,23.83,23.94,816825.0,18.9539,19.0092,18.8197,18.9065,816825.0
2022-02-15 10:00:00,23.94,24.09,23.9,24.06,342880.0,18.9065,19.025,18.8749,19.0013,342880.0
2022-02-15 10:30:00,24.07,24.12,23.99,24.02,326598.0,19.0092,19.0487,18.946,18.9697,326598.0
2022-02-15 11:00:00,24.01,24.07,24.01,24.02,204823.0,18.9618,19.0092,18.9618,18.9697,204823.0
2022-02-15 11:30:00,24.02,24.09,23.96,23.98,249691.0,18.9697,19.025,18.9223,18.9381,249691.0
2022-02-15 12:00:00,23.99,24.04,23.97,24.02,237202.0,18.946,18.9855,18.9302,18.9697,237202.0
2022-02-15 12:30:00,24.03,24.07,24.01,24.04,118352.0,18.9776,19.0092,18.9618,18.9855,118352.0
2022-02-15 13:00:00,24.04,24.05,24.0,24.05,175483.0,18.9855,18.9934,18.9539,18.9934,175483.0
2022-02-15 13:30:00,24.05,24.07,24.02,24.07,246104.0,18.9934,19.0092,18.9697,19.0092,246104.0
2022-02-15 14:00:00,24.07,24.13,24.06,24.1,305815.0,19.0092,19.0566,19.0013,19.0329,305815.0
2022-02-15 14:30:00,24.1,24.11,24.04,24.06,222687.0,19.0329,19.0408,18.9855,19.0013,222687.0
2022-02-15 15:00:00,24.05,24.07,24.03,24.05,239196.0,18.9934,19.0092,18.9776,18.9934,239196.0
2022-02-15 15:30:00,24.05,24.06,24.0,24.01,792562.0,18.9934,19.0013,18.9539,18.9618,792562.0
2022-02-16 09:30:00,24.1,24.35,24.09,24.23,476835.0,19.0329,19.2303,19.025,19.1355,476835.0
2022-02-16 10:00:00,24.22,24.25,24.15,24.2,247638.0,19.1277,19.1513,19.0724,19.1119,247638.0
2022-02-16 10:30:00,24.2,24.22,24.05,24.07,253267.0,19.1119,19.1277,18.9934,19.0092,253267.0
2022-02-16 11:00:00,24.08,24.11,24.04,24.11,228172.0,19.0171,19.0408,18.9855,19.0408,228172.0
2022-02-16 11:30:00,24.12,24.14,24.08,24.09,159412.0,19.0487,19.0645,19.0171,19.025,159412.0
2022-02-16 12:00:00,24.08,24.15,24.05,24.11,109234.0,19.0171,19.0724,18.9934,19.0408,109234.0
2022-02-16 12:30:00,24.11,24.11,24.05,24.05,123638.0,19.0408,19.0408,18.9934,18.9934,123638.0
2022-02-16 13:00:00,24.06,24.06,23.98,24.0,262742.0,19.0013,19.0013,18.9381,18.9539,262742.0
2022-02-16 13:30:00,23.99,24.02,23.95,23.99,194975.0,18.946,18.9697,18.9144,18.946,194975.0
2022-02-16 14:00:00,23.99,24.07,23.95,24.07,273638.0,18.946,19.0092,18.9144,19.0092,273638.0
2022-02-16 14:30:00,24.08,24.09,23.98,24.0,294541.0,19.0171,19.025,18.9381,18.9539,294541.0
2022-02-16 15:00:00,24.0,24.01,23.91,23.92,307574.0,18.9539,18.9618,18.8828,18.8907,307574.0
2022-02-16 15:30:00,23.93,24.01,23.88,23.98,920273.0,18.8986,18.9618,18.8591,18.9381,920273.0
2022-02-17 09:30:00,23.9,24.1,23.9,23.91,314024.0,18.8749,19.0329,18.8749,18.8828,314024.0
2022-02-17 10:00:00,23.91,23.95,23.84,23.89,337713.0,18.8828,18.9144,18.8275,18.867,337713.0
2022-02-17 10:30:00,23.89,23.92,23.78,23.85,284611.0,18.867,18.8907,18.7802,18.8354,284611.0
2022-02-17 11:00:00,23.84,23.87,23.8,23.85,309662.0,18.8275,18.8512,18.796,18.8354,309662.0
2022-02-17 11:30:00,23.85,23.9,23.81,23.88,212910.0,18.8354,18.8749,18.8039,18.8591,212910.0
2022-02-17 12:00:00,23.88,23.95,23.86,23.92,92232.0,18.8591,18.9144,18.8433,18.8907,92232.0
2022-02-17 12:30:00,23.93,23.96,23.91,23.93,122212.0,18.8986,18.9223,18.8828,18.8986,122212.0
2022-02-17 13:00:00,23.93,23.96,23.91,23.94,128889.0,18.8986,18.9223,18.8828,18.9065,128889.0
2022-02-17 13:30:00,23.95,23.97,23.91,23.95,161595.0,18.9144,18.9302,18.8828,18.9144,161595.0
2022-02-17 14:00:00,23.95,23.96,23.87,23.88,242613.0,18.9144,18.9223,18.8512,18.8591,242613.0
2022-02-17 14:30:00,23.89,23.89,23.79,23.8,133258.0,18.867,18.867,18.7881,18.796,133258.0
2022-02-17 15:00:00,23.8,23.81,23.74,23.78,351033.0,18.796,18.8039,18.7486,18.7802,351033.0
2022-02-17 15:30:00,23.78,23.85,23.73,23.77,701037.0,18.7802,18.8354,18.7407,18.7723,701037.0
2022-02-18 09:30:00,23.74,23.88,23.65,23.87,396574.0,18.7486,18.8591,18.6775,18.8512,396574.0
2022-02-18 10:00:00,23.86,23.95,23.82,23.89,285851.0,18.8433,18.9144,18.8118,18.867,285851.0
2022-02-18 10:30:00,23.88,23.91,23.8,23.82,251517.0,18.8591,18.8828,18.796,18.8118,251517.0
2022-02-18 11:00:00,23.82,23.88,23.77,23.88,213473.0,18.8118,18.8591,18.7723,18.8591,213473.0
2022-02-18 11:30:00,23.88,23.88,23.74,23.75,231124.0,18.8591,18.8591,18.7486,18.7565,231124.0
2022-02-18 12:00:00,23.75,23.79,23.72,23.76,209377.0,18.7565,18.7881,18.7328,18.7644,209377.0
2022-02-18 12:30:00,23.77,23.79,23.62,23.62,404882.0,18.7723,18.7881,18.6538,18.6538,404882.0
2022-02-18 13:00:00,23.62,23.64,23.54,23.61,328036.0,18.6538,18.6696,18.5906,18.6459,328036.0
2022-02-18 13:30:00,23.61,23.65,23.59,23.62,157750.0,18.6459,18.6775,18.6301,18.6538,157750.0
2022-02-18 14:00:00,23.62,23.69,23.61,23.68,225035.0,18.6538,18.7091,18.6459,18.7012,225035.0
2022-02-18 14:30:00,23.67,23.68,23.54,23.6,237391.0,18.6933,18.7012,18.5906,18.638,237391.0
2022-02-18 15:00:00,23.6,23.61,23.5,23.51,437098.0,18.638,18.6459,18.559,18.5669,437098.0
2022-02-18 15:30:00,23.5,23.53,23.4,23.49,749111.0,18.559,18.5827,18.4801,18.5511,749111.0
2022-02-22 09:30:00,23.68,23.7,23.44,23.53,909876.0,18.7012,18.717,18.5117,18.5827,909876.0
2022-02-22 10:00:00,23.52,23.53,23.34,23.43,584185.0,18.5748,18.5827,18.4327,18.5038,584185.0
2022-02-22 10:30:00,23.43,23.45,23.27,23.28,381922.0,18.5038,18.5195,18.3774,18.3853,381922.0
2022-02-22 11:00:00,23.28,23.32,23.21,23.26,575724.0,18.3853,18.4169,18.33,18.3695,575724.0
2022-02-22 11:30:00,23.26,23.29,23.16,23.16,318768.0,18.3695,18.3932,18.2905,18.2905,318768.0
2022-02-22 12:00:00,23.16,23.17,22.98,23.06,810273.0,18.2905,18.2984,18.1484,18.2115,810273.0
2022-02-22 12:30:00,23.07,23.13,22.99,23.01,406686.0,18.2194,18.2668,18.1563,18.1721,406686.0
2022-02-22 13:00:00,23.01,23.07,22.99,23.01,388816.0,18.1721,18.2194,18.1563,18.1721,388816.0
2022-02-22 13:30:00,23.01,23.02,22.83,22.89,550348.0,18.1721,18.18,18.0299,18.0773,550348.0
2022-02-22 14:00:00,22.88,22.99,22.85,22.96,499323.0,18.0694,18.1563,18.0457,18.1326,499323.0
2022-02-22 14:30:00,22.95,23.13,22.91,23.1,520666.0,18.1247,18.2668,18.0931,18.2431,520666.0
2022-02-22 15:00:00,23.1,23.17,23.06,23.12,413442.0,18.2431,18.2984,18.2115,18.2589,413442.0
2022-02-22 15:30:00,23.11,23.21,23.07,23.21,1046732.0,18.251,18.33,18.2194,18.33,1046732.0
2022-02-23 09:30:00,23.27,23.52,23.23,23.4,597569.0,18.3774,18.5748,18.3458,18.4801,597569.0
2022-02-23 10:00:00,23.38,23.4,23.27,23.3,466132.0,18.4643,18.4801,18.3774,18.4011,466132.0
2022-02-23 10:30:00,23.29,23.46,23.27,23.39,317762.0,18.3932,18.5274,18.3774,18.4722,317762.0
2022-02-23 11:00:00,23.39,23.42,23.35,23.36,246486.0,18.4722,18.4959,18.4406,18.4485,246486.0
2022-02-23 11:30:00,23.36,23.43,23.31,23.34,237721.0,18.4485,18.5038,18.409,18.4327,237721.0
2022-02-23 12:00:00,23.34,23.46,23.31,23.45,315631.0,18.4327,18.5274,18.409,18.5195,315631.0
2022-02-23 12:30:00,23.45,23.53,23.44,23.46,276729.0,18.5195,18.5827,18.5117,18.5274,276729.0
2022-02-23 13:00:00,23.46,23.46,23.35,23.35,168450.0,18.5274,18.5274,18.4406,18.4406,168450.0
2022-02-23 13:30:00,23.35,23.4,23.31,23.4,182233.0,18.4406,18.4801,18.409,18.4801,182233.0
2022-02-23 14:00:00,23.4,23.4,23.32,23.33,239387.0,18.4801,18.4801,18.4169,18.4248,239387.0
2022-02-23 14:30:00,23.33,23.35,23.26,23.35,361729.0,18.4248,18.4406,18.3695,18.4406,361729.0
2022-02-23 15:00:00,23.35,23.43,23.32,23.42,584099.0,18.4406,18.5038,18.4169,18.4959,584099.0
2022-02-23 15:30:00,23.42,23.49,23.39,23.42,1019053.0,18.4959,18.5511,18.4722,18.4959,1019053.0
2022-02-24 09:30:00,23.39,23.47,23.08,23.12,1083053.0,18.4722,18.5353,18.2273,18.2589,1083053.0
2022-02-24 10:00:00,23.13,23.29,23.1,23.18,447290.0,18.2668,18.3932,18.2431,18.3063,447290.0
2022-02-24 10:30:00,23.18,23.25,23.1,23.13,468405.0,18.3063,18.3616,18.2431,18.2668,468405.0
2022-02-24 11:00:00,23.14,23.18,23.05,23.06,350124.0,18.2747,18.3063,18.2036,18.2115,350124.0
2022-02-24 11:30:00,23.06,23.09,22.95,23.0,511201.0,18.2115,18.2352,18.1247,18.1642,511201.0
2022-02-24 12:00:00,23.0,23.02,22.96,23.0,282291.0,18.1642,18.18,18.1326,18.1642,282291.0
2022-02-24 12:30:00,23.01,23.06,22.94,22.98,279583.0,18.1721,18.2115,18.1168,18.1484,279583.0
2022-02-24 13:00:00,22.99,22.99,22.86,22.87,364620.0,18.1563,18.1563,18.0536,18.0615,364620.0
2022-02-24 13:30:00,22.88,22.93,22.81,22.86,510553.0,18.0694,18.1089,18.0141,18.0536,510553.0
2022-02-24 14:00:00,22.85,22.87,22.75,22.85,761701.0,18.0457,18.0615,17.9667,18.0457,761701.0
2022-02-24 14:30:00,22.85,23.16,22.84,23.16,566982.0,18.0457,18.2905,18.0378,18.2905,566982.0
2022-02-24 15:00:00,23.15,23.33,23.14,23.28,832784.0,18.2826,18.4248,18.2747,18.3853,832784.0
2022-02-24 15:30:00,23.29,23.36,23.26,23.33,1317916.0,18.3932,18.4485,18.3695,18.4248,1317916.0
2022-02-25 09:30:00,23.5,23.63,23.48,23.52,624636.0,18.559,18.6617,18.5432,18.5748,624636.0
2022-02-25 10:00:00,23.52,23.68,23.42,23.68,373988.0,18.5748,18.7012,18.4959,18.7012,373988.0
2022-02-25 10:30:00,23.68,23.74,23.62,23.74,250259.0,18.7012,18.7486,18.6538,18.7486,250259.0
2022-02-25 11:00:00,23.74,23.91,23.71,23.91,512002.0,18.7486,18.8828,18.7249,18.8828,512002.0
2022-02-25 11:30:00,23.9,23.95,23.84,23.94,595570.0,18.8749,18.9144,18.8275,18.9065,595570.0
2022-02-25 12:00:00,23.94,23.96,23.84,23.85,1026503.0,18.9065,18.9223,18.8275,18.8354,1026503.0
2022-02-25 12:30:00,23.85,23.95,23.81,23.89,378991.0,18.8354,18.9144,18.8039,18.867,378991.0
2022-02-25 13:00:00,23.89,23.91,23.84,23.88,208777.0,18.867,18.8828,18.8275,18.8591,208777.0
2022-02-25 13:30:00,23.87,23.91,23.76,23.87,209789.0,18.8512,18.8828,18.7644,18.8512,209789.0
2022-02-25 14:00:00,23.87,23.92,23.84,23.88,217663.0,18.8512,18.8907,18.8275,18.8591,217663.0
2022-02-25 14:30:00,23.88,23.89,23.75,23.76,343847.0,18.8591,18.867,18.7565,18.7644,343847.0
2022-02-25 15:00:00,23.76,23.84,23.75,23.8,301401.0,18.7644,18.8275,18.7565,18.796,301401.0
2022-02-25 15:30:00,23.81,23.83,23.76,23.8,908714.0,18.8039,18.8197,18.7644,18.796,908714.0
2022-02-28 09:30:00,23.69,23.9,23.61,23.83,582145.0,18.7091,18.8749,18.6459,18.8197,582145.0
2022-02-28 10:00:00,23.83,24.0,23.79,23.96,500727.0,18.8197,18.9539,18.7881,18.9223,500727.0
2022-02-28 10:30:00,23.97,24.3,23.96,24.3,1294902.0,18.9302,19.1908,18.9223,19.1908,1294902.0
2022-02-28 11:00:00,24.29,24.32,24.25,24.28,475460.0,19.1829,19.2066,19.1513,19.175,475460.0
2022-02-28 11:30:00,24.28,24.43,24.26,24.41,569892.0,19.175,19.2935,19.1592,19.2777,569892.0
2022-02-28 12:00:00,24.4,24.46,24.27,24.34,711326.0,19.2698,19.3172,19.1671,19.2224,711326.0
2022-02-28 12:30:00,24.34,24.37,24.25,24.3,388319.0,19.2224,19.2461,19.1513,19.1908,388319.0
2022-02-28 13:00:00,24.31,24.42,24.3,24.41,404640.0,19.1987,19.2856,19.1908,19.2777,404640.0
2022-02-28 13:30:00,24.41,24.47,24.39,24.42,403650.0,19.2777,19.3251,19.2619,19.2856,403650.0
2022-02-28 14:00:00,24.42,24.42,24.27,24.35,475406.0,19.2856,19.2856,19.1671,19.2303,475406.0
2022-02-28 14:30:00,24.35,24.45,24.33,24.44,470495.0,19.2303,19.3093,19.2145,19.3014,470495.0
2022-02-28 15:00:00,24.44,24.51,24.39,24.45,793198.0,19.3014,19.3567,19.2619,19.3093,793198.0
2022-02-28 15:30:00,24.45,24.46,24.4,24.42,1235369.0,19.3093,19.3172,19.2698,19.2856,1235369.0
2022-03-01 09:30:00,24.5,24.61,24.47,24.57,551117.0,19.3488,19.4357,19.3251,19.4041,551117.0
2022-03-01 10:00:00,24.57,24.6,24.39,24.44,454277.0,19.4041,19.4278,19.2619,19.3014,454277.0
2022-03-01 10:30:00,24.44,24.48,24.42,24.45,428415.0,19.3014,19.333,19.2856,19.3093,428415.0
2022-03-01 11:00:00,24.44,24.55,24.44,24.52,333705.0,19.3014,19.3883,19.3014,19.3646,333705.0
2022-03-01 11:30:00,24.53,24.54,24.46,24.53,527222.0,19.3725,19.3804,19.3172,19.3725,527222.0
2022-03-01 12:00:00,24.53,24.67,24.49,24.66,533568.0,19.3725,19.483,19.3409,19.4751,533568.0
2022-03-01 12:30:00,24.66,24.73,24.65,24.68,327514.0,19.4751,19.5304,19.4672,19.4909,327514.0
2022-03-01 13:00:00,24.67,24.72,24.59,24.61,460994.0,19.483,19.5225,19.4199,19.4357,460994.0
2022-03-01 13:30:00,24.61,24.67,24.58,24.67,340076.0,19.4357,19.483,19.412,19.483,340076.0
2022-03-01 14:00:00,24.67,24.72,24.63,24.71,294123.0,19.483,19.5225,19.4514,19.5146,294123.0
2022-03-01 14:30:00,24.71,24.76,24.67,24.71,425365.0,19.5146,19.5541,19.483,19.5146,425365.0
2022-03-01 15:00:00,24.7,24.76,24.67,24.72,574955.0,19.5067,19.5541,19.483,19.5225,574955.0
2022-03-01 15:30:00,24.71,24.77,24.57,24.64,1422397.0,19.5146,19.562,19.4041,19.4593,1422397.0
2022-03-02 09:30:00,24.71,24.76,24.61,24.71,856632.0,19.5146,19.5541,19.4357,19.5146,856632.0
2022-03-02 10:00:00,24.71,24.75,24.65,24.7,486151.0,19.5146,19.5462,19.4672,19.5067,486151.0
2022-03-02 10:30:00,24.7,24.97,24.68,24.96,598153.0,19.5067,19.72,19.4909,19.7121,598153.0
2022-03-02 11:00:00,24.96,25.06,24.9,24.95,792004.0,19.7121,19.791,19.6647,19.7042,792004.0
2022-03-02 11:30:00,24.94,25.02,24.9,25.02,523087.0,19.6963,19.7594,19.6647,19.7594,523087.0
2022-03-02 12:00:00,25.01,25.11,25.0,25.09,540343.0,19.7516,19.8305,19.7437,19.8147,540343.0
2022-03-02 12:30:00,25.09,25.14,25.08,25.09,603312.0,19.8147,19.8542,19.8068,19.8147,603312.0
2022-03-02 13:00:00,25.09,25.14,25.08,25.14,391692.0,19.8147,19.8542,19.8068,19.8542,391692.0
2022-03-02 13:30:00,25.13,25.17,25.11,25.13,359535.0,19.8463,19.8779,19.8305,19.8463,359535.0
2022-03-02 14:00:00,25.13,25.19,25.11,25.18,355894.0,19.8463,19.8937,19.8305,19.8858,355894.0
2022-03-02 14:30:00,25.18,25.18,25.09,25.09,402619.0,19.8858,19.8858,19.8147,19.8147,402619.0
2022-03-02 15:00:00,25.1,25.14,25.05,25.07,520624.0,19.8226,19.8542,19.7831,19.7989,520624.0
2022-03-02 15:30:00,25.07,25.08,24.97,24.97,1718309.0,19.7989,19.8068,19.72,19.72,1718309.0
2022-03-03 09:30:00,24.9,24.99,24.74,24.84,792772.0,19.6647,19.7358,19.5383,19.6173,792772.0
2022-03-03 10:00:00,24.85,24.98,24.79,24.97,388565.0,19.6252,19.7279,19.5778,19.72,388565.0
2022-03-03 10:30:00,24.97,25.0,24.89,24.96,456970.0,19.72,19.7437,19.6568,19.7121,456970.0
2022-03-03 11:00:00,24.97,25.02,24.92,24.98,373674.0,19.72,19.7594,19.6805,19.7279,373674.0
2022-03-03 11:30:00,24.98,25.12,24.95,25.09,728350.0,19.7279,19.8384,19.7042,19.8147,728350.0
2022-03-03 12:00:00,25.09,25.15,25.07,25.14,264616.0,19.8147,19.8621,19.7989,19.8542,264616.0
2022-03-03 12:30:00,25.14,25.22,25.11,25.2,469115.0,19.8542,19.9174,19.8305,19.9016,469115.0
2022-03-03 13:00:00,25.19,25.25,25.17,25.24,368479.0,19.8937,19.9411,19.8779,19.9332,368479.0
2022-03-03 13:30:00,25.25,25.25,25.2,25.21,277865.0,19.9411,19.9411,19.9016,19.9095,277865.0
2022-03-03 14:00:00,25.21,25.27,25.2,25.25,470269.0,19.9095,19.9569,19.9016,19.9411,470269.0
2022-03-03 14:30:00,25.25,25.26,25.14,25.14,368569.0,19.9411,19.949,19.8542,19.8542,368569.0
2022-03-03 15:00:00,25.14,25.19,25.03,25.18,609372.0,19.8542,19.8937,19.7673,19.8858,609372.0
2022-03-03 15:30:00,25.17,25.18,25.0,25.04,965969.0,19.8779,19.8858,19.7437,19.7752,965969.0
2022-03-04 09:30:00,25.0,25.05,24.86,24.98,705724.0,19.7437,19.7831,19.6331,19.7279,705724.0
2022-03-04 10:00:00,24.98,25.15,24.95,25.14,417540.0,19.7279,19.8621,19.7042,19.8542,417540.0
2022-03-04 10:30:00,25.14,25.16,25.07,25.11,434966.0,19.8542,19.87,19.7989,19.8305,434966.0
2022-03-04 11:00:00,25.11,25.12,24.96,24.97,323176.0,19.8305,19.8384,19.7121,19.72,323176.0
2022-03-04 11:30:00,24.96,25.03,24.9,24.96,293059.0,19.7121,19.7673,19.6647,19.7121,293059.0
2022-03-04 12:00:00,24.97,25.11,24.95,25.02,421354.0,19.72,19.8305,19.7042,19.7594,421354.0
2022-03-04 12:30:00,25.02,25.12,24.99,25.09,291410.0,19.7594,19.8384,19.7358,19.8147,291410.0
2022-03-04 13:00:00,25.09,25.13,25.08,25.09,307656.0,19.8147,19.8463,19.8068,19.8147,307656.0
2022-03-04 13:30:00,25.09,25.11,25.06,25.1,293474.0,19.8147,19.8305,19.791,19.8226,293474.0
2022-03-04 14:00:00,25.1,25.26,25.09,25.26,566787.0,19.8226,19.949,19.8147,19.949,566787.0
2022-03-04 14:30:00,25.25,25.29,25.15,25.15,614928.0,19.9411,19.9727,19.8621,19.8621,614928.0
2022-03-04 15:00:00,25.16,25.32,25.15,25.29,1217445.0,19.87,19.9964,19.8621,19.9727,1217445.0
2022-03-04 15:30:00,25.3,25.48,25.28,25.44,2206106.0,19.9806,20.1227,19.9648,20.0911,2206106.0
2022-03-07 09:30:00,25.55,25.65,25.26,25.48,985556.0,20.178,20.257,19.949,20.1227,985556.0
2022-03-07 10:00:00,25.48,25.62,25.43,25.57,833972.0,20.1227,20.2333,20.0832,20.1938,833972.0
2022-03-07 10:30:00,25.58,25.64,25.42,25.42,476456.0,20.2017,20.2491,20.0753,20.0753,476456.0
2022-03-07 11:00:00,25.42,25.42,25.28,25.38,575443.0,20.0753,20.0753,19.9648,20.0438,575443.0
2022-03-07 11:30:00,25.39,25.4,25.21,25.24,899730.0,20.0517,20.0596,19.9095,19.9332,899730.0
2022-03-07 12:00:00,25.24,25.26,25.05,25.16,769642.0,19.9332,19.949,19.7831,19.87,769642.0
2022-03-07 12:30:00,25.15,25.25,25.12,25.22,373878.0,19.8621,19.9411,19.8384,19.9174,373878.0
2022-03-07 13:00:00,25.21,25.29,25.17,25.26,555305.0,19.9095,19.9727,19.8779,19.949,555305.0
2022-03-07 13:30:00,25.25,25.33,25.18,25.26,287013.0,19.9411,20.0043,19.8858,19.949,287013.0
2022-03-07 14:00:00,25.25,25.27,25.15,25.22,393645.0,19.9411,19.9569,19.8621,19.9174,393645.0
2022-03-07 14:30:00,25.22,25.36,25.2,25.28,257240.0,19.9174,20.028,19.9016,19.9648,257240.0
2022-03-07 15:00:00,25.28,25.38,25.25,25.37,371899.0,19.9648,20.0438,19.9411,20.0359,371899.0
2022-03-07 15:30:00,25.36,25.44,25.35,25.37,1248628.0,20.028,20.0911,20.0201,20.0359,1248628.0
2022-03-08 09:30:00,25.55,25.66,25.31,25.57,959853.0,20.178,20.2649,19.9885,20.1938,959853.0
2022-03-08 10:00:00,25.57,25.68,25.54,25.6,915453.0,20.1938,20.2807,20.1701,20.2175,915453.0
2022-03-08 10:30:00,25.6,25.9,25.53,25.57,1175908.0,20.2175,20.4544,20.1622,20.1938,1175908.0
2022-03-08 11:00:00,25.57,25.58,25.44,25.45,854941.0,20.1938,20.2017,20.0911,20.099,854941.0
2022-03-08 11:30:00,25.45,25.69,25.38,25.68,619955.0,20.099,20.2886,20.0438,20.2807,619955.0
2022-03-08 12:00:00,25.68,25.74,25.13,25.14,847022.0,20.2807,20.3281,19.8463,19.8542,847022.0
2022-03-08 12:30:00,25.15,25.24,24.95,25.21,1000540.0,19.8621,19.9332,19.7042,19.9095,1000540.0
2022-03-08 13:00:00,25.21,25.37,25.2,25.34,559754.0,19.9095,20.0359,19.9016,20.0122,559754.0
2022-03-08 13:30:00,25.34,25.45,25.28,25.41,524384.0,20.0122,20.099,19.9648,20.0675,524384.0
2022-03-08 14:00:00,25.41,25.42,25.15,25.33,593483.0,20.0675,20.0753,19.8621,20.0043,593483.0
2022-03-08 14:30:00,25.33,25.46,25.32,25.43,542133.0,20.0043,20.1069,19.9964,20.0832,542133.0
2022-03-08 15:00:00,25.43,25.52,25.42,25.44,738932.0,20.0832,20.1543,20.0753,20.0911,738932.0
2022-03-08 15:30:00,25.45,25.59,25.43,25.59,2802005.0,20.099,20.2096,20.0832,20.2096,2802005.0
2022-03-09 09:30:00,25.06,25.55,25.02,25.49,592623.0,19.791,20.178,19.7594,20.1306,592623.0
2022-03-09 10:00:00,25.5,25.64,25.45,25.53,361201.0,20.1385,20.2491,20.099,20.1622,361201.0
2022-03-09 10:30:00,25.53,25.59,25.47,25.52,266620.0,20.1622,20.2096,20.1148,20.1543,266620.0
2022-03-09 11:00:00,25.51,25.52,25.36,25.43,296178.0,20.1464,20.1543,20.028,20.0832,296178.0
2022-03-09 11:30:00,25.42,25.5,25.37,25.5,351447.0,20.0753,20.1385,20.0359,20.1385,351447.0
2022-03-09 12:00:00,25.5,25.52,25.28,25.36,410910.0,20.1385,20.1543,19.9648,20.028,410910.0
2022-03-09 12:30:00,25.36,25.37,25.24,25.29,509279.0,20.028,20.0359,19.9332,19.9727,509279.0
2022-03-09 13:00:00,25.28,25.36,25.18,25.21,501407.0,19.9648,20.028,19.8858,19.9095,501407.0
2022-03-09 13:30:00,25.21,25.23,25.12,25.16,675025.0,19.9095,19.9253,19.8384,19.87,675025.0
2022-03-09 14:00:00,25.16,25.19,25.08,25.11,432265.0,19.87,19.8937,19.8068,19.8305,432265.0
2022-03-09 14:30:00,25.11,25.2,25.08,25.17,368638.0,19.8305,19.9016,19.8068,19.8779,368638.0
2022-03-09 15:00:00,25.17,25.24,25.07,25.21,512119.0,19.8779,19.9332,19.7989,19.9095,512119.0
2022-03-09 15:30:00,25.21,25.3,25.18,25.18,719653.0,19.9095,19.9806,19.8858,19.8858,719653.0
2022-03-10 09:30:00,25.25,25.47,25.23,25.34,446960.0,19.9411,20.1148,19.9253,20.0122,446960.0
2022-03-10 10:00:00,25.34,25.41,25.2,25.33,326541.0,20.0122,20.0675,19.9016,20.0043,326541.0
2022-03-10 10:30:00,25.32,25.38,25.25,25.3,209103.0,19.9964,20.0438,19.9411,19.9806,209103.0
2022-03-10 11:00:00,25.3,25.33,25.22,25.3,185893.0,19.9806,20.0043,19.9174,19.9806,185893.0
2022-03-10 11:30:00,25.29,25.35,25.24,25.29,276783.0,19.9727,20.0201,19.9332,19.9727,276783.0
2022-03-10 12:00:00,25.3,25.45,25.28,25.43,251190.0,19.9806,20.099,19.9648,20.0832,251190.0
2022-03-10 12:30:00,25.42,25.43,25.34,25.38,137239.0,20.0753,20.0832,20.0122,20.0438,137239.0
2022-03-10 13:00:00,25.37,25.47,25.37,25.47,198678.0,20.0359,20.1148,20.0359,20.1148,198678.0
2022-03-10 13:30:00,25.47,25.52,25.44,25.52,197299.0,20.1148,20.1543,20.0911,20.1543,197299.0
2022-03-10 14:00:00,25.52,25.54,25.45,25.5,217710.0,20.1543,20.1701,20.099,20.1385,217710.0
2022-03-10 14:30:00,25.51,25.56,25.48,25.52,213007.0,20.1464,20.1859,20.1227,20.1543,213007.0
2022-03-10 15:00:00,25.52,25.53,25.45,25.48,284146.0,20.1543,20.1622,20.099,20.1227,284146.0
2022-03-10 15:30:00,25.48,25.57,25.38,25.54,1509927.0,20.1227,20.1938,20.0438,20.1701,1509927.0
2022-03-11 09:30:00,25.38,25.55,25.22,25.33,368817.0,20.0438,20.178,19.9174,20.0043,368817.0
2022-03-11 10:00:00,25.34,25.34,25.16,25.24,382551.0,20.0122,20.0122,19.87,19.9332,382551.0
2022-03-11 10:30:00,25.24,25.26,25.06,25.17,646427.0,19.9332,19.949,19.791,19.8779,646427.0
2022-03-11 11:00:00,25.17,25.27,25.15,25.22,330059.0,19.8779,19.9569,19.8621,19.9174,330059.0
2022-03-11 11:30:00,25.23,25.3,25.22,25.24,196867.0,19.9253,19.9806,19.9174,19.9332,196867.0
2022-03-11 12:00:00,25.25,25.4,25.24,25.34,294057.0,19.9411,20.0596,19.9332,20.0122,294057.0
2022-03-11 12:30:00,25.34,25.38,25.28,25.38,127444.0,20.0122,20.0438,19.9648,20.0438,127444.0
2022-03-11 13:00:00,25.37,25.41,25.35,25.38,142623.0,20.0359,20.0675,20.0201,20.0438,142623.0
2022-03-11 13:30:00,25.38,25.41,25.35,25.39,230582.0,20.0438,20.0675,20.0201,20.0517,230582.0
2022-03-11 14:00:00,25.39,25.4,25.24,25.27,250156.0,20.0517,20.0596,19.9332,19.9569,250156.0
2022-03-11 14:30:00,25.27,25.3,25.24,25.27,267324.0,19.9569,19.9806,19.9332,19.9569,267324.0
2022-03-11 15:00:00,25.27,25.28,25.23,25.25,631111.0,19.9569,19.9648,19.9253,19.9411,631111.0
2022-03-11 15:30:00,25.25,25.26,25.16,25.23,1512746.0,19.9411,19.949,19.87,19.9253,1512746.0
2022-03-14 09:30:00,24.97,25.11,24.54,24.71,1297191.0,19.72,19.8305,19.3804,19.5146,1297191.0
2022-03-14 10:00:00,24.71,24.92,24.6,24.87,545514.0,19.5146,19.6805,19.4278,19.641,545514.0
2022-03-14 10:30:00,24.85,24.94,24.79,24.94,347518.0,19.6252,19.6963,19.5778,19.6963,347518.0
2022-03-14 11:00:00,24.93,24.99,24.85,24.85,458039.0,19.6884,19.7358,19.6252,19.6252,458039.0
2022-03-14 11:30:00,24.85,24.86,24.53,24.58,422338.0,19.6252,19.6331,19.3725,19.412,422338.0
2022-03-14 12:00:00,24.57,24.69,24.53,24.64,259607.0,19.4041,19.4988,19.3725,19.4593,259607.0
2022-03-14 12:30:00,24.64,24.68,24.58,24.59,276657.0,19.4593,19.4909,19.412,19.4199,276657.0
2022-03-14 13:00:00,24.58,24.59,24.44,24.48,779254.0,19.412,19.4199,19.3014,19.333,779254.0
2022-03-14 13:30:00,24.48,24.49,24.36,24.39,547065.0,19.333,19.3409,19.2382,19.2619,547065.0
2022-03-14 14:00:00,24.39,24.43,24.34,24.34,409840.0,19.2619,19.2935,19.2224,19.2224,409840.0
2022-03-14 14:30:00,24.34,24.43,24.33,24.39,423082.0,19.2224,19.2935,19.2145,19.2619,423082.0
2022-03-14 15:00:00,24.39,24.49,24.35,24.48,430798.0,19.2619,19.3409,19.2303,19.333,430798.0
2022-03-14 15:30:00,24.48,24.6,24.37,24.59,1040929.0,19.333,19.4278,19.2461,19.4199,1040929.0
2022-03-15 09:30:00,24.0,24.18,23.8,23.89,1425165.0,18.9539,19.0961,18.796,18.867,1425165.0
2022-03-15 10:00:00,23.89,23.89,23.67,23.75,740991.0,18.867,18.867,18.6933,18.7565,740991.0
2022-03-15 10:30:00,23.74,23.8,23.69,23.7,740916.0,18.7486,18.796,18.7091,18.717,740916.0
2022-03-15 11:00:00,23.7,23.71,23.55,23.67,636833.0,18.717,18.7249,18.5985,18.6933,636833.0
2022-03-15 11:30:00,23.67,24.0,23.67,23.98,654146.0,18.6933,18.9539,18.6933,18.9381,654146.0
2022-03-15 12:00:00,23.98,24.17,23.94,24.14,316829.0,18.9381,19.0882,18.9065,19.0645,316829.0
2022-03-15 12:30:00,24.15,24.25,24.14,24.21,327621.0,19.0724,19.1513,19.0645,19.1198,327621.0
2022-03-15 13:00:00,24.22,24.28,24.14,24.18,222047.0,19.1277,19.175,19.0645,19.0961,222047.0
2022-03-15 13:30:00,24.18,24.25,24.11,24.23,237891.0,19.0961,19.1513,19.0408,19.1355,237891.0
2022-03-15 14:00:00,24.23,24.26,24.05,24.08,307860.0,19.1355,19.1592,18.9934,19.0171,307860.0
2022-03-15 14:30:00,24.09,24.16,24.03,24.14,286736.0,19.025,19.0803,18.9776,19.0645,286736.0
2022-03-15 15:00:00,24.13,24.2,24.1,24.1,390083.0,19.0566,19.1119,19.0329,19.0329,390083.0
2022-03-15 15:30:00,24.1,24.22,24.05,24.17,891795.0,19.0329,19.1277,18.9934,19.0882,891795.0
2022-03-16 09:30:00,24.1,24.34,24.03,24.2,433475.0,19.0329,19.2224,18.9776,19.1119,433475.0
2022-03-16 10:00:00,24.19,24.21,23.93,23.94,549267.0,19.104,19.1198,18.8986,18.9065,549267.0
2022-03-16 10:30:00,23.94,23.97,23.82,23.88,656626.0,18.9065,18.9302,18.8118,18.8591,656626.0
2022-03-16 11:00:00,23.88,23.93,23.83,23.89,521409.0,18.8591,18.8986,18.8197,18.867,521409.0
2022-03-16 11:30:00,23.88,23.99,23.83,23.96,363173.0,18.8591,18.946,18.8197,18.9223,363173.0
2022-03-16 12:00:00,23.97,24.03,23.94,23.96,287184.0,18.9302,18.9776,18.9065,18.9223,287184.0
2022-03-16 12:30:00,23.96,24.09,23.96,24.09,316574.0,18.9223,19.025,18.9223,19.025,316574.0
2022-03-16 13:00:00,24.08,24.1,23.98,24.05,162104.0,19.0171,19.0329,18.9381,18.9934,162104.0
2022-03-16 13:30:00,24.05,24.05,23.99,23.99,176687.0,18.9934,18.9934,18.946,18.946,176687.0
2022-03-16 14:00:00,23.99,24.0,23.86,23.86,292810.0,18.946,18.9539,18.8433,18.8433,292810.0
2022-03-16 14:30:00,23.85,24.07,23.8,24.02,536817.0,18.8354,19.0092,18.796,18.9697,536817.0
2022-03-16 15:00:00,24.02,24.17,24.0,24.17,370966.0,18.9697,19.0882,18.9539,19.0882,370966.0
2022-03-16 15:30:00,24.17,24.21,24.09,24.13,990724.0,19.0882,19.1198,19.025,19.0566,990724.0
2022-03-17 09:30:00,24.34,24.36,24.18,24.21,506053.0,19.2224,19.2382,19.0961,19.1198,506053.0
2022-03-17 10:00:00,24.21,24.39,24.18,24.32,255308.0,19.1198,19.2619,19.0961,19.2066,255308.0
2022-03-17 10:30:00,24.33,24.38,24.29,24.35,284733.0,19.2145,19.254,19.1829,19.2303,284733.0
2022-03-17 11:00:00,24.35,24.39,24.33,24.35,209436.0,19.2303,19.2619,19.2145,19.2303,209436.0
2022-03-17 11:30:00,24.35,24.46,24.35,24.44,240042.0,19.2303,19.3172,19.2303,19.3014,240042.0
2022-03-17 12:00:00,24.43,24.45,24.37,24.42,255052.0,19.2935,19.3093,19.2461,19.2856,255052.0
2022-03-17 12:30:00,24.42,24.42,24.33,24.36,155445.0,19.2856,19.2856,19.2145,19.2382,155445.0
2022-03-17 13:00:00,24.36,24.4,24.25,24.28,190762.0,19.2382,19.2698,19.1513,19.175,190762.0
2022-03-17 13:30:00,24.28,24.31,24.24,24.28,305056.0,19.175,19.1987,19.1434,19.175,305056.0
2022-03-17 14:00:00,24.28,24.28,24.17,24.2,277221.0,19.175,19.175,19.0882,19.1119,277221.0
2022-03-17 14:30:00,24.2,24.28,24.16,24.23,334395.0,19.1119,19.175,19.0803,19.1355,334395.0
2022-03-17 15:00:00,24.23,24.29,24.15,24.17,461700.0,19.1355,19.1829,19.0724,19.0882,461700.0
2022-03-17 15:30:00,24.17,24.29,24.11,24.29,1440889.0,19.0882,19.1829,19.0408,19.1829,1440889.0
2022-03-18 09:30:00,24.29,24.45,24.23,24.29,336452.0,19.1829,19.3093,19.1355,19.1829,336452.0
2022-03-18 10:00:00,24.29,24.32,24.1,24.11,282673.0,19.1829,19.2066,19.0329,19.0408,282673.0
2022-03-18 10:30:00,24.11,24.15,24.03,24.04,267172.0,19.0408,19.0724,18.9776,18.9855,267172.0
2022-03-18 11:00:00,24.04,24.07,24.01,24.04,308603.0,18.9855,19.0092,18.9618,18.9855,308603.0
2022-03-18 11:30:00,24.04,24.12,24.01,24.12,354882.0,18.9855,19.0487,18.9618,19.0487,354882.0
2022-03-18 12:00:00,24.12,24.17,24.07,24.08,344645.0,19.0487,19.0882,19.0092,19.0171,344645.0
2022-03-18 12:30:00,24.09,24.13,24.05,24.06,162249.0,19.025,19.0566,18.9934,19.0013,162249.0
2022-03-18 13:00:00,24.07,24.09,24.04,24.07,123385.0,19.0092,19.025,18.9855,19.0092,123385.0
2022-03-18 13:30:00,24.07,24.08,24.03,24.05,188607.0,19.0092,19.0171,18.9776,18.9934,188607.0
2022-03-18 14:00:00,24.06,24.08,24.02,24.05,315644.0,19.0013,19.0171,18.9697,18.9934,315644.0
2022-03-18 14:30:00,24.05,24.1,24.02,24.06,170031.0,18.9934,19.0329,18.9697,19.0013,170031.0
2022-03-18 15:00:00,24.07,24.17,24.06,24.15,359079.0,19.0092,19.0882,19.0013,19.0724,359079.0
2022-03-18 15:30:00,24.16,24.3,24.11,24.13,1412122.0,19.0803,19.1908,19.0408,19.0566,1412122.0
2022-03-21 09:30:00,24.43,24.71,24.4,24.59,757743.0,19.2935,19.5146,19.2698,19.4199,757743.0
2022-03-21 10:00:00,24.59,24.67,24.57,24.59,289499.0,19.4199,19.483,19.4041,19.4199,289499.0
2022-03-21 10:30:00,24.6,24.61,24.55,24.6,274862.0,19.4278,19.4357,19.3883,19.4278,274862.0
2022-03-21 11:00:00,24.6,24.64,24.48,24.51,313387.0,19.4278,19.4593,19.333,19.3567,313387.0
2022-03-21 11:30:00,24.51,24.61,24.49,24.59,285068.0,19.3567,19.4357,19.3409,19.4199,285068.0
2022-03-21 12:00:00,24.58,24.69,24.58,24.66,332441.0,19.412,19.4988,19.412,19.4751,332441.0
2022-03-21 12:30:00,24.67,24.67,24.59,24.62,252671.0,19.483,19.483,19.4199,19.4436,252671.0
2022-03-21 13:00:00,24.61,24.65,24.55,24.57,148717.0,19.4357,19.4672,19.3883,19.4041,148717.0
2022-03-21 13:30:00,24.57,24.65,24.56,24.64,152875.0,19.4041,19.4672,19.3962,19.4593,152875.0
2022-03-21 14:00:00,24.64,24.65,24.58,24.61,151624.0,19.4593,19.4672,19.412,19.4357,151624.0
2022-03-21 14:30:00,24.62,24.69,24.59,24.65,219335.0,19.4436,19.4988,19.4199,19.4672,219335.0
2022-03-21 15:00:00,24.65,24.68,24.61,24.64,209953.0,19.4672,19.4909,19.4357,19.4593,209953.0
2022-03-21 15:30:00,24.64,24.64,24.51,24.57,613440.0,19.4593,19.4593,19.3567,19.4041,613440.0
2022-03-22 09:30:00,24.62,24.7,24.5,24.57,369301.0,19.4436,19.5067,19.3488,19.4041,369301.0
2022-03-22 10:00:00,24.56,24.61,24.43,24.6,532334.0,19.3962,19.4357,19.2935,19.4278,532334.0
2022-03-22 10:30:00,24.6,24.67,24.56,24.67,270452.0,19.4278,19.483,19.3962,19.483,270452.0
2022-03-22 11:00:00,24.67,24.67,24.54,24.55,347886.0,19.483,19.483,19.3804,19.3883,347886.0
2022-03-22 11:30:00,24.55,24.59,24.52,24.54,375286.0,19.3883,19.4199,19.3646,19.3804,375286.0
2022-03-22 12:00:00,24.54,24.61,24.51,24.59,176111.0,19.3804,19.4357,19.3567,19.4199,176111.0
2022-03-22 12:30:00,24.59,24.62,24.57,24.62,148542.0,19.4199,19.4436,19.4041,19.4436,148542.0
2022-03-22 13:00:00,24.62,24.64,24.59,24.64,175849.0,19.4436,19.4593,19.4199,19.4593,175849.0
2022-03-22 13:30:00,24.64,24.67,24.59,24.64,213340.0,19.4593,19.483,19.4199,19.4593,213340.0
2022-03-22 14:00:00,24.63,24.68,24.55,24.55,493144.0,19.4514,19.4909,19.3883,19.3883,493144.0
2022-03-22 14:30:00,24.55,24.6,24.54,24.55,172884.0,19.3883,19.4278,19.3804,19.3883,172884.0
2022-03-22 15:00:00,24.55,24.58,24.52,24.54,367999.0,19.3883,19.412,19.3646,19.3804,367999.0
2022-03-22 15:30:00,24.55,24.61,24.52,24.55,713507.0,19.3883,19.4357,19.3646,19.3883,713507.0
2022-03-23 09:30:00,24.6,24.88,24.6,24.75,870691.0,19.4278,19.6489,19.4278,19.5462,870691.0
2022-03-23 10:00:00,24.75,24.88,24.74,24.86,366784.0,19.5462,19.6489,19.5383,19.6331,366784.0
2022-03-23 10:30:00,24.86,24.91,24.78,24.83,273103.0,19.6331,19.6726,19.5699,19.6094,273103.0
2022-03-23 11:00:00,24.83,24.88,24.77,24.82,181719.0,19.6094,19.6489,19.562,19.6015,181719.0
2022-03-23 11:30:00,24.82,24.85,24.74,24.76,185591.0,19.6015,19.6252,19.5383,19.5541,185591.0
2022-03-23 12:00:00,24.75,24.78,24.72,24.74,162397.0,19.5462,19.5699,19.5225,19.5383,162397.0
2022-03-23 12:30:00,24.74,24.83,24.73,24.82,197321.0,19.5383,19.6094,19.5304,19.6015,197321.0
2022-03-23 13:00:00,24.82,24.85,24.8,24.82,156474.0,19.6015,19.6252,19.5857,19.6015,156474.0
2022-03-23 13:30:00,24.82,24.84,24.8,24.84,155402.0,19.6015,19.6173,19.5857,19.6173,155402.0
2022-03-23 14:00:00,24.84,24.94,24.84,24.93,287959.0,19.6173,19.6963,19.6173,19.6884,287959.0
2022-03-23 14:30:00,24.94,24.96,24.87,24.89,245702.0,19.6963,19.7121,19.641,19.6568,245702.0
2022-03-23 15:00:00,24.88,24.99,24.88,24.98,279418.0,19.6489,19.7358,19.6489,19.7279,279418.0
2022-03-23 15:30:00,24.98,25.0,24.91,24.99,1265706.0,19.7279,19.7437,19.6726,19.7358,1265706.0
2022-03-24 09:30:00,25.0,25.22,25.0,25.14,509029.0,19.7437,19.9174,19.7437,19.8542,509029.0
2022-03-24 10:00:00,25.13,25.22,25.12,25.19,372043.0,19.8463,19.9174,19.8384,19.8937,372043.0
2022-03-24 10:30:00,25.19,25.21,25.15,25.17,191053.0,19.8937,19.9095,19.8621,19.8779,191053.0
2022-03-24 11:00:00,25.17,25.19,25.14,25.17,186136.0,19.8779,19.8937,19.8542,19.8779,186136.0
2022-03-24 11:30:00,25.17,25.2,25.1,25.2,248092.0,19.8779,19.9016,19.8226,19.9016,248092.0
2022-03-24 12:00:00,25.2,25.28,25.18,25.21,281979.0,19.9016,19.9648,19.8858,19.9095,281979.0
2022-03-24 12:30:00,25.21,25.25,25.2,25.21,210436.0,19.9095,19.9411,19.9016,19.9095,210436.0
2022-03-24 13:00:00,25.21,25.29,25.21,25.27,141266.0,19.9095,19.9727,19.9095,19.9569,141266.0
2022-03-24 13:30:00,25.27,25.28,25.13,25.13,235260.0,19.9569,19.9648,19.8463,19.8463,235260.0
2022-03-24 14:00:00,25.13,25.14,24.95,24.99,555536.0,19.8463,19.8542,19.7042,19.7358,555536.0
2022-03-24 14:30:00,24.99,24.99,24.87,24.87,270637.0,19.7358,19.7358,19.641,19.641,270637.0
2022-03-24 15:00:00,24.87,24.94,24.85,24.94,419933.0,19.641,19.6963,19.6252,19.6963,419933.0
2022-03-24 15:30:00,24.94,25.23,24.93,25.23,1903284.0,19.6963,19.9253,19.6884,19.9253,1903284.0
2022-03-25 09:30:00,25.25,25.39,25.18,25.26,745653.0,19.9411,20.0517,19.8858,19.949,745653.0
2022-03-25 10:00:00,25.27,25.33,25.23,25.29,514132.0,19.9569,20.0043,19.9253,19.9727,514132.0
2022-03-25 10:30:00,25.29,25.38,25.23,25.37,469716.0,19.9727,20.0438,19.9253,20.0359,469716.0
2022-03-25 11:00:00,25.37,25.53,25.36,25.53,530380.0,20.0359,20.1622,20.028,20.1622,530380.0
2022-03-25 11:30:00,25.52,25.54,25.41,25.48,470577.0,20.1543,20.1701,20.0675,20.1227,470577.0
2022-03-25 12:00:00,25.48,25.5,25.42,25.43,276899.0,20.1227,20.1385,20.0753,20.0832,276899.0
2022-03-25 12:30:00,25.43,25.45,25.36,25.39,286443.0,20.0832,20.099,20.028,20.0517,286443.0
2022-03-25 13:00:00,25.39,25.42,25.28,25.33,224163.0,20.0517,20.0753,19.9648,20.0043,224163.0
2022-03-25 13:30:00,25.33,25.43,25.32,25.42,144447.0,20.0043,20.0832,19.9964,20.0753,144447.0
2022-03-25 14:00:00,25.42,25.49,25.41,25.48,176781.0,20.0753,20.1306,20.0675,20.1227,176781.0
2022-03-25 14:30:00,25.48,25.54,25.47,25.54,312682.0,20.1227,20.1701,20.1148,20.1701,312682.0
2022-03-25 15:00:00,25.53,25.58,25.51,25.53,479546.0,20.1622,20.2017,20.1464,20.1622,479546.0
2022-03-25 15:30:00,25.53,25.53,25.44,25.48,828277.0,20.1622,20.1622,20.0911,20.1227,828277.0
2022-03-28 09:30:00,25.31,25.32,25.02,25.21,1179946.0,19.9885,19.9964,19.7594,19.9095,1179946.0
2022-03-28 10:00:00,25.21,25.46,25.19,25.4,419147.0,19.9095,20.1069,19.8937,20.0596,419147.0
2022-03-28 10:30:00,25.41,25.55,25.27,25.28,623410.0,20.0675,20.178,19.9569,19.9648,623410.0
2022-03-28 11:00:00,25.28,25.4,25.25,25.29,351951.0,19.9648,20.0596,19.9411,19.9727,351951.0
2022-03-28 11:30:00,25.29,25.31,25.25,25.26,230547.0,19.9727,19.9885,19.9411,19.949,230547.0
2022-03-28 12:00:00,25.27,25.42,25.26,25.42,276370.0,19.9569,20.0753,19.949,20.0753,276370.0
2022-03-28 12:30:00,25.42,25.49,25.39,25.4,167254.0,20.0753,20.1306,20.0517,20.0596,167254.0
2022-03-28 13:00:00,25.39,25.41,25.32,25.33,117068.0,20.0517,20.0675,19.9964,20.0043,117068.0
2022-03-28 13:30:00,25.33,25.46,25.32,25.46,213869.0,20.0043,20.1069,19.9964,20.1069,213869.0
2022-03-28 14:00:00,25.45,25.52,25.44,25.51,328186.0,20.099,20.1543,20.0911,20.1464,328186.0
2022-03-28 14:30:00,25.51,25.6,25.51,25.55,428451.0,20.1464,20.2175,20.1464,20.178,428451.0
2022-03-28 15:00:00,25.54,25.55,25.47,25.48,475903.0,20.1701,20.178,20.1148,20.1227,475903.0
2022-03-28 15:30:00,25.48,25.57,25.45,25.53,656426.0,20.1227,20.1938,20.099,20.1622,656426.0
2022-03-29 09:30:00,25.28,25.39,25.2,25.39,735480.0,19.9648,20.0517,19.9016,20.0517,735480.0
2022-03-29 10:00:00,25.39,25.44,25.26,25.4,462496.0,20.0517,20.0911,19.949,20.0596,462496.0
2022-03-29 10:30:00,25.41,25.54,25.4,25.5,352878.0,20.0675,20.1701,20.0596,20.1385,352878.0
2022-03-29 11:00:00,25.5,25.55,25.46,25.53,377159.0,20.1385,20.178,20.1069,20.1622,377159.0
2022-03-29 11:30:00,25.53,25.57,25.51,25.55,212637.0,20.1622,20.1938,20.1464,20.178,212637.0
2022-03-29 12:00:00,25.55,25.57,25.45,25.51,344524.0,20.178,20.1938,20.099,20.1464,344524.0
2022-03-29 12:30:00,25.51,25.56,25.48,25.5,299203.0,20.1464,20.1859,20.1227,20.1385,299203.0
2022-03-29 13:00:00,25.5,25.58,25.48,25.54,171143.0,20.1385,20.2017,20.1227,20.1701,171143.0
2022-03-29 13:30:00,25.54,25.61,25.52,25.61,299232.0,20.1701,20.2254,20.1543,20.2254,299232.0
2022-03-29 14:00:00,25.61,25.65,25.59,25.64,314753.0,20.2254,20.257,20.2096,20.2491,314753.0
2022-03-29 14:30:00,25.64,25.66,25.6,25.63,417281.0,20.2491,20.2649,20.2175,20.2412,417281.0
2022-03-29 15:00:00,25.62,25.69,25.6,25.67,497930.0,20.2333,20.2886,20.2175,20.2728,497930.0
2022-03-29 15:30:00,25.67,25.79,25.64,25.77,1154102.0,20.2728,20.3676,20.2491,20.3518,1154102.0
2022-03-30 09:30:00,25.82,25.92,25.75,25.92,478554.0,20.3912,20.4702,20.336,20.4702,478554.0
2022-03-30 10:00:00,25.92,25.99,25.89,25.89,523264.0,20.4702,20.5255,20.4465,20.4465,523264.0
2022-03-30 10:30:00,25.89,25.99,25.88,25.95,355648.0,20.4465,20.5255,20.4386,20.4939,355648.0
2022-03-30 11:00:00,25.95,25.97,25.82,25.86,356134.0,20.4939,20.5097,20.3912,20.4228,356134.0
2022-03-30 11:30:00,25.86,25.92,25.83,25.85,292783.0,20.4228,20.4702,20.3991,20.4149,292783.0
2022-03-30 12:00:00,25.84,25.91,25.82,25.83,249781.0,20.407,20.4623,20.3912,20.3991,249781.0
2022-03-30 12:30:00,25.83,25.92,25.81,25.89,284554.0,20.3991,20.4702,20.3833,20.4465,284554.0
2022-03-30 13:00:00,25.88,25.93,25.86,25.88,175878.0,20.4386,20.4781,20.4228,20.4386,175878.0
2022-03-30 13:30:00,25.88,26.0,25.86,25.99,223660.0,20.4386,20.5334,20.4228,20.5255,223660.0
2022-03-30 14:00:00,25.98,26.05,25.98,26.04,511880.0,20.5176,20.5729,20.5176,20.565,511880.0
2022-03-30 14:30:00,26.05,26.06,25.99,26.0,335919.0,20.5729,20.5808,20.5255,20.5334,335919.0
2022-03-30 15:00:00,25.99,26.08,25.99,26.05,437228.0,20.5255,20.5966,20.5255,20.5729,437228.0
2022-03-30 15:30:00,26.05,26.1,25.98,26.07,893509.0,20.5729,20.6124,20.5176,20.5887,893509.0
2022-03-31 09:30:00,25.84,26.16,25.8,26.05,428767.0,20.407,20.6598,20.3755,20.5729,428767.0
2022-03-31 10:00:00,26.04,26.08,25.91,25.93,240250.0,20.565,20.5966,20.4623,20.4781,240250.0
2022-03-31 10:30:00,25.93,25.98,25.88,25.96,272271.0,20.4781,20.5176,20.4386,20.5018,272271.0
2022-03-31 11:00:00,25.96,26.0,25.9,25.91,241197.0,20.5018,20.5334,20.4544,20.4623,241197.0
2022-03-31 11:30:00,25.91,25.91,25.83,25.86,306115.0,20.4623,20.4623,20.3991,20.4228,306115.0
2022-03-31 12:00:00,25.86,25.88,25.84,25.85,210243.0,20.4228,20.4386,20.407,20.4149,210243.0
2022-03-31 12:30:00,25.86,25.88,25.84,25.88,209730.0,20.4228,20.4386,20.407,20.4386,209730.0
2022-03-31 13:00:00,25.87,25.88,25.84,25.88,156958.0,20.4307,20.4386,20.407,20.4386,156958.0
2022-03-31 13:30:00,25.88,25.91,25.86,25.89,186946.0,20.4386,20.4623,20.4228,20.4465,186946.0
2022-03-31 14:00:00,25.89,25.9,25.85,25.87,299485.0,20.4465,20.4544,20.4149,20.4307,299485.0
2022-03-31 14:30:00,25.87,25.88,25.84,25.84,319804.0,20.4307,20.4386,20.407,20.407,319804.0
2022-03-31 15:00:00,25.85,25.92,25.84,25.89,388511.0,20.4149,20.4702,20.407,20.4465,388511.0
2022-03-31 15:30:00,25.89,25.9,25.8,25.81,1177688.0,20.4465,20.4544,20.3755,20.3833,1177688.0
2022-04-01 09:30:00,25.9,26.18,25.8,26.07,699575.0,20.4544,20.6756,20.3755,20.5887,699575.0
2022-04-01 10:00:00,26.07,26.1,25.93,25.94,237222.0,20.5887,20.6124,20.4781,20.486,237222.0
2022-04-01 10:30:00,25.94,25.94,25.83,25.86,169257.0,20.486,20.486,20.3991,20.4228,169257.0
2022-04-01 11:00:00,25.85,25.96,25.81,25.93,194375.0,20.4149,20.5018,20.3833,20.4781,194375.0
2022-04-01 11:30:00,25.93,25.94,25.86,25.88,172931.0,20.4781,20.486,20.4228,20.4386,172931.0
2022-04-01 12:00:00,25.88,25.89,25.82,25.85,246001.0,20.4386,20.4465,20.3912,20.4149,246001.0
2022-04-01 12:30:00,25.85,25.85,25.76,25.79,264852.0,20.4149,20.4149,20.3439,20.3676,264852.0
2022-04-01 13:00:00,25.79,25.8,25.72,25.74,201445.0,20.3676,20.3755,20.3123,20.3281,201445.0
2022-04-01 13:30:00,25.73,25.78,25.71,25.74,236264.0,20.3202,20.3597,20.3044,20.3281,236264.0
2022-04-01 14:00:00,25.75,25.9,25.74,25.9,224971.0,20.336,20.4544,20.3281,20.4544,224971.0
2022-04-01 14:30:00,25.89,25.96,25.87,25.92,174818.0,20.4465,20.5018,20.4307,20.4702,174818.0
2022-04-01 15:00:00,25.93,25.93,25.88,25.89,223096.0,20.4781,20.4781,20.4386,20.4465,223096.0
2022-04-01 15:30:00,25.89,25.92,25.83,25.86,687671.0,20.4465,20.4702,20.3991,20.4228,687671.0
2022-04-04 09:30:00,25.9,26.17,25.9,26.17,894198.0,20.4544,20.6677,20.4544,20.6677,894198.0
2022-04-04 10:00:00,26.16,26.34,26.15,26.34,633633.0,20.6598,20.8019,20.6519,20.8019,633633.0
2022-04-04 10:30:00,26.34,26.37,26.11,26.2,383236.0,20.8019,20.8256,20.6203,20.6913,383236.0
2022-04-04 11:00:00,26.2,26.21,26.05,26.06,383084.0,20.6913,20.6992,20.5729,20.5808,383084.0
2022-04-04 11:30:00,26.07,26.11,25.91,25.97,416640.0,20.5887,20.6203,20.4623,20.5097,416640.0
2022-04-04 12:00:00,25.98,26.04,25.94,25.96,272423.0,20.5176,20.565,20.486,20.5018,272423.0
2022-04-04 12:30:00,25.97,25.99,25.93,25.94,280237.0,20.5097,20.5255,20.4781,20.486,280237.0
2022-04-04 13:00:00,25.93,26.02,25.91,25.95,242124.0,20.4781,20.5492,20.4623,20.4939,242124.0
2022-04-04 13:30:00,25.94,26.0,25.94,25.99,149037.0,20.486,20.5334,20.486,20.5255,149037.0
2022-04-04 14:00:00,25.99,26.05,25.98,26.03,179473.0,20.5255,20.5729,20.5176,20.5571,179473.0
2022-04-04 14:30:00,26.03,26.04,25.96,25.96,339865.0,20.5571,20.565,20.5018,20.5018,339865.0
2022-04-04 15:00:00,25.96,26.03,25.95,26.03,240138.0,20.5018,20.5571,20.4939,20.5571,240138.0
2022-04-04 15:30:00,26.03,26.09,26.01,26.05,750974.0,20.5571,20.6045,20.5413,20.5729,750974.0
2022-04-05 09:30:00,26.11,26.32,26.1,26.26,350115.0,20.6203,20.7861,20.6124,20.7387,350115.0
2022-04-05 10:00:00,26.26,26.26,26.03,26.04,330622.0,20.7387,20.7387,20.5571,20.565,330622.0
2022-04-05 10:30:00,26.04,26.05,25.97,26.0,221289.0,20.565,20.5729,20.5097,20.5334,221289.0
2022-04-05 11:00:00,25.99,26.05,25.96,25.98,228650.0,20.5255,20.5729,20.5018,20.5176,228650.0
2022-04-05 11:30:00,25.98,26.09,25.98,26.0,321861.0,20.5176,20.6045,20.5176,20.5334,321861.0
2022-04-05 12:00:00,26.0,26.01,25.91,25.92,428631.0,20.5334,20.5413,20.4623,20.4702,428631.0
2022-04-05 12:30:00,25.92,26.01,25.87,26.0,189080.0,20.4702,20.5413,20.4307,20.5334,189080.0
2022-04-05 13:00:00,26.0,26.06,25.99,26.03,129384.0,20.5334,20.5808,20.5255,20.5571,129384.0
2022-04-05 13:30:00,26.02,26.06,25.98,26.0,152235.0,20.5492,20.5808,20.5176,20.5334,152235.0
2022-04-05 14:00:00,26.01,26.03,25.99,26.02,137436.0,20.5413,20.5571,20.5255,20.5492,137436.0
2022-04-05 14:30:00,26.02,26.04,25.99,26.03,175544.0,20.5492,20.565,20.5255,20.5571,175544.0
2022-04-05 15:00:00,26.03,26.04,25.97,26.0,192047.0,20.5571,20.565,20.5097,20.5334,192047.0
2022-04-05 15:30:00,26.0,26.03,25.86,26.02,972815.0,20.5334,20.5571,20.4228,20.5492,972815.0
2022-04-06 09:30:00,26.0,26.18,25.77,25.93,599358.0,20.5334,20.6756,20.3518,20.4781,599358.0
2022-04-06 10:00:00,25.93,26.12,25.92,26.05,336040.0,20.4781,20.6282,20.4702,20.5729,336040.0
2022-04-06 10:30:00,26.04,26.19,26.03,26.18,149591.0,20.565,20.6835,20.5571,20.6756,149591.0
2022-04-06 11:00:00,26.19,26.22,26.13,26.16,276279.0,20.6835,20.7071,20.6361,20.6598,276279.0
2022-04-06 11:30:00,26.16,26.22,26.11,26.2,239004.0,20.6598,20.7071,20.6203,20.6913,239004.0
2022-04-06 12:00:00,26.21,26.25,26.13,26.16,286550.0,20.6992,20.7308,20.6361,20.6598,286550.0
2022-04-06 12:30:00,26.16,26.26,26.15,26.25,151733.0,20.6598,20.7387,20.6519,20.7308,151733.0
2022-04-06 13:00:00,26.25,26.27,26.16,26.2,151459.0,20.7308,20.7466,20.6598,20.6913,151459.0
2022-04-06 13:30:00,26.2,26.25,26.08,26.14,185378.0,20.6913,20.7308,20.5966,20.644,185378.0
2022-04-06 14:00:00,26.13,26.18,26.05,26.08,217091.0,20.6361,20.6756,20.5729,20.5966,217091.0
2022-04-06 14:30:00,26.08,26.15,26.05,26.11,151316.0,20.5966,20.6519,20.5729,20.6203,151316.0
2022-04-06 15:00:00,26.1,26.15,26.07,26.07,210521.0,20.6124,20.6519,20.5887,20.5887,210521.0
2022-04-06 15:30:00,26.08,26.14,26.05,26.05,520650.0,20.5966,20.644,20.5729,20.5729,520650.0
2022-04-07 09:30:00,26.11,26.25,26.03,26.12,209864.0,20.6203,20.7308,20.5571,20.6282,209864.0
2022-04-07 10:00:00,26.12,26.14,26.02,26.04,200654.0,20.6282,20.644,20.5492,20.565,200654.0
2022-04-07 10:30:00,26.04,26.1,26.02,26.03,146384.0,20.565,20.6124,20.5492,20.5571,146384.0
2022-04-07 11:00:00,26.04,26.08,25.9,25.91,403607.0,20.565,20.5966,20.4544,20.4623,403607.0
2022-04-07 11:30:00,25.91,26.04,25.9,26.01,236559.0,20.4623,20.565,20.4544,20.5413,236559.0
2022-04-07 12:00:00,26.01,26.02,25.94,25.99,276167.0,20.5413,20.5492,20.486,20.5255,276167.0
2022-04-07 12:30:00,25.99,26.01,25.95,25.99,356645.0,20.5255,20.5413,20.4939,20.5255,356645.0
2022-04-07 13:00:00,25.97,26.03,25.96,26.01,254125.0,20.5097,20.5571,20.5018,20.5413,254125.0
2022-04-07 13:30:00,26.02,26.07,25.99,26.07,240485.0,20.5492,20.5887,20.5255,20.5887,240485.0
2022-04-07 14:00:00,26.07,26.13,26.05,26.09,331055.0,20.5887,20.6361,20.5729,20.6045,331055.0
2022-04-07 14:30:00,26.09,26.13,26.08,26.12,245947.0,20.6045,20.6361,20.5966,20.6282,245947.0
2022-04-07 15:00:00,26.12,26.19,26.08,26.18,302523.0,20.6282,20.6835,20.5966,20.6756,302523.0
2022-04-07 15:30:00,26.18,26.26,26.15,26.22,915944.0,20.6756,20.7387,20.6519,20.7071,915944.0
2022-04-08 09:30:00,26.33,26.35,26.1,26.25,386628.0,20.794,20.8098,20.6124,20.7308,386628.0
2022-04-08 10:00:00,26.26,26.29,26.16,26.21,258105.0,20.7387,20.7624,20.6598,20.6992,258105.0
2022-04-08 10:30:00,26.22,26.35,26.17,26.32,331227.0,20.7071,20.8098,20.6677,20.7861,331227.0
2022-04-08 11:00:00,26.32,26.41,26.31,26.37,394390.0,20.7861,20.8572,20.7782,20.8256,394390.0
2022-04-08 11:30:00,26.38,26.42,26.34,26.36,196764.0,20.8335,20.8651,20.8019,20.8177,196764.0
2022-04-08 12:00:00,26.37,26.42,26.33,26.41,152386.0,20.8256,20.8651,20.794,20.8572,152386.0
2022-04-08 12:30:00,26.42,26.47,26.41,26.45,234785.0,20.8651,20.9046,20.8572,20.8888,234785.0
2022-04-08 13:00:00,26.45,26.49,26.44,26.48,220170.0,20.8888,20.9204,20.8809,20.9125,220170.0
2022-04-08 13:30:00,26.48,26.51,26.4,26.42,320647.0,20.9125,20.9362,20.8493,20.8651,320647.0
2022-04-08 14:00:00,26.43,26.43,26.36,26.36,250496.0,20.873,20.873,20.8177,20.8177,250496.0
2022-04-08 14:30:00,26.36,26.38,26.27,26.3,421616.0,20.8177,20.8335,20.7466,20.7703,421616.0
2022-04-08 15:00:00,26.3,26.39,26.28,26.39,214442.0,20.7703,20.8414,20.7545,20.8414,214442.0
2022-04-08 15:30:00,26.39,26.42,26.36,26.41,612114.0,20.8414,20.8651,20.8177,20.8572,612114.0
2022-04-11 09:30:00,26.29,26.39,26.08,26.38,554097.0,20.7624,20.8414,20.5966,20.8335,554097.0
2022-04-11 10:00:00,26.38,26.46,26.33,26.46,301445.0,20.8335,20.8967,20.794,20.8967,301445.0
2022-04-11 10:30:00,26.45,26.46,26.34,26.39,281232.0,20.8888,20.8967,20.8019,20.8414,281232.0
2022-04-11 11:00:00,26.38,26.44,26.32,26.33,169976.0,20.8335,20.8809,20.7861,20.794,169976.0
2022-04-11 11:30:00,26.33,26.35,26.27,26.33,237343.0,20.794,20.8098,20.7466,20.794,237343.0
2022-04-11 12:00:00,26.34,26.38,26.26,26.26,178787.0,20.8019,20.8335,20.7387,20.7387,178787.0
2022-04-11 12:30:00,26.26,26.31,26.22,26.23,179127.0,20.7387,20.7782,20.7071,20.715,179127.0
2022-04-11 13:00:00,26.24,26.27,26.2,26.2,145716.0,20.7229,20.7466,20.6913,20.6913,145716.0
2022-04-11 13:30:00,26.21,26.31,26.19,26.28,180585.0,20.6992,20.7782,20.6835,20.7545,180585.0
2022-04-11 14:00:00,26.28,26.33,26.27,26.3,230136.0,20.7545,20.794,20.7466,20.7703,230136.0
2022-04-11 14:30:00,26.3,26.34,26.27,26.32,199523.0,20.7703,20.8019,20.7466,20.7861,199523.0
2022-04-11 15:00:00,26.32,26.35,26.23,26.26,274453.0,20.7861,20.8098,20.715,20.7387,274453.0
2022-04-11 15:30:00,26.26,26.26,26.18,26.21,711738.0,20.7387,20.7387,20.6756,20.6992,711738.0
2022-04-12 09:30:00,26.49,26.61,26.37,26.48,687072.0,20.9204,21.0151,20.8256,20.9125,687072.0
2022-04-12 10:00:00,26.47,26.48,26.3,26.3,488574.0,20.9046,20.9125,20.7703,20.7703,488574.0
2022-04-12 10:30:00,26.3,26.43,26.29,26.38,439921.0,20.7703,20.873,20.7624,20.8335,439921.0
2022-04-12 11:00:00,26.37,26.63,26.35,26.6,459180.0,20.8256,21.0309,20.8098,21.0072,459180.0
2022-04-12 11:30:00,26.6,26.63,26.55,26.55,201744.0,21.0072,21.0309,20.9678,20.9678,201744.0
2022-04-12 12:00:00,26.55,26.57,26.45,26.47,255794.0,20.9678,20.9836,20.8888,20.9046,255794.0
2022-04-12 12:30:00,26.46,26.51,26.42,26.48,156971.0,20.8967,20.9362,20.8651,20.9125,156971.0
2022-04-12 13:00:00,26.48,26.51,26.42,26.45,260349.0,20.9125,20.9362,20.8651,20.8888,260349.0
2022-04-12 13:30:00,26.44,26.47,26.39,26.4,230477.0,20.8809,20.9046,20.8414,20.8493,230477.0
2022-04-12 14:00:00,26.41,26.52,26.39,26.52,242108.0,20.8572,20.9441,20.8414,20.9441,242108.0
2022-04-12 14:30:00,26.51,26.53,26.45,26.51,288120.0,20.9362,20.952,20.8888,20.9362,288120.0
2022-04-12 15:00:00,26.51,26.51,26.42,26.43,339220.0,20.9362,20.9362,20.8651,20.873,339220.0
2022-04-12 15:30:00,26.43,26.48,26.41,26.44,833078.0,20.873,20.9125,20.8572,20.8809,833078.0
2022-04-13 09:30:00,26.75,26.76,26.52,26.61,552741.0,21.1257,21.1336,20.9441,21.0151,552741.0
2022-04-13 10:00:00,26.61,26.62,26.45,26.45,347262.0,21.0151,21.023,20.8888,20.8888,347262.0
2022-04-13 10:30:00,26.45,26.56,26.39,26.51,256360.0,20.8888,20.9757,20.8414,20.9362,256360.0
2022-04-13 11:00:00,26.51,26.59,26.47,26.55,271732.0,20.9362,20.9994,20.9046,20.9678,271732.0
2022-04-13 11:30:00,26.55,26.63,26.54,26.58,251525.0,20.9678,21.0309,20.9599,20.9915,251525.0
2022-04-13 12:00:00,26.58,26.62,26.54,26.59,270600.0,20.9915,21.023,20.9599,20.9994,270600.0
2022-04-13 12:30:00,26.59,26.64,26.57,26.6,152298.0,20.9994,21.0388,20.9836,21.0072,152298.0
2022-04-13 13:00:00,26.6,26.68,26.6,26.64,212883.0,21.0072,21.0704,21.0072,21.0388,212883.0
2022-04-13 13:30:00,26.64,26.68,26.62,26.66,166518.0,21.0388,21.0704,21.023,21.0546,166518.0
2022-04-13 14:00:00,26.66,26.66,26.6,26.6,136958.0,21.0546,21.0546,21.0072,21.0072,136958.0
2022-04-13 14:30:00,26.6,26.65,26.58,26.62,189333.0,21.0072,21.0467,20.9915,21.023,189333.0
2022-04-13 15:00:00,26.62,26.66,26.59,26.66,207925.0,21.023,21.0546,20.9994,21.0546,207925.0
2022-04-13 15:30:00,26.66,26.73,26.6,26.72,1055883.0,21.0546,21.1099,21.0072,21.102,1055883.0
2022-04-14 09:30:00,26.75,26.83,26.67,26.7,236048.0,21.1257,21.1889,21.0625,21.0862,236048.0
2022-04-14 10:00:00,26.71,26.78,26.54,26.57,317374.0,21.0941,21.1494,20.9599,20.9836,317374.0
2022-04-14 10:30:00,26.58,26.65,26.55,26.56,178280.0,20.9915,21.0467,20.9678,20.9757,178280.0
2022-04-14 11:00:00,26.56,26.6,26.51,26.59,238417.0,20.9757,21.0072,20.9362,20.9994,238417.0
2022-04-14 11:30:00,26.59,26.63,26.55,26.63,190418.0,20.9994,21.0309,20.9678,21.0309,190418.0
2022-04-14 12:00:00,26.63,26.77,26.63,26.76,181324.0,21.0309,21.1415,21.0309,21.1336,181324.0
2022-04-14 12:30:00,26.75,26.78,26.72,26.74,129936.0,21.1257,21.1494,21.102,21.1178,129936.0
2022-04-14 13:00:00,26.75,26.8,26.72,26.77,179216.0,21.1257,21.1652,21.102,21.1415,179216.0
2022-04-14 13:30:00,26.77,26.79,26.75,26.79,135256.0,21.1415,21.1573,21.1257,21.1573,135256.0
2022-04-14 14:00:00,26.79,26.85,26.75,26.79,187296.0,21.1573,21.2047,21.1257,21.1573,187296.0
2022-04-14 14:30:00,26.79,26.81,26.74,26.74,161361.0,21.1573,21.1731,21.1178,21.1178,161361.0
2022-04-14 15:00:00,26.75,26.81,26.73,26.8,254733.0,21.1257,21.1731,21.1099,21.1652,254733.0
2022-04-14 15:30:00,26.81,26.81,26.7,26.74,553549.0,21.1731,21.1731,21.0862,21.1178,553549.0
2022-04-18 09:30:00,26.96,27.07,26.71,27.06,798148.0,21.2916,21.3784,21.0941,21.3705,798148.0
2022-04-18 10:00:00,27.05,27.1,26.92,27.0,897871.0,21.3626,21.4021,21.26,21.3231,897871.0
2022-04-18 10:30:00,27.0,27.03,26.94,26.97,362232.0,21.3231,21.3468,21.2758,21.2995,362232.0
2022-04-18 11:00:00,26.97,27.07,26.96,27.03,357002.0,21.2995,21.3784,21.2916,21.3468,357002.0
2022-04-18 11:30:00,27.02,27.04,26.96,26.98,310375.0,21.3389,21.3547,21.2916,21.3074,310375.0
2022-04-18 12:00:00,26.99,27.09,26.98,27.08,381552.0,21.3152,21.3942,21.3074,21.3863,381552.0
2022-04-18 12:30:00,27.09,27.11,27.03,27.04,371474.0,21.3942,21.41,21.3468,21.3547,371474.0
2022-04-18 13:00:00,27.05,27.08,26.9,26.93,393357.0,21.3626,21.3863,21.2442,21.2679,393357.0
2022-04-18 13:30:00,26.93,26.98,26.91,26.94,309013.0,21.2679,21.3074,21.2521,21.2758,309013.0
2022-04-18 14:00:00,26.94,26.96,26.87,26.89,343593.0,21.2758,21.2916,21.2205,21.2363,343593.0
2022-04-18 14:30:00,26.89,26.92,26.86,26.89,222569.0,21.2363,21.26,21.2126,21.2363,222569.0
2022-04-18 15:00:00,26.89,26.91,26.81,26.82,321003.0,21.2363,21.2521,21.1731,21.181,321003.0
2022-04-18 15:30:00,26.81,26.82,26.69,26.72,943959.0,21.1731,21.181,21.0783,21.102,943959.0
2022-04-19 09:30:00,26.74,27.21,26.72,27.2,759947.0,21.1178,21.489,21.102,21.4811,759947.0
2022-04-19 10:00:00,27.2,27.3,27.19,27.29,514737.0,21.4811,21.5601,21.4732,21.5522,514737.0
2022-04-19 10:30:00,27.29,27.3,27.11,27.13,374738.0,21.5522,21.5601,21.41,21.4258,374738.0
2022-04-19 11:00:00,27.13,27.15,26.97,27.03,267428.0,21.4258,21.4416,21.2995,21.3468,267428.0
2022-04-19 11:30:00,27.03,27.1,27.0,27.1,266755.0,21.3468,21.4021,21.3231,21.4021,266755.0
2022-04-19 12:00:00,27.09,27.18,27.09,27.13,250970.0,21.3942,21.4653,21.3942,21.4258,250970.0
2022-04-19 12:30:00,27.12,27.19,27.06,27.12,254884.0,21.4179,21.4732,21.3705,21.4179,254884.0
2022-04-19 13:00:00,27.12,27.19,27.11,27.17,193811.0,21.4179,21.4732,21.41,21.4574,193811.0
2022-04-19 13:30:00,27.17,27.21,27.1,27.14,193716.0,21.4574,21.489,21.4021,21.4337,193716.0
2022-04-19 14:00:00,27.14,27.16,27.05,27.08,229433.0,21.4337,21.4495,21.3626,21.3863,229433.0
2022-04-19 14:30:00,27.08,27.12,27.03,27.03,176303.0,21.3863,21.4179,21.3468,21.3468,176303.0
2022-04-19 15:00:00,27.04,27.12,27.0,27.04,326901.0,21.3547,21.4179,21.3231,21.3547,326901.0
2022-04-19 15:30:00,27.04,27.15,27.0,27.04,1056072.0,21.3547,21.4416,21.3231,21.3547,1056072.0
2022-04-20 09:30:00,27.15,27.27,26.9,26.91,650917.0,21.4416,21.5364,21.2442,21.2521,650917.0
2022-04-20 10:00:00,26.91,27.09,26.87,27.01,283252.0,21.2521,21.3942,21.2205,21.331,283252.0
2022-04-20 10:30:00,27.02,27.12,27.0,27.08,262979.0,21.3389,21.4179,21.3231,21.3863,262979.0
2022-04-20 11:00:00,27.09,27.15,27.05,27.14,171637.0,21.3942,21.4416,21.3626,21.4337,171637.0
2022-04-20 11:30:00,27.15,27.2,27.09,27.18,169862.0,21.4416,21.4811,21.3942,21.4653,169862.0
2022-04-20 12:00:00,27.18,27.23,27.14,27.21,161760.0,21.4653,21.5048,21.4337,21.489,161760.0
2022-04-20 12:30:00,27.2,27.25,27.19,27.25,158541.0,21.4811,21.5206,21.4732,21.5206,158541.0
2022-04-20 13:00:00,27.25,27.3,27.21,27.27,223624.0,21.5206,21.5601,21.489,21.5364,223624.0
2022-04-20 13:30:00,27.27,27.31,27.23,27.3,193549.0,21.5364,21.568,21.5048,21.5601,193549.0
2022-04-20 14:00:00,27.3,27.32,27.19,27.26,192552.0,21.5601,21.5759,21.4732,21.5285,192552.0
2022-04-20 14:30:00,27.26,27.27,27.19,27.2,211745.0,21.5285,21.5364,21.4732,21.4811,211745.0
2022-04-20 15:00:00,27.2,27.27,27.19,27.2,264922.0,21.4811,21.5364,21.4732,21.4811,264922.0
2022-04-20 15:30:00,27.19,27.24,27.15,27.2,582598.0,21.4732,21.5127,21.4416,21.4811,582598.0
2022-04-21 09:30:00,27.28,27.43,27.12,27.42,353124.0,21.5443,21.6627,21.4179,21.6548,353124.0
2022-04-21 10:00:00,27.43,27.57,27.4,27.56,421739.0,21.6627,21.7733,21.639,21.7654,421739.0
2022-04-21 10:30:00,27.56,27.65,27.53,27.57,406393.0,21.7654,21.8365,21.7417,21.7733,406393.0
2022-04-21 11:00:00,27.57,27.64,27.52,27.6,284366.0,21.7733,21.8286,21.7338,21.797,284366.0
2022-04-21 11:30:00,27.61,27.62,27.48,27.58,223155.0,21.8049,21.8128,21.7022,21.7812,223155.0
2022-04-21 12:00:00,27.59,27.64,27.47,27.47,249517.0,21.7891,21.8286,21.6943,21.6943,249517.0
2022-04-21 12:30:00,27.48,27.56,27.44,27.44,321906.0,21.7022,21.7654,21.6706,21.6706,321906.0
2022-04-21 13:00:00,27.45,27.52,27.31,27.35,577491.0,21.6785,21.7338,21.568,21.5996,577491.0
2022-04-21 13:30:00,27.36,27.42,27.25,27.33,235587.0,21.6075,21.6548,21.5206,21.5838,235587.0
2022-04-21 14:00:00,27.32,27.4,27.25,27.33,269784.0,21.5759,21.639,21.5206,21.5838,269784.0
2022-04-21 14:30:00,27.32,27.42,27.22,27.22,334560.0,21.5759,21.6548,21.4969,21.4969,334560.0
2022-04-21 15:00:00,27.22,27.23,27.06,27.18,599203.0,21.4969,21.5048,21.3705,21.4653,599203.0
2022-04-21 15:30:00,27.18,27.21,27.06,27.14,738356.0,21.4653,21.489,21.3705,21.4337,738356.0
2022-04-22 09:30:00,27.1,27.14,26.8,27.13,669144.0,21.4021,21.4337,21.1652,21.4258,669144.0
2022-04-22 10:00:00,27.13,27.22,27.06,27.12,325708.0,21.4258,21.4969,21.3705,21.4179,325708.0
2022-04-22 10:30:00,27.12,27.13,26.99,27.04,242195.0,21.4179,21.4258,21.3152,21.3547,242195.0
2022-04-22 11:00:00,27.05,27.09,27.01,27.03,249741.0,21.3626,21.3942,21.331,21.3468,249741.0
2022-04-22 11:30:00,27.02,27.03,26.8,26.84,398807.0,21.3389,21.3468,21.1652,21.1968,398807.0
2022-04-22 12:00:00,26.83,26.91,26.79,26.91,325909.0,21.1889,21.2521,21.1573,21.2521,325909.0
2022-04-22 12:30:00,26.91,26.92,26.83,26.85,271975.0,21.2521,21.26,21.1889,21.2047,271975.0
2022-04-22 13:00:00,26.85,26.86,26.8,26.86,193813.0,21.2047,21.2126,21.1652,21.2126,193813.0
2022-04-22 13:30:00,26.86,26.87,26.8,26.81,224825.0,21.2126,21.2205,21.1652,21.1731,224825.0
2022-04-22 14:00:00,26.81,26.82,26.7,26.75,482310.0,21.1731,21.181,21.0862,21.1257,482310.0
2022-04-22 14:30:00,26.74,26.76,26.57,26.58,492847.0,21.1178,21.1336,20.9836,20.9915,492847.0
2022-04-22 15:00:00,26.58,26.7,26.49,26.67,613317.0,20.9915,21.0862,20.9204,21.0625,613317.0
2022-04-22 15:30:00,26.68,26.82,26.66,26.67,1148737.0,21.0704,21.181,21.0546,21.0625,1148737.0
2022-04-25 09:30:00,26.06,26.1,25.6,25.67,2030649.0,20.5808,20.6124,20.2175,20.2728,2030649.0
2022-04-25 10:00:00,25.67,25.72,25.41,25.64,1228316.0,20.2728,20.3123,20.0675,20.2491,1228316.0
2022-04-25 10:30:00,25.63,25.65,25.4,25.42,849625.0,20.2412,20.257,20.0596,20.0753,849625.0
2022-04-25 11:00:00,25.42,25.53,25.38,25.43,696336.0,20.0753,20.1622,20.0438,20.0832,696336.0
2022-04-25 11:30:00,25.43,25.46,25.26,25.37,757451.0,20.0832,20.1069,19.949,20.0359,757451.0
2022-04-25 12:00:00,25.37,25.6,25.29,25.52,920634.0,20.0359,20.2175,19.9727,20.1543,920634.0
2022-04-25 12:30:00,25.52,25.62,25.5,25.58,704051.0,20.1543,20.2333,20.1385,20.2017,704051.0
2022-04-25 13:00:00,25.57,25.59,25.49,25.53,667616.0,20.1938,20.2096,20.1306,20.1622,667616.0
2022-04-25 13:30:00,25.53,25.6,25.49,25.55,513556.0,20.1622,20.2175,20.1306,20.178,513556.0
2022-04-25 14:00:00,25.55,25.84,25.52,25.84,500323.0,20.178,20.407,20.1543,20.407,500323.0
2022-04-25 14:30:00,25.84,25.95,25.81,25.93,432681.0,20.407,20.4939,20.3833,20.4781,432681.0
2022-04-25 15:00:00,25.93,26.05,25.82,26.04,488238.0,20.4781,20.5729,20.3912,20.565,488238.0
2022-04-25 15:30:00,26.04,26.05,25.9,25.91,968475.0,20.565,20.5729,20.4544,20.4623,968475.0
2022-04-26 09:30:00,26.0,26.16,25.88,25.98,850238.0,20.5334,20.6598,20.4386,20.5176,850238.0
2022-04-26 10:00:00,25.99,26.19,25.97,26.07,463616.0,20.5255,20.6835,20.5097,20.5887,463616.0
2022-04-26 10:30:00,26.07,26.1,25.91,26.02,320412.0,20.5887,20.6124,20.4623,20.5492,320412.0
2022-04-26 11:00:00,26.03,26.25,26.01,26.15,446748.0,20.5571,20.7308,20.5413,20.6519,446748.0
2022-04-26 11:30:00,26.15,26.18,26.01,26.02,346331.0,20.6519,20.6756,20.5413,20.5492,346331.0
2022-04-26 12:00:00,26.01,26.26,25.98,26.22,387327.0,20.5413,20.7387,20.5176,20.7071,387327.0
2022-04-26 12:30:00,26.22,26.24,26.13,26.22,232152.0,20.7071,20.7229,20.6361,20.7071,232152.0
2022-04-26 13:00:00,26.22,26.3,26.19,26.25,339718.0,20.7071,20.7703,20.6835,20.7308,339718.0
2022-04-26 13:30:00,26.25,26.28,26.15,26.21,275412.0,20.7308,20.7545,20.6519,20.6992,275412.0
2022-04-26 14:00:00,26.21,26.23,26.14,26.19,300099.0,20.6992,20.715,20.644,20.6835,300099.0
2022-04-26 14:30:00,26.18,26.21,26.09,26.17,362775.0,20.6756,20.6992,20.6045,20.6677,362775.0
2022-04-26 15:00:00,26.17,26.19,26.05,26.1,433231.0,20.6677,20.6835,20.5729,20.6124,433231.0
2022-04-26 15:30:00,26.1,26.2,26.01,26.05,1042074.0,20.6124,20.6913,20.5413,20.5729,1042074.0
2022-04-27 09:30:00,26.4,26.4,25.88,26.05,935507.0,20.8493,20.8493,20.4386,20.5729,935507.0
2022-04-27 10:00:00,26.05,26.1,25.92,25.94,494887.0,20.5729,20.6124,20.4702,20.486,494887.0
2022-04-27 10:30:00,25.95,26.14,25.92,26.08,466385.0,20.4939,20.644,20.4702,20.5966,466385.0
2022-04-27 11:00:00,26.09,26.16,25.96,26.13,469785.0,20.6045,20.6598,20.5018,20.6361,469785.0
2022-04-27 11:30:00,26.13,26.2,26.08,26.18,294294.0,20.6361,20.6913,20.5966,20.6756,294294.0
2022-04-27 12:00:00,26.18,26.24,26.11,26.16,242983.0,20.6756,20.7229,20.6203,20.6598,242983.0
2022-04-27 12:30:00,26.16,26.24,26.15,26.23,246679.0,20.6598,20.7229,20.6519,20.715,246679.0
2022-04-27 13:00:00,26.23,26.23,26.12,26.2,468715.0,20.715,20.715,20.6282,20.6913,468715.0
2022-04-27 13:30:00,26.21,26.28,26.18,26.24,349848.0,20.6992,20.7545,20.6756,20.7229,349848.0
2022-04-27 14:00:00,26.24,26.27,26.19,26.22,212282.0,20.7229,20.7466,20.6835,20.7071,212282.0
2022-04-27 14:30:00,26.22,26.28,26.16,26.18,304976.0,20.7071,20.7545,20.6598,20.6756,304976.0
2022-04-27 15:00:00,26.18,26.21,26.12,26.2,394651.0,20.6756,20.6992,20.6282,20.6913,394651.0
2022-04-27 15:30:00,26.19,26.25,26.14,26.17,811715.0,20.6835,20.7308,20.644,20.6677,811715.0
2022-04-28 09:30:00,25.8,25.85,25.61,25.8,848114.0,20.735,20.7752,20.5823,20.735,848114.0
2022-04-28 10:00:00,25.79,25.86,25.69,25.81,526602.0,20.727,20.7832,20.6466,20.7431,526602.0
2022-04-28 10:30:00,25.81,25.87,25.76,25.86,414945.0,20.7431,20.7913,20.7029,20.7832,414945.0
2022-04-28 11:00:00,25.86,26.02,25.85,26.02,502313.0,20.7832,20.9118,20.7752,20.9118,502313.0
2022-04-28 11:30:00,26.02,26.18,25.99,26.14,364655.0,20.9118,21.0404,20.8877,21.0083,364655.0
2022-04-28 12:00:00,26.15,26.31,26.12,26.29,425364.0,21.0163,21.1449,20.9922,21.1288,425364.0
2022-04-28 12:30:00,26.29,26.44,26.29,26.35,537648.0,21.1288,21.2494,21.1288,21.177,537648.0
2022-04-28 13:00:00,26.36,26.47,26.35,26.44,350192.0,21.1851,21.2735,21.177,21.2494,350192.0
2022-04-28 13:30:00,26.45,26.45,26.37,26.4,388101.0,21.2574,21.2574,21.1931,21.2172,388101.0
2022-04-28 14:00:00,26.4,26.45,26.35,26.39,312775.0,21.2172,21.2574,21.177,21.2092,312775.0
2022-04-28 14:30:00,26.39,26.55,26.39,26.55,281242.0,21.2092,21.3378,21.2092,21.3378,281242.0
2022-04-28 15:00:00,26.55,26.73,26.54,26.68,963174.0,21.3378,21.4824,21.3297,21.4423,963174.0
2022-04-28 15:30:00,26.68,26.71,26.33,26.36,1199065.0,21.4423,21.4664,21.161,21.1851,1199065.0
2022-04-29 09:30:00,26.22,26.75,26.21,26.67,1026350.0,21.0726,21.4985,21.0645,21.4342,1026350.0
2022-04-29 10:00:00,26.68,26.68,26.34,26.43,867829.0,21.4423,21.4423,21.169,21.2413,867829.0
2022-04-29 10:30:00,26.43,26.45,26.31,26.41,676138.0,21.2413,21.2574,21.1449,21.2253,676138.0
2022-04-29 11:00:00,26.41,26.47,26.32,26.46,566897.0,21.2253,21.2735,21.1529,21.2654,566897.0
2022-04-29 11:30:00,26.46,26.57,26.42,26.55,388205.0,21.2654,21.3539,21.2333,21.3378,388205.0
2022-04-29 12:00:00,26.56,26.59,26.35,26.37,316653.0,21.3458,21.3699,21.177,21.1931,316653.0
2022-04-29 12:30:00,26.37,26.39,26.28,26.33,225202.0,21.1931,21.2092,21.1208,21.161,225202.0
2022-04-29 13:00:00,26.33,26.45,26.23,26.43,488691.0,21.161,21.2574,21.0806,21.2413,488691.0
2022-04-29 13:30:00,26.44,26.49,26.2,26.23,639098.0,21.2494,21.2896,21.0565,21.0806,639098.0
2022-04-29 14:00:00,26.22,26.24,26.12,26.19,416697.0,21.0726,21.0886,20.9922,21.0485,416697.0
2022-04-29 14:30:00,26.19,26.19,26.0,26.04,381216.0,21.0485,21.0485,20.8958,20.9279,381216.0
2022-04-29 15:00:00,26.04,26.04,25.93,26.0,430685.0,20.9279,20.9279,20.8395,20.8958,430685.0
2022-04-29 15:30:00,26.0,26.1,25.85,25.91,1099758.0,20.8958,20.9761,20.7752,20.8234,1099758.0
2022-05-02 09:30:00,25.69,25.85,25.42,25.69,1151983.0,20.6466,20.7752,20.4296,20.6466,1151983.0
2022-05-02 10:00:00,25.7,25.75,25.56,25.74,601333.0,20.6546,20.6948,20.5421,20.6868,601333.0
2022-05-02 10:30:00,25.73,26.06,25.73,25.82,550283.0,20.6788,20.944,20.6788,20.7511,550283.0
2022-05-02 11:00:00,25.82,25.82,25.58,25.58,440471.0,20.7511,20.7511,20.5582,20.5582,440471.0
2022-05-02 11:30:00,25.59,25.83,25.59,25.75,266298.0,20.5662,20.7591,20.5662,20.6948,266298.0
2022-05-02 12:00:00,25.76,25.76,25.5,25.72,329928.0,20.7029,20.7029,20.4939,20.6707,329928.0
2022-05-02 12:30:00,25.72,25.84,25.6,25.61,298187.0,20.6707,20.7672,20.5743,20.5823,298187.0
2022-05-02 13:00:00,25.61,25.64,25.41,25.43,459637.0,20.5823,20.6064,20.4216,20.4377,459637.0
2022-05-02 13:30:00,25.43,25.46,25.2,25.2,614374.0,20.4377,20.4618,20.2528,20.2528,614374.0
2022-05-02 14:00:00,25.2,25.21,25.1,25.13,572998.0,20.2528,20.2608,20.1724,20.1966,572998.0
2022-05-02 14:30:00,25.13,25.16,25.04,25.05,696300.0,20.1966,20.2207,20.1242,20.1323,696300.0
2022-05-02 15:00:00,25.06,25.33,25.05,25.33,667958.0,20.1403,20.3573,20.1323,20.3573,667958.0
2022-05-02 15:30:00,25.33,25.69,25.32,25.6,1297279.0,20.3573,20.6466,20.3493,20.5743,1297279.0
2022-05-03 09:30:00,25.73,26.05,25.7,25.85,623757.0,20.6788,20.9359,20.6546,20.7752,623757.0
2022-05-03 10:00:00,25.85,25.95,25.76,25.92,361288.0,20.7752,20.8556,20.7029,20.8315,361288.0
2022-05-03 10:30:00,25.92,26.11,25.91,26.09,394769.0,20.8315,20.9842,20.8234,20.9681,394769.0
2022-05-03 11:00:00,26.1,26.19,26.09,26.12,349603.0,20.9761,21.0485,20.9681,20.9922,349603.0
2022-05-03 11:30:00,26.12,26.24,26.12,26.2,271393.0,20.9922,21.0886,20.9922,21.0565,271393.0
2022-05-03 12:00:00,26.2,26.35,26.19,26.35,565583.0,21.0565,21.177,21.0485,21.177,565583.0
2022-05-03 12:30:00,26.34,26.38,26.29,26.34,236620.0,21.169,21.2012,21.1288,21.169,236620.0
2022-05-03 13:00:00,26.34,26.39,26.31,26.35,355863.0,21.169,21.2092,21.1449,21.177,355863.0
2022-05-03 13:30:00,26.35,26.45,26.34,26.41,258338.0,21.177,21.2574,21.169,21.2253,258338.0
2022-05-03 14:00:00,26.41,26.45,26.25,26.3,474387.0,21.2253,21.2574,21.0967,21.1369,474387.0
2022-05-03 14:30:00,26.29,26.36,26.16,26.29,524104.0,21.1288,21.1851,21.0243,21.1288,524104.0
2022-05-03 15:00:00,26.29,26.35,26.27,26.3,340986.0,21.1288,21.177,21.1127,21.1369,340986.0
2022-05-03 15:30:00,26.3,26.31,26.13,26.13,1089490.0,21.1369,21.1449,21.0002,21.0002,1089490.0
2022-05-04 09:30:00,26.44,26.44,26.3,26.31,345244.0,21.2494,21.2494,21.1369,21.1449,345244.0
2022-05-04 10:00:00,26.31,26.31,26.16,26.29,264986.0,21.1449,21.1449,21.0243,21.1288,264986.0
2022-05-04 10:30:00,26.3,26.33,26.24,26.3,169268.0,21.1369,21.161,21.0886,21.1369,169268.0
2022-05-04 11:00:00,26.31,26.36,26.29,26.29,228346.0,21.1449,21.1851,21.1288,21.1288,228346.0
2022-05-04 11:30:00,26.3,26.4,26.18,26.38,272497.0,21.1369,21.2172,21.0404,21.2012,272497.0
2022-05-04 12:00:00,26.39,26.42,26.32,26.41,202822.0,21.2092,21.2333,21.1529,21.2253,202822.0
2022-05-04 12:30:00,26.41,26.53,26.38,26.53,356158.0,21.2253,21.3217,21.2012,21.3217,356158.0
2022-05-04 13:00:00,26.53,26.57,26.37,26.41,331493.0,21.3217,21.3539,21.1931,21.2253,331493.0
2022-05-04 13:30:00,26.41,26.55,26.41,26.54,144247.0,21.2253,21.3378,21.2253,21.3297,144247.0
2022-05-04 14:00:00,26.54,26.68,26.48,26.64,292816.0,21.3297,21.4423,21.2815,21.4101,292816.0
2022-05-04 14:30:00,26.63,26.85,26.43,26.83,422822.0,21.4021,21.5789,21.2413,21.5628,422822.0
2022-05-04 15:00:00,26.82,26.94,26.81,26.94,556989.0,21.5548,21.6512,21.5467,21.6512,556989.0
2022-05-04 15:30:00,26.94,27.0,26.85,26.96,1423544.0,21.6512,21.6994,21.5789,21.6673,1423544.0
2022-05-05 09:30:00,27.0,27.0,26.67,26.92,423454.0,21.6994,21.6994,21.4342,21.6351,423454.0
2022-05-05 10:00:00,26.91,26.92,26.68,26.81,248954.0,21.6271,21.6351,21.4423,21.5467,248954.0
2022-05-05 10:30:00,26.8,26.84,26.62,26.72,364957.0,21.5387,21.5708,21.394,21.4744,364957.0
2022-05-05 11:00:00,26.72,26.76,26.49,26.58,398302.0,21.4744,21.5066,21.2896,21.3619,398302.0
2022-05-05 11:30:00,26.58,26.7,26.44,26.46,503772.0,21.3619,21.4583,21.2494,21.2654,503772.0
2022-05-05 12:00:00,26.45,26.53,26.34,26.44,584512.0,21.2574,21.3217,21.169,21.2494,584512.0
2022-05-05 12:30:00,26.43,26.65,26.37,26.64,350263.0,21.2413,21.4181,21.1931,21.4101,350263.0
2022-05-05 13:00:00,26.65,26.81,26.63,26.81,404223.0,21.4181,21.5467,21.4021,21.5467,404223.0
2022-05-05 13:30:00,26.8,26.87,26.66,26.68,354671.0,21.5387,21.595,21.4262,21.4423,354671.0
2022-05-05 14:00:00,26.67,26.79,26.59,26.62,595829.0,21.4342,21.5307,21.3699,21.394,595829.0
2022-05-05 14:30:00,26.63,26.66,26.51,26.6,261442.0,21.4021,21.4262,21.3056,21.378,261442.0
2022-05-05 15:00:00,26.6,26.61,26.33,26.35,508759.0,21.378,21.386,21.161,21.177,508759.0
2022-05-05 15:30:00,26.35,26.62,26.31,26.62,1294167.0,21.177,21.394,21.1449,21.394,1294167.0
2022-05-06 09:30:00,26.71,26.82,26.23,26.24,755245.0,21.4664,21.5548,21.0806,21.0886,755245.0
2022-05-06 10:00:00,26.24,26.58,26.12,26.55,812092.0,21.0886,21.3619,20.9922,21.3378,812092.0
2022-05-06 10:30:00,26.56,26.79,26.52,26.76,365092.0,21.3458,21.5307,21.3137,21.5066,365092.0
2022-05-06 11:00:00,26.75,26.84,26.7,26.77,342179.0,21.4985,21.5708,21.4583,21.5146,342179.0
2022-05-06 11:30:00,26.77,26.77,26.46,26.46,286392.0,21.5146,21.5146,21.2654,21.2654,286392.0
2022-05-06 12:00:00,26.45,26.62,26.43,26.61,278758.0,21.2574,21.394,21.2413,21.386,278758.0
2022-05-06 12:30:00,26.62,26.73,26.57,26.71,252470.0,21.394,21.4824,21.3539,21.4664,252470.0
2022-05-06 13:00:00,26.7,26.79,26.69,26.76,473854.0,21.4583,21.5307,21.4503,21.5066,473854.0
2022-05-06 13:30:00,26.77,26.84,26.62,26.68,442331.0,21.5146,21.5708,21.394,21.4423,442331.0
2022-05-06 14:00:00,26.68,26.75,26.63,26.71,345659.0,21.4423,21.4985,21.4021,21.4664,345659.0
2022-05-06 14:30:00,26.71,26.88,26.69,26.77,387128.0,21.4664,21.603,21.4503,21.5146,387128.0
2022-05-06 15:00:00,26.77,26.86,26.67,26.73,384200.0,21.5146,21.5869,21.4342,21.4824,384200.0
2022-05-06 15:30:00,26.72,26.96,26.72,26.96,1340611.0,21.4744,21.6673,21.4744,21.6673,1340611.0
2022-05-09 09:30:00,26.64,26.65,26.22,26.51,1028211.0,21.4101,21.4181,21.0726,21.3056,1028211.0
2022-05-09 10:00:00,26.52,26.65,26.31,26.37,393529.0,21.3137,21.4181,21.1449,21.1931,393529.0
2022-05-09 10:30:00,26.37,26.4,26.07,26.09,665991.0,21.1931,21.2172,20.952,20.9681,665991.0
2022-05-09 11:00:00,26.09,26.22,26.03,26.05,699351.0,20.9681,21.0726,20.9199,20.9359,699351.0
2022-05-09 11:30:00,26.05,26.38,26.04,26.37,671844.0,20.9359,21.2012,20.9279,21.1931,671844.0
2022-05-09 12:00:00,26.38,26.55,26.26,26.3,539483.0,21.2012,21.3378,21.1047,21.1369,539483.0
2022-05-09 12:30:00,26.3,26.32,26.11,26.12,312226.0,21.1369,21.1529,20.9842,20.9922,312226.0
2022-05-09 13:00:00,26.12,26.14,26.04,26.12,386295.0,20.9922,21.0083,20.9279,20.9922,386295.0
2022-05-09 13:30:00,26.13,26.17,26.01,26.1,504219.0,21.0002,21.0324,20.9038,20.9761,504219.0
2022-05-09 14:00:00,26.11,26.18,25.95,25.96,618880.0,20.9842,21.0404,20.8556,20.8636,618880.0
2022-05-09 14:30:00,25.96,26.17,25.88,26.13,537109.0,20.8636,21.0324,20.7993,21.0002,537109.0
2022-05-09 15:00:00,26.13,26.21,26.04,26.05,502070.0,21.0002,21.0645,20.9279,20.9359,502070.0
2022-05-09 15:30:00,26.05,26.15,25.95,26.11,1566494.0,20.9359,21.0163,20.8556,20.9842,1566494.0
2022-05-10 09:30:00,26.22,26.33,25.96,26.19,1025570.0,21.0726,21.161,20.8636,21.0485,1025570.0
2022-05-10 10:00:00,26.19,26.37,26.1,26.32,610215.0,21.0485,21.1931,20.9761,21.1529,610215.0
2022-05-10 10:30:00,26.31,26.32,26.0,26.02,615998.0,21.1449,21.1529,20.8958,20.9118,615998.0
2022-05-10 11:00:00,26.02,26.04,25.54,25.62,650325.0,20.9118,20.9279,20.5261,20.5904,650325.0
2022-05-10 11:30:00,25.62,25.7,25.31,25.41,903961.0,20.5904,20.6546,20.3412,20.4216,903961.0
2022-05-10 12:00:00,25.41,25.49,25.17,25.23,604923.0,20.4216,20.4859,20.2287,20.2769,604923.0
2022-05-10 12:30:00,25.22,25.29,25.14,25.29,729436.0,20.2689,20.3251,20.2046,20.3251,729436.0
2022-05-10 13:00:00,25.29,25.52,25.25,25.52,853664.0,20.3251,20.51,20.293,20.51,853664.0
2022-05-10 13:30:00,25.52,25.95,25.52,25.94,796352.0,20.51,20.8556,20.51,20.8475,796352.0
2022-05-10 14:00:00,25.95,25.96,25.71,25.8,597566.0,20.8556,20.8636,20.6627,20.735,597566.0
2022-05-10 14:30:00,25.81,25.93,25.77,25.91,662245.0,20.7431,20.8395,20.7109,20.8234,662245.0
2022-05-10 15:00:00,25.91,26.0,25.8,25.9,796366.0,20.8234,20.8958,20.735,20.8154,796366.0
2022-05-10 15:30:00,25.9,26.11,25.87,25.95,2218879.0,20.8154,20.9842,20.7913,20.8556,2218879.0
2022-05-11 09:30:00,26.26,26.29,25.9,25.94,1118065.0,21.1047,21.1288,20.8154,20.8475,1118065.0
2022-05-11 10:00:00,25.95,26.05,25.8,25.96,849288.0,20.8556,20.9359,20.735,20.8636,849288.0
2022-05-11 10:30:00,25.96,26.22,25.95,26.2,522366.0,20.8636,21.0726,20.8556,21.0565,522366.0
2022-05-11 11:00:00,26.2,26.22,26.0,26.18,360428.0,21.0565,21.0726,20.8958,21.0404,360428.0
2022-05-11 11:30:00,26.18,26.35,26.16,26.28,437950.0,21.0404,21.177,21.0243,21.1208,437950.0
2022-05-11 12:00:00,26.28,26.33,26.15,26.15,260609.0,21.1208,21.161,21.0163,21.0163,260609.0
2022-05-11 12:30:00,26.14,26.18,26.02,26.03,158266.0,21.0083,21.0404,20.9118,20.9199,158266.0
2022-05-11 13:00:00,26.03,26.04,25.86,25.87,278299.0,20.9199,20.9279,20.7832,20.7913,278299.0
2022-05-11 13:30:00,25.86,25.9,25.72,25.77,222834.0,20.7832,20.8154,20.6707,20.7109,222834.0
2022-05-11 14:00:00,25.78,26.11,25.78,26.03,352770.0,20.7189,20.9842,20.7189,20.9199,352770.0
2022-05-11 14:30:00,26.03,26.19,25.98,26.07,293593.0,20.9199,21.0485,20.8797,20.952,293593.0
2022-05-11 15:00:00,26.06,26.13,25.99,26.05,354126.0,20.944,21.0002,20.8877,20.9359,354126.0
2022-05-11 15:30:00,26.06,26.17,25.84,25.9,1105261.0,20.944,21.0324,20.7672,20.8154,1105261.0
2022-05-12 09:30:00,25.88,25.9,25.28,25.33,1435881.0,20.7993,20.8154,20.3171,20.3573,1435881.0
2022-05-12 10:00:00,25.32,25.8,25.28,25.62,638848.0,20.3493,20.735,20.3171,20.5904,638848.0
2022-05-12 10:30:00,25.63,25.79,25.57,25.71,468941.0,20.5984,20.727,20.5502,20.6627,468941.0
2022-05-12 11:00:00,25.71,25.93,25.65,25.71,534874.0,20.6627,20.8395,20.6145,20.6627,534874.0
2022-05-12 11:30:00,25.71,25.73,25.47,25.47,195510.0,20.6627,20.6788,20.4698,20.4698,195510.0
2022-05-12 12:00:00,25.46,25.77,25.46,25.74,222389.0,20.4618,20.7109,20.4618,20.6868,222389.0
2022-05-12 12:30:00,25.74,25.8,25.65,25.73,291396.0,20.6868,20.735,20.6145,20.6788,291396.0
2022-05-12 13:00:00,25.73,25.74,25.56,25.62,281816.0,20.6788,20.6868,20.5421,20.5904,281816.0
2022-05-12 13:30:00,25.61,25.63,25.44,25.52,412480.0,20.5823,20.5984,20.4457,20.51,412480.0
2022-05-12 14:00:00,25.52,25.67,25.43,25.66,1324197.0,20.51,20.6305,20.4377,20.6225,1324197.0
2022-05-12 14:30:00,25.66,25.69,25.5,25.6,974837.0,20.6225,20.6466,20.4939,20.5743,974837.0
2022-05-12 15:00:00,25.59,25.7,25.54,25.62,893891.0,20.5662,20.6546,20.5261,20.5904,893891.0
2022-05-12 15:30:00,25.61,25.81,25.6,25.78,967689.0,20.5823,20.7431,20.5743,20.7189,967689.0
2022-05-13 09:30:00,26.05,26.47,25.97,26.13,695395.0,20.9359,21.2735,20.8716,21.0002,695395.0
2022-05-13 10:00:00,26.12,26.25,26.04,26.19,404345.0,20.9922,21.0967,20.9279,21.0485,404345.0
2022-05-13 10:30:00,26.18,26.49,26.13,26.49,888153.0,21.0404,21.2896,21.0002,21.2896,888153.0
2022-05-13 11:00:00,26.48,26.58,26.39,26.53,903918.0,21.2815,21.3619,21.2092,21.3217,903918.0
2022-05-13 11:30:00,26.53,26.58,26.36,26.44,1265214.0,21.3217,21.3619,21.1851,21.2494,1265214.0
2022-05-13 12:00:00,26.44,26.58,26.38,26.4,642847.0,21.2494,21.3619,21.2012,21.2172,642847.0
2022-05-13 12:30:00,26.4,26.49,26.25,26.37,750502.0,21.2172,21.2896,21.0967,21.1931,750502.0
2022-05-13 13:00:00,26.38,26.41,26.11,26.17,906205.0,21.2012,21.2253,20.9842,21.0324,906205.0
2022-05-13 13:30:00,26.16,26.27,25.98,26.01,867089.0,21.0243,21.1127,20.8797,20.9038,867089.0
2022-05-13 14:00:00,26.01,26.06,25.94,26.0,474610.0,20.9038,20.944,20.8475,20.8958,474610.0
2022-05-13 14:30:00,26.0,26.14,25.95,26.12,364069.0,20.8958,21.0083,20.8556,20.9922,364069.0
2022-05-13 15:00:00,26.13,26.2,26.07,26.13,474665.0,21.0002,21.0565,20.952,21.0002,474665.0
2022-05-13 15:30:00,26.13,26.14,26.0,26.08,901320.0,21.0002,21.0083,20.8958,20.96,901320.0
2022-05-16 09:30:00,26.15,26.55,26.15,26.41,435592.0,21.0163,21.3378,21.0163,21.2253,435592.0
2022-05-16 10:00:00,26.41,26.52,26.29,26.49,282320.0,21.2253,21.3137,21.1288,21.2896,282320.0
2022-05-16 10:30:00,26.48,26.49,26.31,26.34,229738.0,21.2815,21.2896,21.1449,21.169,229738.0
2022-05-16 11:00:00,26.34,26.39,26.31,26.33,386315.0,21.169,21.2092,21.1449,21.161,386315.0
2022-05-16 11:30:00,26.32,26.5,26.25,26.48,725996.0,21.1529,21.2976,21.0967,21.2815,725996.0
2022-05-16 12:00:00,26.48,26.48,26.34,26.44,996967.0,21.2815,21.2815,21.169,21.2494,996967.0
2022-05-16 12:30:00,26.44,26.5,26.39,26.45,736437.0,21.2494,21.2976,21.2092,21.2574,736437.0
2022-05-16 13:00:00,26.44,26.63,26.43,26.59,506794.0,21.2494,21.4021,21.2413,21.3699,506794.0
2022-05-16 13:30:00,26.59,26.61,26.46,26.49,782056.0,21.3699,21.386,21.2654,21.2896,782056.0
2022-05-16 14:00:00,26.48,26.59,26.45,26.55,655191.0,21.2815,21.3699,21.2574,21.3378,655191.0
2022-05-16 14:30:00,26.56,26.59,26.49,26.57,235900.0,21.3458,21.3699,21.2896,21.3539,235900.0
2022-05-16 15:00:00,26.57,26.58,26.45,26.51,286037.0,21.3539,21.3619,21.2574,21.3056,286037.0
2022-05-16 15:30:00,26.51,26.55,26.36,26.45,835514.0,21.3056,21.3378,21.1851,21.2574,835514.0
2022-05-17 09:30:00,26.84,26.91,26.46,26.61,593019.0,21.5708,21.6271,21.2654,21.386,593019.0
2022-05-17 10:00:00,26.63,26.64,26.46,26.49,454150.0,21.4021,21.4101,21.2654,21.2896,454150.0
2022-05-17 10:30:00,26.49,26.58,26.42,26.55,480609.0,21.2896,21.3619,21.2333,21.3378,480609.0
2022-05-17 11:00:00,26.55,26.7,26.53,26.63,826682.0,21.3378,21.4583,21.3217,21.4021,826682.0
2022-05-17 11:30:00,26.63,26.66,26.44,26.46,430381.0,21.4021,21.4262,21.2494,21.2654,430381.0
2022-05-17 12:00:00,26.46,26.54,26.41,26.5,582536.0,21.2654,21.3297,21.2253,21.2976,582536.0
2022-05-17 12:30:00,26.51,26.65,26.48,26.58,575103.0,21.3056,21.4181,21.2815,21.3619,575103.0
2022-05-17 13:00:00,26.57,26.71,26.52,26.6,635425.0,21.3539,21.4664,21.3137,21.378,635425.0
2022-05-17 13:30:00,26.6,26.67,26.58,26.61,443963.0,21.378,21.4342,21.3619,21.386,443963.0
2022-05-17 14:00:00,26.61,26.74,26.58,26.68,321800.0,21.386,21.4905,21.3619,21.4423,321800.0
2022-05-17 14:30:00,26.68,26.79,26.6,26.79,842199.0,21.4423,21.5307,21.378,21.5307,842199.0
2022-05-17 15:00:00,26.79,26.87,26.77,26.8,541351.0,21.5307,21.595,21.5146,21.5387,541351.0
2022-05-17 15:30:00,26.8,26.85,26.73,26.78,1084570.0,21.5387,21.5789,21.4824,21.5226,1084570.0
2022-05-18 09:30:00,26.9,26.96,26.58,26.59,446077.0,21.6191,21.6673,21.3619,21.3699,446077.0
2022-05-18 10:00:00,26.59,26.71,26.58,26.63,219717.0,21.3699,21.4664,21.3619,21.4021,219717.0
2022-05-18 10:30:00,26.63,26.76,26.63,26.7,273329.0,21.4021,21.5066,21.4021,21.4583,273329.0
2022-05-18 11:00:00,26.7,26.7,26.4,26.45,201316.0,21.4583,21.4583,21.2172,21.2574,201316.0
2022-05-18 11:30:00,26.46,26.62,26.46,26.49,214205.0,21.2654,21.394,21.2654,21.2896,214205.0
2022-05-18 12:00:00,26.48,26.53,26.39,26.44,207811.0,21.2815,21.3217,21.2092,21.2494,207811.0
2022-05-18 12:30:00,26.44,26.57,26.39,26.55,476124.0,21.2494,21.3539,21.2092,21.3378,476124.0
2022-05-18 13:00:00,26.55,26.58,26.43,26.5,563607.0,21.3378,21.3619,21.2413,21.2976,563607.0
2022-05-18 13:30:00,26.51,26.59,26.42,26.46,343882.0,21.3056,21.3699,21.2333,21.2654,343882.0
2022-05-18 14:00:00,26.46,26.6,26.43,26.59,440420.0,21.2654,21.378,21.2413,21.3699,440420.0
2022-05-18 14:30:00,26.58,26.59,26.33,26.42,558273.0,21.3619,21.3699,21.161,21.2333,558273.0
2022-05-18 15:00:00,26.42,26.47,26.35,26.36,508250.0,21.2333,21.2735,21.177,21.1851,508250.0
2022-05-18 15:30:00,26.36,26.6,26.35,26.6,959543.0,21.1851,21.378,21.177,21.378,959543.0
2022-05-19 09:30:00,26.31,26.51,26.04,26.39,714043.0,21.1449,21.3056,20.9279,21.2092,714043.0
2022-05-19 10:00:00,26.39,26.58,26.36,26.48,390018.0,21.2092,21.3619,21.1851,21.2815,390018.0
2022-05-19 10:30:00,26.48,26.48,26.23,26.24,414819.0,21.2815,21.2815,21.0806,21.0886,414819.0
2022-05-19 11:00:00,26.23,26.48,26.21,26.41,368417.0,21.0806,21.2815,21.0645,21.2253,368417.0
2022-05-19 11:30:00,26.42,26.59,26.4,26.53,479623.0,21.2333,21.3699,21.2172,21.3217,479623.0
2022-05-19 12:00:00,26.53,26.58,26.42,26.47,228281.0,21.3217,21.3619,21.2333,21.2735,228281.0
2022-05-19 12:30:00,26.47,26.48,26.3,26.4,165188.0,21.2735,21.2815,21.1369,21.2172,165188.0
2022-05-19 13:00:00,26.4,26.47,26.34,26.42,194376.0,21.2172,21.2735,21.169,21.2333,194376.0
2022-05-19 13:30:00,26.43,26.51,26.33,26.48,290720.0,21.2413,21.3056,21.161,21.2815,290720.0
2022-05-19 14:00:00,26.47,26.53,26.42,26.48,550665.0,21.2735,21.3217,21.2333,21.2815,550665.0
2022-05-19 14:30:00,26.48,26.64,26.46,26.62,254917.0,21.2815,21.4101,21.2654,21.394,254917.0
2022-05-19 15:00:00,26.62,26.66,26.54,26.55,388714.0,21.394,21.4262,21.3297,21.3378,388714.0
2022-05-19 15:30:00,26.55,26.71,26.54,26.6,1028882.0,21.3378,21.4664,21.3297,21.378,1028882.0
2022-05-20 09:30:00,26.76,26.92,26.61,26.85,642758.0,21.5066,21.6351,21.386,21.5789,642758.0
2022-05-20 10:00:00,26.85,26.9,26.65,26.75,370147.0,21.5789,21.6191,21.4181,21.4985,370147.0
2022-05-20 10:30:00,26.75,26.82,26.64,26.66,284921.0,21.4985,21.5548,21.4101,21.4262,284921.0
2022-05-20 11:00:00,26.66,26.68,26.51,26.58,230707.0,21.4262,21.4423,21.3056,21.3619,230707.0
2022-05-20 11:30:00,26.57,26.67,26.57,26.61,242852.0,21.3539,21.4342,21.3539,21.386,242852.0
2022-05-20 12:00:00,26.61,26.64,26.49,26.6,253558.0,21.386,21.4101,21.2896,21.378,253558.0
2022-05-20 12:30:00,26.6,26.63,26.42,26.45,182331.0,21.378,21.4021,21.2333,21.2574,182331.0
2022-05-20 13:00:00,26.46,26.47,26.31,26.32,335583.0,21.2654,21.2735,21.1449,21.1529,335583.0
2022-05-20 13:30:00,26.32,26.51,26.31,26.47,264591.0,21.1529,21.3056,21.1449,21.2735,264591.0
2022-05-20 14:00:00,26.48,26.52,26.37,26.43,392281.0,21.2815,21.3137,21.1931,21.2413,392281.0
2022-05-20 14:30:00,26.43,26.65,26.4,26.57,342801.0,21.2413,21.4181,21.2172,21.3539,342801.0
2022-05-20 15:00:00,26.57,26.66,26.52,26.66,360806.0,21.3539,21.4262,21.3137,21.4262,360806.0
2022-05-20 15:30:00,26.66,26.84,26.6,26.76,1004380.0,21.4262,21.5708,21.378,21.5066,1004380.0
2022-05-23 09:30:00,26.98,26.99,26.76,26.83,628196.0,21.6834,21.6914,21.5066,21.5628,628196.0
2022-05-23 10:00:00,26.83,26.96,26.76,26.95,234753.0,21.5628,21.6673,21.5066,21.6593,234753.0
2022-05-23 10:30:00,26.96,27.04,26.91,26.95,235103.0,21.6673,21.7316,21.6271,21.6593,235103.0
2022-05-23 11:00:00,26.96,27.0,26.9,26.99,348486.0,21.6673,21.6994,21.6191,21.6914,348486.0
2022-05-23 11:30:00,26.98,27.04,26.85,26.86,476376.0,21.6834,21.7316,21.5789,21.5869,476376.0
2022-05-23 12:00:00,26.86,26.94,26.83,26.89,476228.0,21.5869,21.6512,21.5628,21.611,476228.0
2022-05-23 12:30:00,26.9,26.93,26.79,26.84,228102.0,21.6191,21.6432,21.5307,21.5708,228102.0
2022-05-23 13:00:00,26.84,26.87,26.74,26.83,357737.0,21.5708,21.595,21.4905,21.5628,357737.0
2022-05-23 13:30:00,26.83,26.92,26.82,26.89,218754.0,21.5628,21.6351,21.5548,21.611,218754.0
2022-05-23 14:00:00,26.9,26.97,26.86,26.93,393864.0,21.6191,21.6753,21.5869,21.6432,393864.0
2022-05-23 14:30:00,26.93,26.98,26.9,26.91,235551.0,21.6432,21.6834,21.6191,21.6271,235551.0
2022-05-23 15:00:00,26.91,26.96,26.88,26.92,238135.0,21.6271,21.6673,21.603,21.6351,238135.0
2022-05-23 15:30:00,26.93,26.94,26.75,26.78,482277.0,21.6432,21.6512,21.4985,21.5226,482277.0
2022-05-24 09:30:00,26.86,26.86,26.52,26.72,384751.0,21.5869,21.5869,21.3137,21.4744,384751.0
2022-05-24 10:00:00,26.72,26.77,26.55,26.59,260000.0,21.4744,21.5146,21.3378,21.3699,260000.0
2022-05-24 10:30:00,26.6,26.6,26.38,26.46,288043.0,21.378,21.378,21.2012,21.2654,288043.0
2022-05-24 11:00:00,26.46,26.5,26.37,26.43,282776.0,21.2654,21.2976,21.1931,21.2413,282776.0
2022-05-24 11:30:00,26.43,26.61,26.41,26.54,178747.0,21.2413,21.386,21.2253,21.3297,178747.0
2022-05-24 12:00:00,26.54,26.67,26.5,26.58,160333.0,21.3297,21.4342,21.2976,21.3619,160333.0
2022-05-24 12:30:00,26.57,26.61,26.51,26.6,367790.0,21.3539,21.386,21.3056,21.378,367790.0
2022-05-24 13:00:00,26.6,26.62,26.54,26.58,280449.0,21.378,21.394,21.3297,21.3619,280449.0
2022-05-24 13:30:00,26.59,26.66,26.54,26.63,271133.0,21.3699,21.4262,21.3297,21.4021,271133.0
2022-05-24 14:00:00,26.63,26.74,26.61,26.72,297476.0,21.4021,21.4905,21.386,21.4744,297476.0
2022-05-24 14:30:00,26.71,26.74,26.61,26.69,232360.0,21.4664,21.4905,21.386,21.4503,232360.0
2022-05-24 15:00:00,26.68,26.73,26.49,26.7,884474.0,21.4423,21.4824,21.2896,21.4583,884474.0
2022-05-24 15:30:00,26.69,26.84,26.68,26.8,815731.0,21.4503,21.5708,21.4423,21.5387,815731.0
2022-05-25 09:30:00,26.85,27.34,26.8,27.3,870744.0,21.5789,21.9727,21.5387,21.9405,870744.0
2022-05-25 10:00:00,27.3,27.39,27.19,27.34,500195.0,21.9405,22.0129,21.8521,21.9727,500195.0
2022-05-25 10:30:00,27.33,27.4,27.31,27.36,305708.0,21.9647,22.0209,21.9486,21.9888,305708.0
2022-05-25 11:00:00,27.36,27.43,27.32,27.42,335645.0,21.9888,22.045,21.9566,22.037,335645.0
2022-05-25 11:30:00,27.41,27.5,27.37,27.47,384368.0,22.0289,22.1013,21.9968,22.0772,384368.0
2022-05-25 12:00:00,27.48,27.55,27.44,27.47,449448.0,22.0852,22.1415,22.0531,22.0772,449448.0
2022-05-25 12:30:00,27.46,27.56,27.43,27.45,611606.0,22.0691,22.1495,22.045,22.0611,611606.0
2022-05-25 13:00:00,27.44,27.51,27.33,27.51,306709.0,22.0531,22.1093,21.9647,22.1093,306709.0
2022-05-25 13:30:00,27.51,27.54,27.44,27.49,223246.0,22.1093,22.1334,22.0531,22.0932,223246.0
2022-05-25 14:00:00,27.49,27.55,27.36,27.54,337935.0,22.0932,22.1415,21.9888,22.1334,337935.0
2022-05-25 14:30:00,27.55,27.59,27.51,27.57,245313.0,22.1415,22.1736,22.1093,22.1575,245313.0
2022-05-25 15:00:00,27.58,27.62,27.47,27.5,395913.0,22.1656,22.1977,22.0772,22.1013,395913.0
2022-05-25 15:30:00,27.5,27.51,27.32,27.33,877089.0,22.1013,22.1093,21.9566,21.9647,877089.0
2022-05-26 09:30:00,27.59,27.68,27.5,27.62,383035.0,22.1736,22.2459,22.1013,22.1977,383035.0
2022-05-26 10:00:00,27.62,27.84,27.61,27.78,408715.0,22.1977,22.3745,22.1897,22.3263,408715.0
2022-05-26 10:30:00,27.79,27.85,27.77,27.85,311144.0,22.3343,22.3826,22.3183,22.3826,311144.0
2022-05-26 11:00:00,27.84,27.85,27.76,27.78,277596.0,22.3745,22.3826,22.3102,22.3263,277596.0
2022-05-26 11:30:00,27.79,27.8,27.65,27.69,424599.0,22.3343,22.3424,22.2218,22.254,424599.0
2022-05-26 12:00:00,27.68,27.74,27.62,27.63,173109.0,22.2459,22.2942,22.1977,22.2058,173109.0
2022-05-26 12:30:00,27.63,27.66,27.52,27.58,361723.0,22.2058,22.2299,22.1174,22.1656,361723.0
2022-05-26 13:00:00,27.59,27.64,27.43,27.45,352821.0,22.1736,22.2138,22.045,22.0611,352821.0
2022-05-26 13:30:00,27.45,27.48,27.4,27.45,168020.0,22.0611,22.0852,22.0209,22.0611,168020.0
2022-05-26 14:00:00,27.45,27.48,27.42,27.43,164735.0,22.0611,22.0852,22.037,22.045,164735.0
2022-05-26 14:30:00,27.43,27.49,27.38,27.46,417222.0,22.045,22.0932,22.0048,22.0691,417222.0
2022-05-26 15:00:00,27.46,27.5,27.41,27.49,255596.0,22.0691,22.1013,22.0289,22.0932,255596.0
2022-05-26 15:30:00,27.48,27.5,27.34,27.38,506197.0,22.0852,22.1013,21.9727,22.0048,506197.0
2022-05-27 09:30:00,27.43,27.47,27.12,27.26,661188.0,22.045,22.0772,21.7959,21.9084,661188.0
2022-05-27 10:00:00,27.25,27.26,27.2,27.23,405474.0,21.9004,21.9084,21.8602,21.8843,405474.0
2022-05-27 10:30:00,27.24,27.28,27.21,27.24,269181.0,21.8923,21.9245,21.8682,21.8923,269181.0
2022-05-27 11:00:00,27.25,27.29,27.24,27.26,241920.0,21.9004,21.9325,21.8923,21.9084,241920.0
2022-05-27 11:30:00,27.26,27.39,27.24,27.38,210607.0,21.9084,22.0129,21.8923,22.0048,210607.0
2022-05-27 12:00:00,27.38,27.48,27.37,27.47,202232.0,22.0048,22.0852,21.9968,22.0772,202232.0
2022-05-27 12:30:00,27.48,27.68,27.47,27.67,438330.0,22.0852,22.2459,22.0772,22.2379,438330.0
2022-05-27 13:00:00,27.66,27.75,27.65,27.71,373251.0,22.2299,22.3022,22.2218,22.2701,373251.0
2022-05-27 13:30:00,27.72,27.79,27.67,27.75,332216.0,22.2781,22.3343,22.2379,22.3022,332216.0
2022-05-27 14:00:00,27.76,27.81,27.74,27.8,283305.0,22.3102,22.3504,22.2942,22.3424,283305.0
2022-05-27 14:30:00,27.79,27.8,27.72,27.73,370185.0,22.3343,22.3424,22.2781,22.2861,370185.0
2022-05-27 15:00:00,27.73,27.74,27.64,27.67,421685.0,22.2861,22.2942,22.2138,22.2379,421685.0
2022-05-27 15:30:00,27.66,27.67,27.57,27.61,770624.0,22.2299,22.2379,22.1575,22.1897,770624.0
2022-05-31 09:30:00,27.94,27.96,27.74,27.74,447127.0,22.4549,22.471,22.2942,22.2942,447127.0
2022-05-31 10:00:00,27.75,27.77,27.54,27.71,346867.0,22.3022,22.3183,22.1334,22.2701,346867.0
2022-05-31 10:30:00,27.7,27.76,27.65,27.73,190917.0,22.262,22.3102,22.2218,22.2861,190917.0
2022-05-31 11:00:00,27.72,27.77,27.66,27.73,287600.0,22.2781,22.3183,22.2299,22.2861,287600.0
2022-05-31 11:30:00,27.72,27.82,27.69,27.81,186646.0,22.2781,22.3585,22.254,22.3504,186646.0
2022-05-31 12:00:00,27.82,27.91,27.82,27.91,105688.0,22.3585,22.4308,22.3585,22.4308,105688.0
2022-05-31 12:30:00,27.91,27.98,27.9,27.92,145884.0,22.4308,22.487,22.4228,22.4388,145884.0
2022-05-31 13:00:00,27.92,27.98,27.9,27.94,142969.0,22.4388,22.487,22.4228,22.4549,142969.0
2022-05-31 13:30:00,27.94,28.0,27.9,27.91,290312.0,22.4549,22.5031,22.4228,22.4308,290312.0
2022-05-31 14:00:00,27.9,27.95,27.77,27.77,266273.0,22.4228,22.4629,22.3183,22.3183,266273.0
2022-05-31 14:30:00,27.77,27.78,27.59,27.61,335565.0,22.3183,22.3263,22.1736,22.1897,335565.0
2022-05-31 15:00:00,27.61,27.64,27.54,27.55,370844.0,22.1897,22.2138,22.1334,22.1415,370844.0
2022-05-31 15:30:00,27.54,27.62,27.36,27.4,1318273.0,22.1334,22.1977,21.9888,22.0209,1318273.0
2022-06-01 09:30:00,27.57,27.88,27.51,27.76,410125.0,22.1575,22.4067,22.1093,22.3102,410125.0
2022-06-01 10:00:00,27.77,27.86,27.7,27.79,300914.0,22.3183,22.3906,22.262,22.3343,300914.0
2022-06-01 10:30:00,27.79,27.83,27.59,27.72,313229.0,22.3343,22.3665,22.1736,22.2781,313229.0
2022-06-01 11:00:00,27.71,27.73,27.59,27.64,180343.0,22.2701,22.2861,22.1736,22.2138,180343.0
2022-06-01 11:30:00,27.64,27.64,27.53,27.6,210754.0,22.2138,22.2138,22.1254,22.1816,210754.0
2022-06-01 12:00:00,27.6,27.78,27.59,27.75,268404.0,22.1816,22.3263,22.1736,22.3022,268404.0
2022-06-01 12:30:00,27.75,27.97,27.74,27.94,246611.0,22.3022,22.479,22.2942,22.4549,246611.0
2022-06-01 13:00:00,27.94,28.12,27.92,28.11,587405.0,22.4549,22.5996,22.4388,22.5915,587405.0
2022-06-01 13:30:00,28.11,28.21,28.09,28.18,583417.0,22.5915,22.6719,22.5755,22.6478,583417.0
2022-06-01 14:00:00,28.17,28.2,28.08,28.12,384949.0,22.6397,22.6639,22.5674,22.5996,384949.0
2022-06-01 14:30:00,28.13,28.18,28.08,28.1,279198.0,22.6076,22.6478,22.5674,22.5835,279198.0
2022-06-01 15:00:00,28.09,28.15,28.06,28.14,462815.0,22.5755,22.6237,22.5513,22.6156,462815.0
2022-06-01 15:30:00,28.14,28.17,27.93,27.95,858469.0,22.6156,22.6397,22.4469,22.4629,858469.0
2022-06-02 09:30:00,27.9,27.93,27.69,27.75,442718.0,22.4228,22.4469,22.254,22.3022,442718.0
2022-06-02 10:00:00,27.75,27.82,27.71,27.79,225900.0,22.3022,22.3585,22.2701,22.3343,225900.0
2022-06-02 10:30:00,27.79,27.93,27.74,27.9,180402.0,22.3343,22.4469,22.2942,22.4228,180402.0
2022-06-02 11:00:00,27.91,28.01,27.87,27.95,186553.0,22.4308,22.5112,22.3986,22.4629,186553.0
2022-06-02 11:30:00,27.95,28.07,27.92,28.03,152132.0,22.4629,22.5594,22.4388,22.5272,152132.0
2022-06-02 12:00:00,28.03,28.11,27.98,28.11,161265.0,22.5272,22.5915,22.487,22.5915,161265.0
2022-06-02 12:30:00,28.11,28.13,28.06,28.1,310596.0,22.5915,22.6076,22.5513,22.5835,310596.0
2022-06-02 13:00:00,28.11,28.13,28.06,28.1,173988.0,22.5915,22.6076,22.5513,22.5835,173988.0
2022-06-02 13:30:00,28.1,28.19,28.09,28.16,360443.0,22.5835,22.6558,22.5755,22.6317,360443.0
2022-06-02 14:00:00,28.17,28.19,28.13,28.15,214890.0,22.6397,22.6558,22.6076,22.6237,214890.0
2022-06-02 14:30:00,28.15,28.16,28.0,28.0,262625.0,22.6237,22.6317,22.5031,22.5031,262625.0
2022-06-02 15:00:00,28.01,28.15,28.0,28.13,336859.0,22.5112,22.6237,22.5031,22.6076,336859.0
2022-06-02 15:30:00,28.13,28.2,28.1,28.15,568910.0,22.6076,22.6639,22.5835,22.6237,568910.0
2022-06-03 09:30:00,28.13,28.25,28.0,28.13,323321.0,22.6076,22.704,22.5031,22.6076,323321.0
2022-06-03 10:00:00,28.13,28.24,28.12,28.18,156947.0,22.6076,22.696,22.5996,22.6478,156947.0
2022-06-03 10:30:00,28.17,28.22,28.05,28.08,116616.0,22.6397,22.6799,22.5433,22.5674,116616.0
2022-06-03 11:00:00,28.09,28.09,28.0,28.02,169141.0,22.5755,22.5755,22.5031,22.5192,169141.0
2022-06-03 11:30:00,28.02,28.08,28.0,28.04,274885.0,22.5192,22.5674,22.5031,22.5353,274885.0
2022-06-03 12:00:00,28.04,28.11,27.99,28.1,122450.0,22.5353,22.5915,22.4951,22.5835,122450.0
2022-06-03 12:30:00,28.1,28.15,28.01,28.07,71517.0,22.5835,22.6237,22.5112,22.5594,71517.0
2022-06-03 13:00:00,28.07,28.12,28.03,28.1,125492.0,22.5594,22.5996,22.5272,22.5835,125492.0
2022-06-03 13:30:00,28.09,28.12,28.04,28.08,93058.0,22.5755,22.5996,22.5353,22.5674,93058.0
2022-06-03 14:00:00,28.07,28.14,28.04,28.14,139005.0,22.5594,22.6156,22.5353,22.6156,139005.0
2022-06-03 14:30:00,28.14,28.16,28.05,28.16,167084.0,22.6156,22.6317,22.5433,22.6317,167084.0
2022-06-03 15:00:00,28.16,28.2,28.11,28.19,341420.0,22.6317,22.6639,22.5915,22.6558,341420.0
2022-06-03 15:30:00,28.2,28.2,28.02,28.11,550098.0,22.6639,22.6639,22.5192,22.5915,550098.0
2022-06-06 09:30:00,28.18,28.28,28.08,28.25,364904.0,22.6478,22.7282,22.5674,22.704,364904.0
2022-06-06 10:00:00,28.25,28.32,28.14,28.19,408771.0,22.704,22.7603,22.6156,22.6558,408771.0
2022-06-06 10:30:00,28.19,28.21,28.14,28.2,131651.0,22.6558,22.6719,22.6156,22.6639,131651.0
2022-06-06 11:00:00,28.2,28.24,28.09,28.16,153205.0,22.6639,22.696,22.5755,22.6317,153205.0
2022-06-06 11:30:00,28.15,28.18,28.04,28.09,223231.0,22.6237,22.6478,22.5353,22.5755,223231.0
2022-06-06 12:00:00,28.09,28.11,28.01,28.02,198378.0,22.5755,22.5915,22.5112,22.5192,198378.0
2022-06-06 12:30:00,28.02,28.09,28.01,28.08,84192.0,22.5192,22.5755,22.5112,22.5674,84192.0
2022-06-06 13:00:00,28.08,28.09,28.04,28.08,119694.0,22.5674,22.5755,22.5353,22.5674,119694.0
2022-06-06 13:30:00,28.08,28.17,28.06,28.16,118273.0,22.5674,22.6397,22.5513,22.6317,118273.0
2022-06-06 14:00:00,28.15,28.2,28.09,28.1,226841.0,22.6237,22.6639,22.5755,22.5835,226841.0
2022-06-06 14:30:00,28.09,28.12,28.03,28.1,112471.0,22.5755,22.5996,22.5272,22.5835,112471.0
2022-06-06 15:00:00,28.11,28.13,28.04,28.08,111292.0,22.5915,22.6076,22.5353,22.5674,111292.0
2022-06-06 15:30:00,28.08,28.18,28.07,28.15,371172.0,22.5674,22.6478,22.5594,22.6237,371172.0
2022-06-07 09:30:00,28.23,28.27,28.04,28.26,318919.0,22.688,22.7201,22.5353,22.7121,318919.0
2022-06-07 10:00:00,28.26,28.27,28.19,28.27,267801.0,22.7121,22.7201,22.6558,22.7201,267801.0
2022-06-07 10:30:00,28.27,28.33,28.2,28.2,253006.0,22.7201,22.7683,22.6639,22.6639,253006.0
2022-06-07 11:00:00,28.2,28.24,28.13,28.14,316901.0,22.6639,22.696,22.6076,22.6156,316901.0
2022-06-07 11:30:00,28.14,28.2,28.1,28.16,267753.0,22.6156,22.6639,22.5835,22.6317,267753.0
2022-06-07 12:00:00,28.17,28.28,28.14,28.28,411554.0,22.6397,22.7282,22.6156,22.7282,411554.0
2022-06-07 12:30:00,28.27,28.32,28.24,28.29,290782.0,22.7201,22.7603,22.696,22.7362,290782.0
2022-06-07 13:00:00,28.29,28.3,28.18,28.26,231606.0,22.7362,22.7442,22.6478,22.7121,231606.0
2022-06-07 13:30:00,28.26,28.33,28.23,28.28,184267.0,22.7121,22.7683,22.688,22.7282,184267.0
2022-06-07 14:00:00,28.28,28.36,28.26,28.35,152862.0,22.7282,22.7924,22.7121,22.7844,152862.0
2022-06-07 14:30:00,28.35,28.41,28.34,28.41,220245.0,22.7844,22.8326,22.7764,22.8326,220245.0
2022-06-07 15:00:00,28.41,28.49,28.4,28.48,338467.0,22.8326,22.8969,22.8246,22.8889,338467.0
2022-06-07 15:30:00,28.48,28.48,28.37,28.48,835626.0,22.8889,22.8889,22.8005,22.8889,835626.0
2022-06-08 09:30:00,28.5,28.53,28.36,28.51,386291.0,22.905,22.9291,22.7924,22.913,386291.0
2022-06-08 10:00:00,28.5,28.52,28.31,28.44,208627.0,22.905,22.921,22.7523,22.8567,208627.0
2022-06-08 10:30:00,28.43,28.52,28.4,28.51,225018.0,22.8487,22.921,22.8246,22.913,225018.0
2022-06-08 11:00:00,28.51,28.52,28.45,28.51,148650.0,22.913,22.921,22.8648,22.913,148650.0
2022-06-08 11:30:00,28.5,28.58,28.5,28.57,199468.0,22.905,22.9693,22.905,22.9612,199468.0
2022-06-08 12:00:00,28.56,28.65,28.56,28.62,224734.0,22.9532,23.0255,22.9532,23.0014,224734.0
2022-06-08 12:30:00,28.61,28.62,28.39,28.42,364768.0,22.9934,23.0014,22.8166,22.8407,364768.0
2022-06-08 13:00:00,28.42,28.43,28.27,28.27,201002.0,22.8407,22.8487,22.7201,22.7201,201002.0
2022-06-08 13:30:00,28.26,28.3,28.21,28.26,319067.0,22.7121,22.7442,22.6719,22.7121,319067.0
2022-06-08 14:00:00,28.26,28.27,28.18,28.21,259329.0,22.7121,22.7201,22.6478,22.6719,259329.0
2022-06-08 14:30:00,28.22,28.28,28.22,28.25,205308.0,22.6799,22.7282,22.6799,22.704,205308.0
2022-06-08 15:00:00,28.25,28.38,28.23,28.36,169316.0,22.704,22.8085,22.688,22.7924,169316.0
2022-06-08 15:30:00,28.36,28.42,28.32,28.37,396138.0,22.7924,22.8407,22.7603,22.8005,396138.0
2022-06-09 09:30:00,28.37,28.37,28.12,28.29,371769.0,22.8005,22.8005,22.5996,22.7362,371769.0
2022-06-09 10:00:00,28.29,28.33,28.24,28.26,189253.0,22.7362,22.7683,22.696,22.7121,189253.0
2022-06-09 10:30:00,28.26,28.3,28.15,28.19,125660.0,22.7121,22.7442,22.6237,22.6558,125660.0
2022-06-09 11:00:00,28.18,28.24,28.16,28.18,180305.0,22.6478,22.696,22.6317,22.6478,180305.0
2022-06-09 11:30:00,28.18,28.27,28.16,28.2,133625.0,22.6478,22.7201,22.6317,22.6639,133625.0
2022-06-09 12:00:00,28.2,28.21,28.1,28.18,245774.0,22.6639,22.6719,22.5835,22.6478,245774.0
2022-06-09 12:30:00,28.18,28.23,28.15,28.21,72789.0,22.6478,22.688,22.6237,22.6719,72789.0
2022-06-09 13:00:00,28.21,28.25,28.17,28.18,152543.0,22.6719,22.704,22.6397,22.6478,152543.0
2022-06-09 13:30:00,28.18,28.23,28.12,28.23,196336.0,22.6478,22.688,22.5996,22.688,196336.0
2022-06-09 14:00:00,28.23,28.26,28.16,28.19,141203.0,22.688,22.7121,22.6317,22.6558,141203.0
2022-06-09 14:30:00,28.19,28.19,28.11,28.17,191357.0,22.6558,22.6558,22.5915,22.6397,191357.0
2022-06-09 15:00:00,28.17,28.18,28.11,28.15,349735.0,22.6397,22.6478,22.5915,22.6237,349735.0
2022-06-09 15:30:00,28.15,28.22,28.11,28.12,930905.0,22.6237,22.6799,22.5915,22.5996,930905.0
2022-06-10 09:30:00,28.15,28.15,27.71,27.95,788501.0,22.6237,22.6237,22.2701,22.4629,788501.0
2022-06-10 10:00:00,27.93,27.96,27.6,27.6,433477.0,22.4469,22.471,22.1816,22.1816,433477.0
2022-06-10 10:30:00,27.59,27.74,27.58,27.66,298773.0,22.1736,22.2942,22.1656,22.2299,298773.0
2022-06-10 11:00:00,27.65,27.66,27.51,27.53,433359.0,22.2218,22.2299,22.1093,22.1254,433359.0
2022-06-10 11:30:00,27.53,27.56,27.39,27.46,570536.0,22.1254,22.1495,22.0129,22.0691,570536.0
2022-06-10 12:00:00,27.46,27.49,27.39,27.43,187242.0,22.0691,22.0932,22.0129,22.045,187242.0
2022-06-10 12:30:00,27.43,27.51,27.36,27.4,258874.0,22.045,22.1093,21.9888,22.0209,258874.0
2022-06-10 13:00:00,27.41,27.52,27.34,27.52,237007.0,22.0289,22.1174,21.9727,22.1174,237007.0
2022-06-10 13:30:00,27.51,27.58,27.47,27.51,186061.0,22.1093,22.1656,22.0772,22.1093,186061.0
2022-06-10 14:00:00,27.51,27.6,27.47,27.58,170932.0,22.1093,22.1816,22.0772,22.1656,170932.0
2022-06-10 14:30:00,27.58,27.7,27.54,27.7,301090.0,22.1656,22.262,22.1334,22.262,301090.0
2022-06-10 15:00:00,27.7,27.77,27.65,27.75,220358.0,22.262,22.3183,22.2218,22.3022,220358.0
2022-06-10 15:30:00,27.74,27.78,27.61,27.61,760280.0,22.2942,22.3263,22.1897,22.1897,760280.0
2022-06-13 09:30:00,27.14,27.15,26.42,26.51,1269504.0,21.812,21.82,21.2333,21.3056,1269504.0
2022-06-13 10:00:00,26.52,26.68,26.49,26.55,932892.0,21.3137,21.4423,21.2896,21.3378,932892.0
2022-06-13 10:30:00,26.54,26.55,26.25,26.31,866886.0,21.3297,21.3378,21.0967,21.1449,866886.0
2022-06-13 11:00:00,26.31,26.54,26.24,26.5,659029.0,21.1449,21.3297,21.0886,21.2976,659029.0
2022-06-13 11:30:00,26.49,26.8,26.39,26.73,387628.0,21.2896,21.5387,21.2092,21.4824,387628.0
2022-06-13 12:00:00,26.72,26.99,26.68,26.89,406269.0,21.4744,21.6914,21.4423,21.611,406269.0
2022-06-13 12:30:00,26.89,27.1,26.84,26.85,308014.0,21.611,21.7798,21.5708,21.5789,308014.0
2022-06-13 13:00:00,26.85,26.88,26.68,26.68,264772.0,21.5789,21.603,21.4423,21.4423,264772.0
2022-06-13 13:30:00,26.69,26.86,26.68,26.79,289894.0,21.4503,21.5869,21.4423,21.5307,289894.0
2022-06-13 14:00:00,26.79,26.8,26.54,26.54,318285.0,21.5307,21.5387,21.3297,21.3297,318285.0
2022-06-13 14:30:00,26.54,26.68,26.51,26.65,374104.0,21.3297,21.4423,21.3056,21.4181,374104.0
2022-06-13 15:00:00,26.66,26.71,26.51,26.52,367170.0,21.4262,21.4664,21.3056,21.3137,367170.0
2022-06-13 15:30:00,26.52,26.71,26.47,26.68,1641328.0,21.3137,21.4664,21.2735,21.4423,1641328.0
2022-06-14 09:30:00,26.75,27.19,26.74,27.14,647917.0,21.4985,21.8521,21.4905,21.812,647917.0
2022-06-14 10:00:00,27.14,27.21,26.94,26.98,262961.0,21.812,21.8682,21.6512,21.6834,262961.0
2022-06-14 10:30:00,26.97,26.99,26.79,26.94,234061.0,21.6753,21.6914,21.5307,21.6512,234061.0
2022-06-14 11:00:00,26.94,27.08,26.91,27.0,261624.0,21.6512,21.7637,21.6271,21.6994,261624.0
2022-06-14 11:30:00,26.99,27.0,26.85,26.92,169489.0,21.6914,21.6994,21.5789,21.6351,169489.0
2022-06-14 12:00:00,26.93,26.93,26.76,26.8,218636.0,21.6432,21.6432,21.5066,21.5387,218636.0
2022-06-14 12:30:00,26.79,26.8,26.67,26.74,228368.0,21.5307,21.5387,21.4342,21.4905,228368.0
2022-06-14 13:00:00,26.74,26.76,26.6,26.61,325449.0,21.4905,21.5066,21.378,21.386,325449.0
2022-06-14 13:30:00,26.6,26.61,26.43,26.51,256068.0,21.378,21.386,21.2413,21.3056,256068.0
2022-06-14 14:00:00,26.5,26.57,26.39,26.39,248970.0,21.2976,21.3539,21.2092,21.2092,248970.0
2022-06-14 14:30:00,26.39,26.4,26.22,26.25,271000.0,21.2092,21.2172,21.0726,21.0967,271000.0
2022-06-14 15:00:00,26.25,26.29,25.86,25.94,1302488.0,21.0967,21.1288,20.7832,20.8475,1302488.0
2022-06-14 15:30:00,25.94,26.13,25.92,25.96,1904988.0,20.8475,21.0002,20.8315,20.8636,1904988.0
2022-06-15 09:30:00,26.06,26.1,25.91,25.97,661147.0,20.944,20.9761,20.8234,20.8716,661147.0
2022-06-15 10:00:00,25.97,26.01,25.8,25.9,561214.0,20.8716,20.9038,20.735,20.8154,561214.0
2022-06-15 10:30:00,25.9,25.9,25.52,25.55,634561.0,20.8154,20.8154,20.51,20.5341,634561.0
2022-06-15 11:00:00,25.55,25.56,25.46,25.47,701352.0,20.5341,20.5421,20.4618,20.4698,701352.0
2022-06-15 11:30:00,25.47,25.53,25.4,25.46,702297.0,20.4698,20.518,20.4135,20.4618,702297.0
2022-06-15 12:00:00,25.46,25.49,25.35,25.41,590276.0,20.4618,20.4859,20.3734,20.4216,590276.0
2022-06-15 12:30:00,25.42,25.46,25.31,25.38,436311.0,20.4296,20.4618,20.3412,20.3975,436311.0
2022-06-15 13:00:00,25.38,25.4,25.34,25.38,342252.0,20.3975,20.4135,20.3653,20.3975,342252.0
2022-06-15 13:30:00,25.38,25.5,25.33,25.46,399538.0,20.3975,20.4939,20.3573,20.4618,399538.0
2022-06-15 14:00:00,25.45,25.61,25.21,25.21,691989.0,20.4537,20.5823,20.2608,20.2608,691989.0
2022-06-15 14:30:00,25.21,25.61,25.07,25.37,803929.0,20.2608,20.5823,20.1483,20.3894,803929.0
2022-06-15 15:00:00,25.37,25.54,25.3,25.51,658052.0,20.3894,20.5261,20.3332,20.5019,658052.0
2022-06-15 15:30:00,25.52,25.62,25.44,25.48,1637720.0,20.51,20.5904,20.4457,20.4778,1637720.0
2022-06-16 09:30:00,25.02,25.08,24.68,24.71,1257987.0,20.1081,20.1564,19.8349,19.859,1257987.0
2022-06-16 10:00:00,24.71,24.76,24.57,24.7,817651.0,19.859,19.8992,19.7465,19.851,817651.0
2022-06-16 10:30:00,24.69,24.72,24.4,24.43,1023432.0,19.8429,19.867,19.6099,19.634,1023432.0
2022-06-16 11:00:00,24.44,24.63,24.4,24.6,681009.0,19.642,19.7947,19.6099,19.7706,681009.0
2022-06-16 11:30:00,24.6,24.62,24.45,24.59,625160.0,19.7706,19.7867,19.65,19.7626,625160.0
2022-06-16 12:00:00,24.58,24.59,24.39,24.51,376211.0,19.7545,19.7626,19.6018,19.6983,376211.0
2022-06-16 12:30:00,24.5,24.51,24.42,24.48,321968.0,19.6902,19.6983,19.6259,19.6742,321968.0
2022-06-16 13:00:00,24.48,24.6,24.44,24.51,375641.0,19.6742,19.7706,19.642,19.6983,375641.0
2022-06-16 13:30:00,24.5,24.53,24.23,24.23,635362.0,19.6902,19.7143,19.4732,19.4732,635362.0
2022-06-16 14:00:00,24.23,24.27,24.07,24.08,998028.0,19.4732,19.5054,19.3446,19.3527,998028.0
2022-06-16 14:30:00,24.08,24.14,24.01,24.06,735243.0,19.3527,19.4009,19.2964,19.3366,735243.0
2022-06-16 15:00:00,24.06,24.18,24.05,24.11,892488.0,19.3366,19.4331,19.3286,19.3768,892488.0
2022-06-16 15:30:00,24.12,24.17,24.05,24.16,1700595.0,19.3848,19.425,19.3286,19.417,1700595.0
2022-06-17 09:30:00,24.02,24.29,23.66,24.28,1663583.0,19.3045,19.5215,19.0151,19.5134,1663583.0
2022-06-17 10:00:00,24.28,24.28,23.72,23.75,847721.0,19.5134,19.5134,19.0634,19.0875,847721.0
2022-06-17 10:30:00,23.74,23.77,23.3,23.45,977028.0,19.0794,19.1035,18.7258,18.8464,977028.0
2022-06-17 11:00:00,23.44,23.57,23.25,23.3,958628.0,18.8383,18.9428,18.6856,18.7258,958628.0
2022-06-17 11:30:00,23.3,23.48,23.25,23.38,655294.0,18.7258,18.8705,18.6856,18.7901,655294.0
2022-06-17 12:00:00,23.37,23.4,23.27,23.33,412917.0,18.7821,18.8062,18.7017,18.7499,412917.0
2022-06-17 12:30:00,23.33,23.34,23.04,23.09,955597.0,18.7499,18.758,18.5169,18.557,955597.0
2022-06-17 13:00:00,23.09,23.36,23.05,23.27,590082.0,18.557,18.774,18.5249,18.7017,590082.0
2022-06-17 13:30:00,23.27,23.34,23.19,23.26,709669.0,18.7017,18.758,18.6374,18.6937,709669.0
2022-06-17 14:00:00,23.26,23.51,23.24,23.42,712775.0,18.6937,18.8946,18.6776,18.8223,712775.0
2022-06-17 14:30:00,23.41,23.46,23.26,23.32,705749.0,18.8142,18.8544,18.6937,18.7419,705749.0
2022-06-17 15:00:00,23.33,23.62,23.31,23.6,944171.0,18.7499,18.983,18.7338,18.9669,944171.0
2022-06-17 15:30:00,23.59,23.6,23.43,23.46,1740026.0,18.9589,18.9669,18.8303,18.8544,1740026.0
2022-06-21 09:30:00,24.01,24.29,23.91,24.28,1296958.0,19.2964,19.5215,19.2161,19.5134,1296958.0
2022-06-21 10:00:00,24.27,24.42,24.25,24.34,410031.0,19.5054,19.6259,19.4893,19.5616,410031.0
2022-06-21 10:30:00,24.35,24.44,24.3,24.35,428208.0,19.5697,19.642,19.5295,19.5697,428208.0
2022-06-21 11:00:00,24.35,24.38,24.29,24.32,345525.0,19.5697,19.5938,19.5215,19.5456,345525.0
2022-06-21 11:30:00,24.31,24.33,24.05,24.06,491476.0,19.5375,19.5536,19.3286,19.3366,491476.0
2022-06-21 12:00:00,24.07,24.18,24.05,24.15,315069.0,19.3446,19.4331,19.3286,19.4089,315069.0
2022-06-21 12:30:00,24.16,24.39,24.13,24.39,236521.0,19.417,19.6018,19.3929,19.6018,236521.0
2022-06-21 13:00:00,24.38,24.39,24.28,24.32,429296.0,19.5938,19.6018,19.5134,19.5456,429296.0
2022-06-21 13:30:00,24.32,24.37,24.21,24.25,192454.0,19.5456,19.5858,19.4572,19.4893,192454.0
2022-06-21 14:00:00,24.26,24.43,24.24,24.41,277785.0,19.4973,19.634,19.4813,19.6179,277785.0
2022-06-21 14:30:00,24.41,24.46,24.33,24.45,187491.0,19.6179,19.6581,19.5536,19.65,187491.0
2022-06-21 15:00:00,24.46,24.55,24.44,24.53,531003.0,19.6581,19.7304,19.642,19.7143,531003.0
2022-06-21 15:30:00,24.53,24.53,24.36,24.46,855426.0,19.7143,19.7143,19.5777,19.6581,855426.0
2022-06-22 09:30:00,23.79,23.93,23.67,23.87,667755.0,19.1196,19.2321,19.0232,19.1839,667755.0
2022-06-22 10:00:00,23.87,24.19,23.79,24.16,347832.0,19.1839,19.4411,19.1196,19.417,347832.0
2022-06-22 10:30:00,24.15,24.18,24.05,24.08,386335.0,19.4089,19.4331,19.3286,19.3527,386335.0
2022-06-22 11:00:00,24.08,24.1,23.89,24.08,347506.0,19.3527,19.3688,19.2,19.3527,347506.0
2022-06-22 11:30:00,24.08,24.13,23.93,23.94,280123.0,19.3527,19.3929,19.2321,19.2402,280123.0
2022-06-22 12:00:00,23.94,24.11,23.94,24.1,144093.0,19.2402,19.3768,19.2402,19.3688,144093.0
2022-06-22 12:30:00,24.09,24.13,24.05,24.09,217005.0,19.3607,19.3929,19.3286,19.3607,217005.0
2022-06-22 13:00:00,24.09,24.2,24.03,24.2,189493.0,19.3607,19.4491,19.3125,19.4491,189493.0
2022-06-22 13:30:00,24.2,24.34,24.12,24.28,331196.0,19.4491,19.5616,19.3848,19.5134,331196.0
2022-06-22 14:00:00,24.29,24.32,24.21,24.22,195019.0,19.5215,19.5456,19.4572,19.4652,195019.0
2022-06-22 14:30:00,24.21,24.3,24.19,24.28,426823.0,19.4572,19.5295,19.4411,19.5134,426823.0
2022-06-22 15:00:00,24.28,24.28,24.18,24.26,712550.0,19.5134,19.5134,19.4331,19.4973,712550.0
2022-06-22 15:30:00,24.26,24.31,24.06,24.1,1417884.0,19.4973,19.5375,19.3366,19.3688,1417884.0
2022-06-23 09:30:00,24.2,24.25,23.97,24.08,475651.0,19.4491,19.4893,19.2643,19.3527,475651.0
2022-06-23 10:00:00,24.07,24.12,23.85,23.87,333019.0,19.3446,19.3848,19.1678,19.1839,333019.0
2022-06-23 10:30:00,23.87,23.89,23.81,23.82,386530.0,19.1839,19.2,19.1357,19.1437,386530.0
2022-06-23 11:00:00,23.82,23.82,23.56,23.57,575175.0,19.1437,19.1437,18.9348,18.9428,575175.0
2022-06-23 11:30:00,23.58,23.6,23.47,23.52,1144490.0,18.9508,18.9669,18.8624,18.9026,1144490.0
2022-06-23 12:00:00,23.53,23.53,23.38,23.39,859434.0,18.9107,18.9107,18.7901,18.7981,859434.0
2022-06-23 12:30:00,23.39,23.49,23.3,23.43,778646.0,18.7981,18.8785,18.7258,18.8303,778646.0
2022-06-23 13:00:00,23.43,23.58,23.35,23.46,544955.0,18.8303,18.9508,18.766,18.8544,544955.0
2022-06-23 13:30:00,23.45,23.53,23.38,23.52,462594.0,18.8464,18.9107,18.7901,18.9026,462594.0
2022-06-23 14:00:00,23.52,23.55,23.47,23.52,376420.0,18.9026,18.9267,18.8624,18.9026,376420.0
2022-06-23 14:30:00,23.52,23.56,23.44,23.48,275911.0,18.9026,18.9348,18.8383,18.8705,275911.0
2022-06-23 15:00:00,23.48,23.61,23.41,23.58,365194.0,18.8705,18.975,18.8142,18.9508,365194.0
2022-06-23 15:30:00,23.57,23.7,23.54,23.59,644813.0,18.9428,19.0473,18.9187,18.9589,644813.0
2022-06-24 09:30:00,23.81,23.85,23.51,23.56,751280.0,19.1357,19.1678,18.8946,18.9348,751280.0
2022-06-24 10:00:00,23.57,23.8,23.54,23.66,759592.0,18.9428,19.1277,18.9187,19.0151,759592.0
2022-06-24 10:30:00,23.66,23.75,23.54,23.69,770966.0,19.0151,19.0875,18.9187,19.0392,770966.0
2022-06-24 11:00:00,23.69,23.78,23.65,23.77,620847.0,19.0392,19.1116,19.0071,19.1035,620847.0
2022-06-24 11:30:00,23.77,23.99,23.74,23.99,689558.0,19.1035,19.2804,19.0794,19.2804,689558.0
2022-06-24 12:00:00,23.99,24.03,23.91,23.96,651729.0,19.2804,19.3125,19.2161,19.2562,651729.0
2022-06-24 12:30:00,23.97,24.0,23.9,23.94,815973.0,19.2643,19.2884,19.208,19.2402,815973.0
2022-06-24 13:00:00,23.94,24.06,23.92,24.02,860745.0,19.2402,19.3366,19.2241,19.3045,860745.0
2022-06-24 13:30:00,24.02,24.09,24.0,24.04,296121.0,19.3045,19.3607,19.2884,19.3205,296121.0
2022-06-24 14:00:00,24.04,24.08,23.99,24.05,476762.0,19.3205,19.3527,19.2804,19.3286,476762.0
2022-06-24 14:30:00,24.04,24.1,23.98,23.99,411727.0,19.3205,19.3688,19.2723,19.2804,411727.0
2022-06-24 15:00:00,23.99,24.1,23.98,24.08,325477.0,19.2804,19.3688,19.2723,19.3527,325477.0
2022-06-24 15:30:00,24.07,24.09,23.94,24.0,830831.0,19.3446,19.3607,19.2402,19.2884,830831.0
2022-06-27 09:30:00,24.33,24.53,24.26,24.34,974261.0,19.5536,19.7143,19.4973,19.5616,974261.0
2022-06-27 10:00:00,24.34,24.45,24.18,24.26,391928.0,19.5616,19.65,19.4331,19.4973,391928.0
2022-06-27 10:30:00,24.25,24.41,24.24,24.39,270082.0,19.4893,19.6179,19.4813,19.6018,270082.0
2022-06-27 11:00:00,24.4,24.4,24.32,24.35,257635.0,19.6099,19.6099,19.5456,19.5697,257635.0
2022-06-27 11:30:00,24.35,24.36,24.19,24.23,508803.0,19.5697,19.5777,19.4411,19.4732,508803.0
2022-06-27 12:00:00,24.23,24.25,24.11,24.14,284505.0,19.4732,19.4893,19.3768,19.4009,284505.0
2022-06-27 12:30:00,24.14,24.22,24.09,24.2,150893.0,19.4009,19.4652,19.3607,19.4491,150893.0
2022-06-27 13:00:00,24.21,24.29,24.16,24.28,443682.0,19.4572,19.5215,19.417,19.5134,443682.0
2022-06-27 13:30:00,24.27,24.29,24.16,24.21,413989.0,19.5054,19.5215,19.417,19.4572,413989.0
2022-06-27 14:00:00,24.21,24.35,24.18,24.28,348629.0,19.4572,19.5697,19.4331,19.5134,348629.0
2022-06-27 14:30:00,24.28,24.35,24.25,24.31,512103.0,19.5134,19.5697,19.4893,19.5375,512103.0
2022-06-27 15:00:00,24.31,24.38,24.24,24.34,638986.0,19.5375,19.5938,19.4813,19.5616,638986.0
2022-06-27 15:30:00,24.33,24.34,24.11,24.14,1178169.0,19.5536,19.5616,19.3768,19.4009,1178169.0
2022-06-28 09:30:00,24.5,24.88,24.49,24.87,500051.0,19.6902,19.9956,19.6822,19.9876,500051.0
2022-06-28 10:00:00,24.87,24.93,24.75,24.78,497172.0,19.9876,20.0358,19.8912,19.9153,497172.0
2022-06-28 10:30:00,24.77,24.79,24.64,24.72,419784.0,19.9072,19.9233,19.8027,19.867,419784.0
2022-06-28 11:00:00,24.73,24.81,24.65,24.67,901399.0,19.8751,19.9394,19.8108,19.8269,901399.0
2022-06-28 11:30:00,24.67,24.73,24.59,24.67,767563.0,19.8269,19.8751,19.7626,19.8269,767563.0
2022-06-28 12:00:00,24.66,24.79,24.59,24.79,1087708.0,19.8188,19.9233,19.7626,19.9233,1087708.0
2022-06-28 12:30:00,24.79,24.89,24.74,24.76,649165.0,19.9233,20.0037,19.8831,19.8992,649165.0
2022-06-28 13:00:00,24.77,24.81,24.62,24.71,1130969.0,19.9072,19.9394,19.7867,19.859,1130969.0
2022-06-28 13:30:00,24.71,24.71,24.61,24.7,462546.0,19.859,19.859,19.7786,19.851,462546.0
2022-06-28 14:00:00,24.7,24.77,24.56,24.63,769398.0,19.851,19.9072,19.7385,19.7947,769398.0
2022-06-28 14:30:00,24.62,24.79,24.58,24.68,900702.0,19.7867,19.9233,19.7545,19.8349,900702.0
2022-06-28 15:00:00,24.68,24.76,24.67,24.75,557842.0,19.8349,19.8992,19.8269,19.8912,557842.0
2022-06-28 15:30:00,24.76,24.81,24.68,24.75,965681.0,19.8992,19.9394,19.8349,19.8912,965681.0
2022-06-29 09:30:00,24.95,25.27,24.87,24.96,618131.0,20.0519,20.3091,19.9876,20.0599,618131.0
2022-06-29 10:00:00,24.96,24.97,24.72,24.76,434994.0,20.0599,20.068,19.867,19.8992,434994.0
2022-06-29 10:30:00,24.76,24.81,24.58,24.58,292126.0,19.8992,19.9394,19.7545,19.7545,292126.0
2022-06-29 11:00:00,24.58,24.59,24.25,24.29,542349.0,19.7545,19.7626,19.4893,19.5215,542349.0
2022-06-29 11:30:00,24.29,24.35,24.25,24.33,632244.0,19.5215,19.5697,19.4893,19.5536,632244.0
2022-06-29 12:00:00,24.33,24.43,24.25,24.32,919223.0,19.5536,19.634,19.4893,19.5456,919223.0
2022-06-29 12:30:00,24.32,24.45,24.28,24.43,573440.0,19.5456,19.65,19.5134,19.634,573440.0
2022-06-29 13:00:00,24.43,24.49,24.33,24.46,763176.0,19.634,19.6822,19.5536,19.6581,763176.0
2022-06-29 13:30:00,24.45,24.59,24.42,24.59,656273.0,19.65,19.7626,19.6259,19.7626,656273.0
2022-06-29 14:00:00,24.58,24.65,24.55,24.58,558407.0,19.7545,19.8108,19.7304,19.7545,558407.0
2022-06-29 14:30:00,24.59,24.61,24.52,24.59,393021.0,19.7626,19.7786,19.7063,19.7626,393021.0
2022-06-29 15:00:00,24.59,24.64,24.54,24.61,530716.0,19.7626,19.8027,19.7224,19.7786,530716.0
2022-06-29 15:30:00,24.61,24.62,24.5,24.56,1233346.0,19.7786,19.7867,19.6902,19.7385,1233346.0
2022-06-30 09:30:00,24.23,24.42,24.17,24.38,348546.0,19.4732,19.6259,19.425,19.5938,348546.0
2022-06-30 10:00:00,24.38,24.59,24.32,24.51,248234.0,19.5938,19.7626,19.5456,19.6983,248234.0
2022-06-30 10:30:00,24.5,24.55,24.17,24.4,392152.0,19.6902,19.7304,19.425,19.6099,392152.0
2022-06-30 11:00:00,24.41,24.41,24.26,24.29,211376.0,19.6179,19.6179,19.4973,19.5215,211376.0
2022-06-30 11:30:00,24.29,24.35,24.19,24.27,270769.0,19.5215,19.5697,19.4411,19.5054,270769.0
2022-06-30 12:00:00,24.27,24.29,24.14,24.24,952330.0,19.5054,19.5215,19.4009,19.4813,952330.0
2022-06-30 12:30:00,24.23,24.35,24.23,24.28,206421.0,19.4732,19.5697,19.4732,19.5134,206421.0
2022-06-30 13:00:00,24.28,24.37,24.2,24.37,331816.0,19.5134,19.5858,19.4491,19.5858,331816.0
2022-06-30 13:30:00,24.36,24.41,24.31,24.36,154732.0,19.5777,19.6179,19.5375,19.5777,154732.0
2022-06-30 14:00:00,24.36,24.38,24.24,24.25,168302.0,19.5777,19.5938,19.4813,19.4893,168302.0
2022-06-30 14:30:00,24.26,24.28,24.14,24.18,241320.0,19.4973,19.5134,19.4009,19.4331,241320.0
2022-06-30 15:00:00,24.18,24.26,24.08,24.22,383179.0,19.4331,19.4973,19.3527,19.4652,383179.0
2022-06-30 15:30:00,24.23,24.37,24.19,24.36,976871.0,19.4732,19.5858,19.4411,19.5777,976871.0
2022-07-01 09:30:00,24.36,24.5,24.28,24.28,411483.0,19.5777,19.6902,19.5134,19.5134,411483.0
2022-07-01 10:00:00,24.33,24.33,23.93,23.94,316673.0,19.5536,19.5536,19.2321,19.2402,316673.0
2022-07-01 10:30:00,23.94,24.14,23.83,24.14,358853.0,19.2402,19.4009,19.1518,19.4009,358853.0
2022-07-01 11:00:00,24.13,24.33,24.09,24.25,518759.0,19.3929,19.5536,19.3607,19.4893,518759.0
2022-07-01 11:30:00,24.26,24.36,24.17,24.18,402124.0,19.4973,19.5777,19.425,19.4331,402124.0
2022-07-01 12:00:00,24.18,24.33,24.14,24.3,739769.0,19.4331,19.5536,19.4009,19.5295,739769.0
2022-07-01 12:30:00,24.31,24.38,24.22,24.27,606713.0,19.5375,19.5938,19.4652,19.5054,606713.0
2022-07-01 13:00:00,24.27,24.42,24.27,24.41,423798.0,19.5054,19.6259,19.5054,19.6179,423798.0
2022-07-01 13:30:00,24.41,24.49,24.39,24.42,333032.0,19.6179,19.6822,19.6018,19.6259,333032.0
2022-07-01 14:00:00,24.43,24.56,24.42,24.48,564003.0,19.634,19.7385,19.6259,19.6742,564003.0
2022-07-01 14:30:00,24.48,24.57,24.46,24.53,873637.0,19.6742,19.7465,19.6581,19.7143,873637.0
2022-07-01 15:00:00,24.53,24.61,24.45,24.55,1138402.0,19.7143,19.7786,19.65,19.7304,1138402.0
2022-07-01 15:30:00,24.54,24.67,24.52,24.63,1316571.0,19.7224,19.8269,19.7063,19.7947,1316571.0
2022-07-05 09:30:00,24.3,24.41,23.6,23.75,1040217.0,19.5295,19.6179,18.9669,19.0875,1040217.0
2022-07-05 10:00:00,23.74,23.82,23.58,23.63,589540.0,19.0794,19.1437,18.9508,18.991,589540.0
2022-07-05 10:30:00,23.63,23.77,23.58,23.59,383746.0,18.991,19.1035,18.9508,18.9589,383746.0
2022-07-05 11:00:00,23.59,23.59,23.4,23.41,942145.0,18.9589,18.9589,18.8062,18.8142,942145.0
2022-07-05 11:30:00,23.41,23.45,23.29,23.42,1172765.0,18.8142,18.8464,18.7178,18.8223,1172765.0
2022-07-05 12:00:00,23.42,23.49,23.38,23.43,1037524.0,18.8223,18.8785,18.7901,18.8303,1037524.0
2022-07-05 12:30:00,23.42,23.5,23.28,23.31,862339.0,18.8223,18.8865,18.7097,18.7338,862339.0
2022-07-05 13:00:00,23.3,23.45,23.23,23.41,985008.0,18.7258,18.8464,18.6696,18.8142,985008.0
2022-07-05 13:30:00,23.41,23.57,23.4,23.54,701979.0,18.8142,18.9428,18.8062,18.9187,701979.0
2022-07-05 14:00:00,23.54,23.8,23.52,23.77,452776.0,18.9187,19.1277,18.9026,19.1035,452776.0
2022-07-05 14:30:00,23.78,23.81,23.69,23.71,316310.0,19.1116,19.1357,19.0392,19.0553,316310.0
2022-07-05 15:00:00,23.71,23.89,23.7,23.83,577349.0,19.0553,19.2,19.0473,19.1518,577349.0
2022-07-05 15:30:00,23.83,24.09,23.74,24.0,1172616.0,19.1518,19.3607,19.0794,19.2884,1172616.0
2022-07-06 09:30:00,23.78,24.03,23.46,23.56,694967.0,19.1116,19.3125,18.8544,18.9348,694967.0
2022-07-06 10:00:00,23.55,23.63,23.36,23.47,438655.0,18.9267,18.991,18.774,18.8624,438655.0
2022-07-06 10:30:00,23.48,23.51,22.92,23.0,1264413.0,18.8705,18.8946,18.4204,18.4847,1264413.0
2022-07-06 11:00:00,23.01,23.27,22.92,23.26,768560.0,18.4927,18.7017,18.4204,18.6937,768560.0
2022-07-06 11:30:00,23.26,23.42,23.2,23.41,761044.0,18.6937,18.8223,18.6454,18.8142,761044.0
2022-07-06 12:00:00,23.41,23.49,23.33,23.45,553280.0,18.8142,18.8785,18.7499,18.8464,553280.0
2022-07-06 12:30:00,23.45,23.48,23.32,23.37,362394.0,18.8464,18.8705,18.7419,18.7821,362394.0
2022-07-06 13:00:00,23.38,23.53,23.37,23.51,284678.0,18.7901,18.9107,18.7821,18.8946,284678.0
2022-07-06 13:30:00,23.51,23.66,23.49,23.65,433961.0,18.8946,19.0151,18.8785,19.0071,433961.0
2022-07-06 14:00:00,23.65,23.73,23.57,23.68,368877.0,19.0071,19.0714,18.9428,19.0312,368877.0
2022-07-06 14:30:00,23.69,23.72,23.58,23.67,372559.0,19.0392,19.0634,18.9508,19.0232,372559.0
2022-07-06 15:00:00,23.67,23.74,23.61,23.73,401745.0,19.0232,19.0794,18.975,19.0714,401745.0
2022-07-06 15:30:00,23.72,23.78,23.59,23.61,915259.0,19.0634,19.1116,18.9589,18.975,915259.0
2022-07-07 09:30:00,23.88,24.24,23.88,24.21,614558.0,19.1919,19.4813,19.1919,19.4572,614558.0
2022-07-07 10:00:00,24.2,24.2,23.91,23.94,376670.0,19.4491,19.4491,19.2161,19.2402,376670.0
2022-07-07 10:30:00,23.94,24.07,23.9,23.96,471106.0,19.2402,19.3446,19.208,19.2562,471106.0
2022-07-07 11:00:00,23.96,24.08,23.9,24.07,233167.0,19.2562,19.3527,19.208,19.3446,233167.0
2022-07-07 11:30:00,24.07,24.2,24.02,24.2,349638.0,19.3446,19.4491,19.3045,19.4491,349638.0
2022-07-07 12:00:00,24.2,24.45,24.19,24.39,1031649.0,19.4491,19.65,19.4411,19.6018,1031649.0
2022-07-07 12:30:00,24.39,24.44,24.27,24.38,670907.0,19.6018,19.642,19.5054,19.5938,670907.0
2022-07-07 13:00:00,24.38,24.44,24.26,24.32,482652.0,19.5938,19.642,19.4973,19.5456,482652.0
2022-07-07 13:30:00,24.31,24.41,24.28,24.39,698302.0,19.5375,19.6179,19.5134,19.6018,698302.0
2022-07-07 14:00:00,24.39,24.44,24.35,24.41,592296.0,19.6018,19.642,19.5697,19.6179,592296.0
2022-07-07 14:30:00,24.42,24.45,24.36,24.41,323745.0,19.6259,19.65,19.5777,19.6179,323745.0
2022-07-07 15:00:00,24.42,24.44,24.38,24.41,307402.0,19.6259,19.642,19.5938,19.6179,307402.0
2022-07-07 15:30:00,24.4,24.57,24.37,24.57,1612920.0,19.6099,19.7465,19.5858,19.7465,1612920.0
2022-07-08 09:30:00,24.71,24.8,24.52,24.6,548305.0,19.859,19.9313,19.7063,19.7706,548305.0
2022-07-08 10:00:00,24.6,24.99,24.55,24.92,612548.0,19.7706,20.084,19.7304,20.0278,612548.0
2022-07-08 10:30:00,24.93,25.17,24.91,25.02,866159.0,20.0358,20.2287,20.0197,20.1081,866159.0
2022-07-08 11:00:00,25.03,25.19,24.99,25.18,645485.0,20.1162,20.2448,20.084,20.2367,645485.0
2022-07-08 11:30:00,25.18,25.21,25.0,25.06,719529.0,20.2367,20.2608,20.0921,20.1403,719529.0
2022-07-08 12:00:00,25.07,25.12,24.99,25.03,641100.0,20.1483,20.1885,20.084,20.1162,641100.0
2022-07-08 12:30:00,25.03,25.03,24.96,24.99,661934.0,20.1162,20.1162,20.0599,20.084,661934.0
2022-07-08 13:00:00,25.0,25.03,24.92,25.01,473882.0,20.0921,20.1162,20.0278,20.1001,473882.0
2022-07-08 13:30:00,25.01,25.07,24.97,25.04,552911.0,20.1001,20.1483,20.068,20.1242,552911.0
2022-07-08 14:00:00,25.04,25.05,24.99,25.01,483575.0,20.1242,20.1323,20.084,20.1001,483575.0
2022-07-08 14:30:00,25.0,25.06,24.99,25.02,236327.0,20.0921,20.1403,20.084,20.1081,236327.0
2022-07-08 15:00:00,25.03,25.11,25.02,25.1,300861.0,20.1162,20.1805,20.1081,20.1724,300861.0
2022-07-08 15:30:00,25.11,25.11,24.96,24.99,892957.0,20.1805,20.1805,20.0599,20.084,892957.0
2022-07-11 09:30:00,24.97,25.15,24.84,25.12,556513.0,20.068,20.2126,19.9635,20.1885,556513.0
2022-07-11 10:00:00,25.12,25.13,24.7,24.79,375224.0,20.1885,20.1966,19.851,19.9233,375224.0
2022-07-11 10:30:00,24.79,24.96,24.78,24.89,420123.0,19.9233,20.0599,19.9153,20.0037,420123.0
2022-07-11 11:00:00,24.88,25.0,24.86,25.0,285086.0,19.9956,20.0921,19.9796,20.0921,285086.0
2022-07-11 11:30:00,25.0,25.06,24.96,25.04,413783.0,20.0921,20.1403,20.0599,20.1242,413783.0
2022-07-11 12:00:00,25.04,25.04,24.94,24.99,220047.0,20.1242,20.1242,20.0439,20.084,220047.0
2022-07-11 12:30:00,24.98,25.07,24.96,25.03,143335.0,20.076,20.1483,20.0599,20.1162,143335.0
2022-07-11 13:00:00,25.03,25.12,25.02,25.1,390897.0,20.1162,20.1885,20.1081,20.1724,390897.0
2022-07-11 13:30:00,25.1,25.13,25.03,25.04,336879.0,20.1724,20.1966,20.1162,20.1242,336879.0
2022-07-11 14:00:00,25.05,25.08,24.93,24.98,626032.0,20.1323,20.1564,20.0358,20.076,626032.0
2022-07-11 14:30:00,24.98,24.99,24.94,24.95,345320.0,20.076,20.084,20.0439,20.0519,345320.0
2022-07-11 15:00:00,24.95,25.02,24.94,24.98,378112.0,20.0519,20.1081,20.0439,20.076,378112.0
2022-07-11 15:30:00,24.98,25.05,24.92,25.01,895082.0,20.076,20.1323,20.0278,20.1001,895082.0
2022-07-12 09:30:00,24.8,24.91,24.52,24.59,598368.0,19.9313,20.0197,19.7063,19.7626,598368.0
2022-07-12 10:00:00,24.59,24.91,24.51,24.83,318340.0,19.7626,20.0197,19.6983,19.9554,318340.0
2022-07-12 10:30:00,24.83,24.88,24.72,24.83,172382.0,19.9554,19.9956,19.867,19.9554,172382.0
2022-07-12 11:00:00,24.82,24.88,24.78,24.82,214215.0,19.9474,19.9956,19.9153,19.9474,214215.0
2022-07-12 11:30:00,24.82,24.89,24.78,24.87,228895.0,19.9474,20.0037,19.9153,19.9876,228895.0
2022-07-12 12:00:00,24.86,24.88,24.73,24.75,380930.0,19.9796,19.9956,19.8751,19.8912,380930.0
2022-07-12 12:30:00,24.74,24.75,24.53,24.55,755657.0,19.8831,19.8912,19.7143,19.7304,755657.0
2022-07-12 13:00:00,24.55,24.56,24.45,24.55,859969.0,19.7304,19.7385,19.65,19.7304,859969.0
2022-07-12 13:30:00,24.55,24.66,24.54,24.63,398011.0,19.7304,19.8188,19.7224,19.7947,398011.0
2022-07-12 14:00:00,24.63,24.72,24.59,24.67,437870.0,19.7947,19.867,19.7626,19.8269,437870.0
2022-07-12 14:30:00,24.67,24.69,24.58,24.6,384089.0,19.8269,19.8429,19.7545,19.7706,384089.0
2022-07-12 15:00:00,24.6,24.61,24.5,24.51,474256.0,19.7706,19.7786,19.6902,19.6983,474256.0
2022-07-12 15:30:00,24.5,24.68,24.47,24.68,653108.0,19.6902,19.8349,19.6661,19.8349,653108.0
2022-07-13 09:30:00,24.5,24.78,24.42,24.64,505067.0,19.6902,19.9153,19.6259,19.8027,505067.0
2022-07-13 10:00:00,24.64,24.65,24.29,24.32,385553.0,19.8027,19.8108,19.5215,19.5456,385553.0
2022-07-13 10:30:00,24.32,24.66,24.23,24.66,730905.0,19.5456,19.8188,19.4732,19.8188,730905.0
2022-07-13 11:00:00,24.65,24.77,24.53,24.55,707939.0,19.8108,19.9072,19.7143,19.7304,707939.0
2022-07-13 11:30:00,24.55,24.65,24.49,24.55,543595.0,19.7304,19.8108,19.6822,19.7304,543595.0
2022-07-13 12:00:00,24.55,24.67,24.54,24.63,567122.0,19.7304,19.8269,19.7224,19.7947,567122.0
2022-07-13 12:30:00,24.63,24.71,24.53,24.55,627240.0,19.7947,19.859,19.7143,19.7304,627240.0
2022-07-13 13:00:00,24.55,24.63,24.53,24.61,406408.0,19.7304,19.7947,19.7143,19.7786,406408.0
2022-07-13 13:30:00,24.61,24.75,24.6,24.72,510355.0,19.7786,19.8912,19.7706,19.867,510355.0
2022-07-13 14:00:00,24.72,24.75,24.64,24.72,432265.0,19.867,19.8912,19.8027,19.867,432265.0
2022-07-13 14:30:00,24.73,24.78,24.68,24.76,170220.0,19.8751,19.9153,19.8349,19.8992,170220.0
2022-07-13 15:00:00,24.76,24.78,24.69,24.69,188022.0,19.8992,19.9153,19.8429,19.8429,188022.0
2022-07-13 15:30:00,24.7,24.71,24.57,24.63,456564.0,19.851,19.859,19.7465,19.7947,456564.0
2022-07-14 09:30:00,24.07,24.12,23.77,23.99,710460.0,19.3446,19.3848,19.1035,19.2804,710460.0
2022-07-14 10:00:00,23.99,24.0,23.73,23.85,526893.0,19.2804,19.2884,19.0714,19.1678,526893.0
2022-07-14 10:30:00,23.86,23.97,23.77,23.89,268885.0,19.1759,19.2643,19.1035,19.2,268885.0
2022-07-14 11:00:00,23.89,24.04,23.83,24.02,510839.0,19.2,19.3205,19.1518,19.3045,510839.0
2022-07-14 11:30:00,24.01,24.18,23.93,24.08,269528.0,19.2964,19.4331,19.2321,19.3527,269528.0
2022-07-14 12:00:00,24.09,24.22,24.04,24.09,349733.0,19.3607,19.4652,19.3205,19.3607,349733.0
2022-07-14 12:30:00,24.09,24.2,24.06,24.08,468322.0,19.3607,19.4491,19.3366,19.3527,468322.0
2022-07-14 13:00:00,24.08,24.23,24.07,24.15,288900.0,19.3527,19.4732,19.3446,19.4089,288900.0
2022-07-14 13:30:00,24.15,24.25,24.1,24.24,492253.0,19.4089,19.4893,19.3688,19.4813,492253.0
2022-07-14 14:00:00,24.24,24.33,24.18,24.31,722215.0,19.4813,19.5536,19.4331,19.5375,722215.0
2022-07-14 14:30:00,24.31,24.4,24.25,24.38,686073.0,19.5375,19.6099,19.4893,19.5938,686073.0
2022-07-14 15:00:00,24.38,24.44,24.34,24.44,361683.0,19.5938,19.642,19.5616,19.642,361683.0
2022-07-14 15:30:00,24.43,24.52,24.39,24.48,774349.0,19.634,19.7063,19.6018,19.6742,774349.0
2022-07-15 09:30:00,24.84,24.87,24.45,24.55,349364.0,19.9635,19.9876,19.65,19.7304,349364.0
2022-07-15 10:00:00,24.55,24.63,24.4,24.55,330283.0,19.7304,19.7947,19.6099,19.7304,330283.0
2022-07-15 10:30:00,24.54,24.57,24.46,24.53,255792.0,19.7224,19.7465,19.6581,19.7143,255792.0
2022-07-15 11:00:00,24.53,24.62,24.49,24.54,342635.0,19.7143,19.7867,19.6822,19.7224,342635.0
2022-07-15 11:30:00,24.54,24.55,24.43,24.46,511822.0,19.7224,19.7304,19.634,19.6581,511822.0
2022-07-15 12:00:00,24.45,24.52,24.4,24.45,186550.0,19.65,19.7063,19.6099,19.65,186550.0
2022-07-15 12:30:00,24.46,24.51,24.43,24.46,132023.0,19.6581,19.6983,19.634,19.6581,132023.0
2022-07-15 13:00:00,24.46,24.56,24.46,24.5,244747.0,19.6581,19.7385,19.6581,19.6902,244747.0
2022-07-15 13:30:00,24.5,24.5,24.41,24.42,342474.0,19.6902,19.6902,19.6179,19.6259,342474.0
2022-07-15 14:00:00,24.42,24.44,24.36,24.37,444440.0,19.6259,19.642,19.5777,19.5858,444440.0
2022-07-15 14:30:00,24.37,24.5,24.36,24.45,472239.0,19.5858,19.6902,19.5777,19.65,472239.0
2022-07-15 15:00:00,24.46,24.48,24.42,24.43,300848.0,19.6581,19.6742,19.6259,19.634,300848.0
2022-07-15 15:30:00,24.43,24.56,24.37,24.52,885034.0,19.634,19.7385,19.5858,19.7063,885034.0
2022-07-18 09:30:00,24.85,24.96,24.72,24.89,527148.0,19.9715,20.0599,19.867,20.0037,527148.0
2022-07-18 10:00:00,24.89,25.09,24.84,25.03,493699.0,20.0037,20.1644,19.9635,20.1162,493699.0
2022-07-18 10:30:00,25.02,25.12,24.98,25.0,425895.0,20.1081,20.1885,20.076,20.0921,425895.0
2022-07-18 11:00:00,25.0,25.02,24.91,24.95,550590.0,20.0921,20.1081,20.0197,20.0519,550590.0
2022-07-18 11:30:00,24.95,24.98,24.86,24.89,403002.0,20.0519,20.076,19.9796,20.0037,403002.0
2022-07-18 12:00:00,24.89,24.96,24.85,24.91,362455.0,20.0037,20.0599,19.9715,20.0197,362455.0
2022-07-18 12:30:00,24.92,24.95,24.87,24.89,367914.0,20.0278,20.0519,19.9876,20.0037,367914.0
2022-07-18 13:00:00,24.9,25.03,24.89,25.02,316371.0,20.0117,20.1162,20.0037,20.1081,316371.0
2022-07-18 13:30:00,25.02,25.03,24.94,24.96,212741.0,20.1081,20.1162,20.0439,20.0599,212741.0
2022-07-18 14:00:00,24.96,24.98,24.93,24.95,337202.0,20.0599,20.076,20.0358,20.0519,337202.0
2022-07-18 14:30:00,24.95,25.01,24.94,24.98,283719.0,20.0519,20.1001,20.0439,20.076,283719.0
2022-07-18 15:00:00,24.98,25.05,24.93,24.95,445497.0,20.076,20.1323,20.0358,20.0519,445497.0
2022-07-18 15:30:00,24.95,24.97,24.83,24.96,720787.0,20.0519,20.068,19.9554,20.0599,720787.0
2022-07-19 09:30:00,25.1,25.23,25.03,25.11,384112.0,20.1724,20.2769,20.1162,20.1805,384112.0
2022-07-19 10:00:00,25.12,25.21,25.06,25.21,326669.0,20.1885,20.2608,20.1403,20.2608,326669.0
2022-07-19 10:30:00,25.21,25.24,25.08,25.11,350584.0,20.2608,20.285,20.1564,20.1805,350584.0
2022-07-19 11:00:00,25.11,25.2,25.1,25.2,211374.0,20.1805,20.2528,20.1724,20.2528,211374.0
2022-07-19 11:30:00,25.19,25.24,25.14,25.19,321058.0,20.2448,20.285,20.2046,20.2448,321058.0
2022-07-19 12:00:00,25.19,25.23,25.14,25.21,331308.0,20.2448,20.2769,20.2046,20.2608,331308.0
2022-07-19 12:30:00,25.21,25.36,25.21,25.35,366733.0,20.2608,20.3814,20.2608,20.3734,366733.0
2022-07-19 13:00:00,25.34,25.43,25.34,25.35,558971.0,20.3653,20.4377,20.3653,20.3734,558971.0
2022-07-19 13:30:00,25.35,25.41,25.32,25.39,448033.0,20.3734,20.4216,20.3493,20.4055,448033.0
2022-07-19 14:00:00,25.38,25.43,25.34,25.35,430658.0,20.3975,20.4377,20.3653,20.3734,430658.0
2022-07-19 14:30:00,25.35,25.37,25.29,25.36,326205.0,20.3734,20.3894,20.3251,20.3814,326205.0
2022-07-19 15:00:00,25.36,25.4,25.32,25.39,218361.0,20.3814,20.4135,20.3493,20.4055,218361.0
2022-07-19 15:30:00,25.39,25.41,25.26,25.29,689676.0,20.4055,20.4216,20.301,20.3251,689676.0
2022-07-20 09:30:00,25.28,25.39,25.18,25.36,312401.0,20.3171,20.4055,20.2367,20.3814,312401.0
2022-07-20 10:00:00,25.35,25.35,25.24,25.35,152113.0,20.3734,20.3734,20.285,20.3734,152113.0
2022-07-20 10:30:00,25.35,25.57,25.34,25.55,451198.0,20.3734,20.5502,20.3653,20.5341,451198.0
2022-07-20 11:00:00,25.55,25.56,25.46,25.46,197990.0,20.5341,20.5421,20.4618,20.4618,197990.0
2022-07-20 11:30:00,25.46,25.48,25.41,25.48,204857.0,20.4618,20.4778,20.4216,20.4778,204857.0
2022-07-20 12:00:00,25.48,25.49,25.43,25.46,212920.0,20.4778,20.4859,20.4377,20.4618,212920.0
2022-07-20 12:30:00,25.46,25.52,25.38,25.45,269485.0,20.4618,20.51,20.3975,20.4537,269485.0
2022-07-20 13:00:00,25.45,25.49,25.4,25.47,269657.0,20.4537,20.4859,20.4135,20.4698,269657.0
2022-07-20 13:30:00,25.48,25.53,25.42,25.44,202995.0,20.4778,20.518,20.4296,20.4457,202995.0
2022-07-20 14:00:00,25.44,25.62,25.43,25.61,246623.0,20.4457,20.5904,20.4377,20.5823,246623.0
2022-07-20 14:30:00,25.61,25.64,25.56,25.64,254928.0,20.5823,20.6064,20.5421,20.6064,254928.0
2022-07-20 15:00:00,25.63,25.67,25.62,25.64,235074.0,20.5984,20.6305,20.5904,20.6064,235074.0
2022-07-20 15:30:00,25.65,25.65,25.54,25.59,412481.0,20.6145,20.6145,20.5261,20.5662,412481.0
2022-07-21 09:30:00,25.41,25.55,25.1,25.49,493183.0,20.4216,20.5341,20.1724,20.4859,493183.0
2022-07-21 10:00:00,25.48,25.52,25.22,25.26,214884.0,20.4778,20.51,20.2689,20.301,214884.0
2022-07-21 10:30:00,25.25,25.54,25.25,25.54,194037.0,20.293,20.5261,20.293,20.5261,194037.0
2022-07-21 11:00:00,25.54,25.54,25.4,25.46,251679.0,20.5261,20.5261,20.4135,20.4618,251679.0
2022-07-21 11:30:00,25.46,25.6,25.44,25.55,396974.0,20.4618,20.5743,20.4457,20.5341,396974.0
2022-07-21 12:00:00,25.55,25.68,25.52,25.67,321422.0,20.5341,20.6386,20.51,20.6305,321422.0
2022-07-21 12:30:00,25.67,25.72,25.6,25.71,216491.0,20.6305,20.6707,20.5743,20.6627,216491.0
2022-07-21 13:00:00,25.71,25.75,25.64,25.67,260894.0,20.6627,20.6948,20.6064,20.6305,260894.0
2022-07-21 13:30:00,25.67,25.7,25.61,25.66,252932.0,20.6305,20.6546,20.5823,20.6225,252932.0
2022-07-21 14:00:00,25.66,25.66,25.59,25.63,215672.0,20.6225,20.6225,20.5662,20.5984,215672.0
2022-07-21 14:30:00,25.63,25.65,25.58,25.64,209291.0,20.5984,20.6145,20.5582,20.6064,209291.0
2022-07-21 15:00:00,25.64,25.71,25.64,25.67,322439.0,20.6064,20.6627,20.6064,20.6305,322439.0
2022-07-21 15:30:00,25.67,25.73,25.6,25.7,762394.0,20.6305,20.6788,20.5743,20.6546,762394.0
2022-07-22 09:30:00,25.94,26.08,25.78,25.81,528929.0,20.8475,20.96,20.7189,20.7431,528929.0
2022-07-22 10:00:00,25.8,25.99,25.75,25.9,271157.0,20.735,20.8877,20.6948,20.8154,271157.0
2022-07-22 10:30:00,25.9,25.99,25.82,25.96,253724.0,20.8154,20.8877,20.7511,20.8636,253724.0
2022-07-22 11:00:00,25.96,25.96,25.86,25.89,148503.0,20.8636,20.8636,20.7832,20.8073,148503.0
2022-07-22 11:30:00,25.89,25.9,25.82,25.85,399546.0,20.8073,20.8154,20.7511,20.7752,399546.0
2022-07-22 12:00:00,25.86,25.89,25.79,25.82,499078.0,20.7832,20.8073,20.727,20.7511,499078.0
2022-07-22 12:30:00,25.82,25.86,25.75,25.8,289514.0,20.7511,20.7832,20.6948,20.735,289514.0
2022-07-22 13:00:00,25.8,25.8,25.65,25.69,405515.0,20.735,20.735,20.6145,20.6466,405515.0
2022-07-22 13:30:00,25.68,25.69,25.55,25.58,274159.0,20.6386,20.6466,20.5341,20.5582,274159.0
2022-07-22 14:00:00,25.58,25.58,25.38,25.48,392135.0,20.5582,20.5582,20.3975,20.4778,392135.0
2022-07-22 14:30:00,25.49,25.58,25.45,25.52,184024.0,20.4859,20.5582,20.4537,20.51,184024.0
2022-07-22 15:00:00,25.53,25.59,25.48,25.55,475191.0,20.518,20.5662,20.4778,20.5341,475191.0
2022-07-22 15:30:00,25.55,25.59,25.49,25.57,620172.0,20.5341,20.5662,20.4859,20.5502,620172.0
2022-07-25 09:30:00,25.75,25.9,25.62,25.82,405870.0,20.6948,20.8154,20.5904,20.7511,405870.0
2022-07-25 10:00:00,25.83,25.92,25.78,25.87,228420.0,20.7591,20.8315,20.7189,20.7913,228420.0
2022-07-25 10:30:00,25.86,26.03,25.83,25.97,266879.0,20.7832,20.9199,20.7591,20.8716,266879.0
2022-07-25 11:00:00,25.96,26.1,25.95,26.09,357101.0,20.8636,20.9761,20.8556,20.9681,357101.0
2022-07-25 11:30:00,26.08,26.1,26.0,26.02,255203.0,20.96,20.9761,20.8958,20.9118,255203.0
2022-07-25 12:00:00,26.01,26.08,25.94,26.0,495695.0,20.9038,20.96,20.8475,20.8958,495695.0
2022-07-25 12:30:00,26.0,26.05,25.96,26.0,266517.0,20.8958,20.9359,20.8636,20.8958,266517.0
2022-07-25 13:00:00,25.99,26.08,25.99,26.03,294742.0,20.8877,20.96,20.8877,20.9199,294742.0
2022-07-25 13:30:00,26.02,26.04,25.99,25.99,254699.0,20.9118,20.9279,20.8877,20.8877,254699.0
2022-07-25 14:00:00,26.0,26.07,25.99,26.05,193064.0,20.8958,20.952,20.8877,20.9359,193064.0
2022-07-25 14:30:00,26.05,26.07,25.98,26.03,229515.0,20.9359,20.952,20.8797,20.9199,229515.0
2022-07-25 15:00:00,26.03,26.06,26.0,26.03,236914.0,20.9199,20.944,20.8958,20.9199,236914.0
2022-07-25 15:30:00,26.03,26.08,25.98,26.07,732727.0,20.9199,20.96,20.8797,20.952,732727.0
2022-07-26 09:30:00,26.27,26.43,26.21,26.38,475779.0,21.1127,21.2413,21.0645,21.2012,475779.0
2022-07-26 10:00:00,26.38,26.4,26.14,26.2,241674.0,21.2012,21.2172,21.0083,21.0565,241674.0
2022-07-26 10:30:00,26.21,26.22,26.07,26.15,271508.0,21.0645,21.0726,20.952,21.0163,271508.0
2022-07-26 11:00:00,26.15,26.19,26.03,26.08,264388.0,21.0163,21.0485,20.9199,20.96,264388.0
2022-07-26 11:30:00,26.07,26.12,26.04,26.05,350894.0,20.952,20.9922,20.9279,20.9359,350894.0
2022-07-26 12:00:00,26.04,26.07,26.0,26.06,228170.0,20.9279,20.952,20.8958,20.944,228170.0
2022-07-26 12:30:00,26.06,26.13,26.05,26.11,163129.0,20.944,21.0002,20.9359,20.9842,163129.0
2022-07-26 13:00:00,26.11,26.17,26.08,26.15,447844.0,20.9842,21.0324,20.96,21.0163,447844.0
2022-07-26 13:30:00,26.16,26.25,26.12,26.19,286121.0,21.0243,21.0967,20.9922,21.0485,286121.0
2022-07-26 14:00:00,26.19,26.23,26.1,26.13,213796.0,21.0485,21.0806,20.9761,21.0002,213796.0
2022-07-26 14:30:00,26.13,26.14,26.0,26.03,309157.0,21.0002,21.0083,20.8958,20.9199,309157.0
2022-07-26 15:00:00,26.03,26.12,25.99,26.12,262293.0,20.9199,20.9922,20.8877,20.9922,262293.0
2022-07-26 15:30:00,26.11,26.12,26.05,26.1,565934.0,20.9842,20.9922,20.9359,20.9761,565934.0
2022-07-27 09:30:00,26.2,26.29,26.04,26.04,375137.0,21.0565,21.1288,20.9279,20.9279,375137.0
2022-07-27 10:00:00,26.05,26.06,25.93,25.98,342301.0,20.9359,20.944,20.8395,20.8797,342301.0
2022-07-27 10:30:00,25.99,26.04,25.95,26.01,423024.0,20.8877,20.9279,20.8556,20.9038,423024.0
2022-07-27 11:00:00,26.02,26.16,26.01,26.12,358828.0,20.9118,21.0243,20.9038,20.9922,358828.0
2022-07-27 11:30:00,26.13,26.21,26.1,26.1,430777.0,21.0002,21.0645,20.9761,20.9761,430777.0
2022-07-27 12:00:00,26.11,26.12,26.05,26.09,282965.0,20.9842,20.9922,20.9359,20.9681,282965.0
2022-07-27 12:30:00,26.1,26.16,26.05,26.13,271586.0,20.9761,21.0243,20.9359,21.0002,271586.0
2022-07-27 13:00:00,26.13,26.28,26.13,26.26,503266.0,21.0002,21.1208,21.0002,21.1047,503266.0
2022-07-27 13:30:00,26.27,26.34,26.24,26.3,277419.0,21.1127,21.169,21.0886,21.1369,277419.0
2022-07-27 14:00:00,26.31,26.41,26.29,26.38,356301.0,21.1449,21.2253,21.1288,21.2012,356301.0
2022-07-27 14:30:00,26.38,26.57,26.31,26.46,530865.0,21.2012,21.3539,21.1449,21.2654,530865.0
2022-07-27 15:00:00,26.47,26.57,26.42,26.57,760539.0,21.2735,21.3539,21.2333,21.3539,760539.0
2022-07-27 15:30:00,26.57,26.59,26.46,26.52,930733.0,21.3539,21.3699,21.2654,21.3137,930733.0
2022-07-28 09:30:00,26.36,26.37,25.99,26.01,716057.0,21.5661,21.5743,21.2634,21.2798,716057.0
2022-07-28 10:00:00,26.01,26.13,25.99,26.1,467375.0,21.2798,21.3779,21.2634,21.3534,467375.0
2022-07-28 10:30:00,26.09,26.15,26.0,26.1,427533.0,21.3452,21.3943,21.2716,21.3534,427533.0
2022-07-28 11:00:00,26.09,26.34,26.07,26.33,485184.0,21.3452,21.5497,21.3288,21.5416,485184.0
2022-07-28 11:30:00,26.33,26.39,26.29,26.33,439828.0,21.5416,21.5907,21.5088,21.5416,439828.0
2022-07-28 12:00:00,26.33,26.37,26.27,26.33,320014.0,21.5416,21.5743,21.4925,21.5416,320014.0
2022-07-28 12:30:00,26.32,26.4,26.3,26.39,261701.0,21.5334,21.5988,21.517,21.5907,261701.0
2022-07-28 13:00:00,26.38,26.39,26.27,26.31,213992.0,21.5825,21.5907,21.4925,21.5252,213992.0
2022-07-28 13:30:00,26.31,26.42,26.3,26.41,657354.0,21.5252,21.6152,21.517,21.607,657354.0
2022-07-28 14:00:00,26.41,26.44,26.33,26.35,284601.0,21.607,21.6316,21.5416,21.5579,284601.0
2022-07-28 14:30:00,26.35,26.39,26.32,26.37,190070.0,21.5579,21.5907,21.5334,21.5743,190070.0
2022-07-28 15:00:00,26.38,26.51,26.37,26.51,324649.0,21.5825,21.6888,21.5743,21.6888,324649.0
2022-07-28 15:30:00,26.51,26.51,26.41,26.42,712094.0,21.6888,21.6888,21.607,21.6152,712094.0
2022-07-29 09:30:00,26.62,26.68,26.51,26.6,489015.0,21.7788,21.8279,21.6888,21.7625,489015.0
2022-07-29 10:00:00,26.63,26.93,26.61,26.91,565021.0,21.787,22.0324,21.7706,22.0161,565021.0
2022-07-29 10:30:00,26.91,27.06,26.87,26.98,861149.0,22.0161,22.1388,21.9834,22.0734,861149.0
2022-07-29 11:00:00,26.97,27.0,26.92,26.94,261159.0,22.0652,22.0897,22.0243,22.0406,261159.0
2022-07-29 11:30:00,26.95,27.02,26.92,26.98,362394.0,22.0488,22.1061,22.0243,22.0734,362394.0
2022-07-29 12:00:00,26.98,27.05,26.97,27.04,666443.0,22.0734,22.1306,22.0652,22.1224,666443.0
2022-07-29 12:30:00,27.03,27.04,26.85,26.92,503641.0,22.1143,22.1224,21.967,22.0243,503641.0
2022-07-29 13:00:00,26.92,26.94,26.85,26.91,730788.0,22.0243,22.0406,21.967,22.0161,730788.0
2022-07-29 13:30:00,26.9,26.99,26.87,26.97,581028.0,22.0079,22.0815,21.9834,22.0652,581028.0
2022-07-29 14:00:00,26.97,27.0,26.93,26.96,331926.0,22.0652,22.0897,22.0324,22.057,331926.0
2022-07-29 14:30:00,26.96,26.97,26.92,26.96,224073.0,22.057,22.0652,22.0243,22.057,224073.0
2022-07-29 15:00:00,26.96,26.97,26.9,26.94,281643.0,22.057,22.0652,22.0079,22.0406,281643.0
2022-07-29 15:30:00,26.93,26.96,26.72,26.73,711194.0,22.0324,22.057,21.8606,21.8688,711194.0
2022-08-01 09:30:00,26.51,26.66,26.29,26.37,785491.0,21.6888,21.8115,21.5088,21.5743,785491.0
2022-08-01 10:00:00,26.36,26.53,26.28,26.36,406829.0,21.5661,21.7052,21.5007,21.5661,406829.0
2022-08-01 10:30:00,26.36,26.48,26.36,26.41,343019.0,21.5661,21.6643,21.5661,21.607,343019.0
2022-08-01 11:00:00,26.42,26.46,26.32,26.38,312106.0,21.6152,21.6479,21.5334,21.5825,312106.0
2022-08-01 11:30:00,26.38,26.46,26.36,26.44,269860.0,21.5825,21.6479,21.5661,21.6316,269860.0
2022-08-01 12:00:00,26.44,26.63,26.43,26.58,274892.0,21.6316,21.787,21.6234,21.7461,274892.0
2022-08-01 12:30:00,26.59,26.67,26.55,26.63,239071.0,21.7543,21.8197,21.7216,21.787,239071.0
2022-08-01 13:00:00,26.63,26.64,26.57,26.59,182442.0,21.787,21.7952,21.7379,21.7543,182442.0
2022-08-01 13:30:00,26.59,26.61,26.52,26.61,203073.0,21.7543,21.7706,21.697,21.7706,203073.0
2022-08-01 14:00:00,26.61,26.75,26.6,26.75,290374.0,21.7706,21.8852,21.7625,21.8852,290374.0
2022-08-01 14:30:00,26.74,26.75,26.66,26.69,238072.0,21.877,21.8852,21.8115,21.8361,238072.0
2022-08-01 15:00:00,26.7,26.75,26.66,26.68,330773.0,21.8443,21.8852,21.8115,21.8279,330773.0
2022-08-01 15:30:00,26.68,26.74,26.62,26.62,516520.0,21.8279,21.877,21.7788,21.7788,516520.0
2022-08-02 09:30:00,26.6,26.74,26.43,26.48,352625.0,21.7625,21.877,21.6234,21.6643,352625.0
2022-08-02 10:00:00,26.49,26.49,26.34,26.4,327534.0,21.6725,21.6725,21.5497,21.5988,327534.0
2022-08-02 10:30:00,26.4,26.54,26.29,26.48,337052.0,21.5988,21.7134,21.5088,21.6643,337052.0
2022-08-02 11:00:00,26.48,26.52,26.39,26.5,241756.0,21.6643,21.697,21.5907,21.6806,241756.0
2022-08-02 11:30:00,26.5,26.54,26.37,26.37,431037.0,21.6806,21.7134,21.5743,21.5743,431037.0
2022-08-02 12:00:00,26.37,26.47,26.33,26.42,329687.0,21.5743,21.6561,21.5416,21.6152,329687.0
2022-08-02 12:30:00,26.42,26.48,26.4,26.45,179359.0,21.6152,21.6643,21.5988,21.6397,179359.0
2022-08-02 13:00:00,26.46,26.5,26.42,26.44,273433.0,21.6479,21.6806,21.6152,21.6316,273433.0
2022-08-02 13:30:00,26.44,26.5,26.37,26.46,342831.0,21.6316,21.6806,21.5743,21.6479,342831.0
2022-08-02 14:00:00,26.46,26.52,26.43,26.49,496383.0,21.6479,21.697,21.6234,21.6725,496383.0
2022-08-02 14:30:00,26.49,26.58,26.48,26.54,419383.0,21.6725,21.7461,21.6643,21.7134,419383.0
2022-08-02 15:00:00,26.54,26.54,26.4,26.48,720283.0,21.7134,21.7134,21.5988,21.6643,720283.0
2022-08-02 15:30:00,26.47,26.52,26.34,26.34,917900.0,21.6561,21.697,21.5497,21.5497,917900.0
2022-08-03 09:30:00,26.48,26.8,26.37,26.5,460980.0,21.6643,21.9261,21.5743,21.6806,460980.0
2022-08-03 10:00:00,26.5,26.53,26.05,26.21,513005.0,21.6806,21.7052,21.3125,21.4434,513005.0
2022-08-03 10:30:00,26.21,26.21,25.93,25.93,463918.0,21.4434,21.4434,21.2143,21.2143,463918.0
2022-08-03 11:00:00,25.94,26.06,25.93,26.04,229914.0,21.2225,21.3207,21.2143,21.3043,229914.0
2022-08-03 11:30:00,26.05,26.09,25.98,25.99,213086.0,21.3125,21.3452,21.2552,21.2634,213086.0
2022-08-03 12:00:00,25.98,26.1,25.95,26.07,252317.0,21.2552,21.3534,21.2307,21.3288,252317.0
2022-08-03 12:30:00,26.06,26.09,25.96,26.03,192401.0,21.3207,21.3452,21.2389,21.2961,192401.0
2022-08-03 13:00:00,26.04,26.08,25.88,26.08,403246.0,21.3043,21.337,21.1734,21.337,403246.0
2022-08-03 13:30:00,26.08,26.09,25.91,26.0,344284.0,21.337,21.3452,21.1979,21.2716,344284.0
2022-08-03 14:00:00,26.0,26.09,25.96,26.02,199869.0,21.2716,21.3452,21.2389,21.2879,199869.0
2022-08-03 14:30:00,26.02,26.06,25.96,26.05,130041.0,21.2879,21.3207,21.2389,21.3125,130041.0
2022-08-03 15:00:00,26.06,26.14,26.05,26.12,220724.0,21.3207,21.3861,21.3125,21.3698,220724.0
2022-08-03 15:30:00,26.12,26.2,26.02,26.15,737483.0,21.3698,21.4352,21.2879,21.3943,737483.0
2022-08-04 09:30:00,26.15,26.15,25.77,25.79,528204.0,21.3943,21.3943,21.0834,21.0998,528204.0
2022-08-04 10:00:00,25.8,25.83,25.63,25.72,441813.0,21.1079,21.1325,20.9689,21.0425,441813.0
2022-08-04 10:30:00,25.71,25.77,25.67,25.7,382369.0,21.0343,21.0834,21.0016,21.0261,382369.0
2022-08-04 11:00:00,25.71,25.78,25.69,25.73,280972.0,21.0343,21.0916,21.018,21.0507,280972.0
2022-08-04 11:30:00,25.74,25.8,25.7,25.74,296215.0,21.0589,21.1079,21.0261,21.0589,296215.0
2022-08-04 12:00:00,25.74,25.75,25.69,25.71,279349.0,21.0589,21.067,21.018,21.0343,279349.0
2022-08-04 12:30:00,25.71,25.75,25.64,25.71,299023.0,21.0343,21.067,20.977,21.0343,299023.0
2022-08-04 13:00:00,25.71,25.81,25.7,25.79,299000.0,21.0343,21.1161,21.0261,21.0998,299000.0
2022-08-04 13:30:00,25.79,25.86,25.76,25.82,228367.0,21.0998,21.157,21.0752,21.1243,228367.0
2022-08-04 14:00:00,25.82,25.86,25.76,25.82,181496.0,21.1243,21.157,21.0752,21.1243,181496.0
2022-08-04 14:30:00,25.82,25.86,25.76,25.77,251488.0,21.1243,21.157,21.0752,21.0834,251488.0
2022-08-04 15:00:00,25.76,25.83,25.75,25.76,316382.0,21.0752,21.1325,21.067,21.0752,316382.0
2022-08-04 15:30:00,25.76,25.76,25.66,25.71,753013.0,21.0752,21.0752,20.9934,21.0343,753013.0
2022-08-05 09:30:00,25.45,25.8,25.37,25.79,459705.0,20.8216,21.1079,20.7562,21.0998,459705.0
2022-08-05 10:00:00,25.8,25.88,25.77,25.88,230251.0,21.1079,21.1734,21.0834,21.1734,230251.0
2022-08-05 10:30:00,25.87,25.9,25.76,25.8,177478.0,21.1652,21.1898,21.0752,21.1079,177478.0
2022-08-05 11:00:00,25.81,25.84,25.73,25.74,178959.0,21.1161,21.1407,21.0507,21.0589,178959.0
2022-08-05 11:30:00,25.73,25.78,25.67,25.78,151123.0,21.0507,21.0916,21.0016,21.0916,151123.0
2022-08-05 12:00:00,25.78,25.82,25.74,25.79,218305.0,21.0916,21.1243,21.0589,21.0998,218305.0
2022-08-05 12:30:00,25.79,25.83,25.75,25.8,125586.0,21.0998,21.1325,21.067,21.1079,125586.0
2022-08-05 13:00:00,25.8,25.88,25.79,25.83,223985.0,21.1079,21.1734,21.0998,21.1325,223985.0
2022-08-05 13:30:00,25.82,25.89,25.79,25.89,109595.0,21.1243,21.1816,21.0998,21.1816,109595.0
2022-08-05 14:00:00,25.89,25.89,25.81,25.82,123583.0,21.1816,21.1816,21.1161,21.1243,123583.0
2022-08-05 14:30:00,25.82,25.87,25.8,25.81,154206.0,21.1243,21.1652,21.1079,21.1161,154206.0
2022-08-05 15:00:00,25.82,25.84,25.79,25.81,231404.0,21.1243,21.1407,21.0998,21.1161,231404.0
2022-08-05 15:30:00,25.8,25.82,25.69,25.7,486023.0,21.1079,21.1243,21.018,21.0261,486023.0
2022-08-08 09:30:00,25.7,26.12,25.63,26.12,562787.0,21.0261,21.3698,20.9689,21.3698,562787.0
2022-08-08 10:00:00,26.12,26.21,25.96,25.99,304070.0,21.3698,21.4434,21.2389,21.2634,304070.0
2022-08-08 10:30:00,25.98,26.01,25.86,25.99,208105.0,21.2552,21.2798,21.157,21.2634,208105.0
2022-08-08 11:00:00,25.99,26.01,25.91,25.91,278722.0,21.2634,21.2798,21.1979,21.1979,278722.0
2022-08-08 11:30:00,25.91,25.92,25.81,25.89,144686.0,21.1979,21.2061,21.1161,21.1816,144686.0
2022-08-08 12:00:00,25.9,25.95,25.88,25.89,112980.0,21.1898,21.2307,21.1734,21.1816,112980.0
2022-08-08 12:30:00,25.89,25.91,25.84,25.89,66283.0,21.1816,21.1979,21.1407,21.1816,66283.0
2022-08-08 13:00:00,25.88,25.92,25.85,25.86,134456.0,21.1734,21.2061,21.1489,21.157,134456.0
2022-08-08 13:30:00,25.86,25.88,25.84,25.88,134320.0,21.157,21.1734,21.1407,21.1734,134320.0
2022-08-08 14:00:00,25.89,25.89,25.83,25.85,203273.0,21.1816,21.1816,21.1325,21.1489,203273.0
2022-08-08 14:30:00,25.85,25.87,25.75,25.76,242995.0,21.1489,21.1652,21.067,21.0752,242995.0
2022-08-08 15:00:00,25.76,25.84,25.73,25.82,265963.0,21.0752,21.1407,21.0507,21.1243,265963.0
2022-08-08 15:30:00,25.81,25.96,25.8,25.95,566260.0,21.1161,21.2389,21.1079,21.2307,566260.0
2022-08-09 09:30:00,26.05,26.18,25.99,26.08,390703.0,21.3125,21.4188,21.2634,21.337,390703.0
2022-08-09 10:00:00,26.09,26.18,26.06,26.15,161221.0,21.3452,21.4188,21.3207,21.3943,161221.0
2022-08-09 10:30:00,26.16,26.18,26.11,26.13,145056.0,21.4025,21.4188,21.3616,21.3779,145056.0
2022-08-09 11:00:00,26.12,26.12,26.06,26.06,160533.0,21.3698,21.3698,21.3207,21.3207,160533.0
2022-08-09 11:30:00,26.06,26.17,26.05,26.17,219608.0,21.3207,21.4107,21.3125,21.4107,219608.0
2022-08-09 12:00:00,26.16,26.18,26.14,26.17,134717.0,21.4025,21.4188,21.3861,21.4107,134717.0
2022-08-09 12:30:00,26.17,26.18,26.12,26.14,102382.0,21.4107,21.4188,21.3698,21.3861,102382.0
2022-08-09 13:00:00,26.14,26.19,26.13,26.18,161870.0,21.3861,21.427,21.3779,21.4188,161870.0
2022-08-09 13:30:00,26.18,26.21,26.18,26.2,151570.0,21.4188,21.4434,21.4188,21.4352,151570.0
2022-08-09 14:00:00,26.2,26.22,26.14,26.16,148211.0,21.4352,21.4516,21.3861,21.4025,148211.0
2022-08-09 14:30:00,26.15,26.16,26.11,26.16,128717.0,21.3943,21.4025,21.3616,21.4025,128717.0
2022-08-09 15:00:00,26.16,26.25,26.16,26.24,193691.0,21.4025,21.4761,21.4025,21.4679,193691.0
2022-08-09 15:30:00,26.25,26.25,26.06,26.12,531789.0,21.4761,21.4761,21.3207,21.3698,531789.0
2022-08-10 09:30:00,26.27,26.28,26.09,26.12,289119.0,21.4925,21.5007,21.3452,21.3698,289119.0
2022-08-10 10:00:00,26.11,26.24,26.06,26.16,185392.0,21.3616,21.4679,21.3207,21.4025,185392.0
2022-08-10 10:30:00,26.16,26.28,26.16,26.25,161438.0,21.4025,21.5007,21.4025,21.4761,161438.0
2022-08-10 11:00:00,26.26,26.33,26.22,26.32,178406.0,21.4843,21.5416,21.4516,21.5334,178406.0
2022-08-10 11:30:00,26.33,26.34,26.26,26.33,113634.0,21.5416,21.5497,21.4843,21.5416,113634.0
2022-08-10 12:00:00,26.32,26.34,26.29,26.31,64822.0,21.5334,21.5497,21.5088,21.5252,64822.0
2022-08-10 12:30:00,26.32,26.36,26.29,26.35,133079.0,21.5334,21.5661,21.5088,21.5579,133079.0
2022-08-10 13:00:00,26.35,26.38,26.34,26.35,85649.0,21.5579,21.5825,21.5497,21.5579,85649.0
2022-08-10 13:30:00,26.36,26.41,26.36,26.39,82710.0,21.5661,21.607,21.5661,21.5907,82710.0
2022-08-10 14:00:00,26.39,26.39,26.25,26.26,104105.0,21.5907,21.5907,21.4761,21.4843,104105.0
2022-08-10 14:30:00,26.26,26.39,26.25,26.39,309001.0,21.4843,21.5907,21.4761,21.5907,309001.0
2022-08-10 15:00:00,26.39,26.43,26.37,26.38,178321.0,21.5907,21.6234,21.5743,21.5825,178321.0
2022-08-10 15:30:00,26.38,26.42,26.35,26.41,557059.0,21.5825,21.6152,21.5579,21.607,557059.0
2022-08-11 09:30:00,26.62,26.82,26.6,26.76,542684.0,21.7788,21.9425,21.7625,21.8934,542684.0
2022-08-11 10:00:00,26.76,26.82,26.73,26.76,221750.0,21.8934,21.9425,21.8688,21.8934,221750.0
2022-08-11 10:30:00,26.76,26.9,26.75,26.86,222232.0,21.8934,22.0079,21.8852,21.9752,222232.0
2022-08-11 11:00:00,26.86,26.9,26.8,26.85,192935.0,21.9752,22.0079,21.9261,21.967,192935.0
2022-08-11 11:30:00,26.86,26.86,26.75,26.83,129877.0,21.9752,21.9752,21.8852,21.9506,129877.0
2022-08-11 12:00:00,26.83,26.92,26.82,26.92,329272.0,21.9506,22.0243,21.9425,22.0243,329272.0
2022-08-11 12:30:00,26.92,26.97,26.9,26.95,270211.0,22.0243,22.0652,22.0079,22.0488,270211.0
2022-08-11 13:00:00,26.95,27.03,26.94,27.02,310018.0,22.0488,22.1143,22.0406,22.1061,310018.0
2022-08-11 13:30:00,27.02,27.02,26.9,26.93,226675.0,22.1061,22.1061,22.0079,22.0324,226675.0
2022-08-11 14:00:00,26.93,26.96,26.89,26.9,321182.0,22.0324,22.057,21.9997,22.0079,321182.0
2022-08-11 14:30:00,26.89,26.9,26.79,26.84,398853.0,21.9997,22.0079,21.9179,21.9588,398853.0
2022-08-11 15:00:00,26.84,26.94,26.83,26.94,365807.0,21.9588,22.0406,21.9506,22.0406,365807.0
2022-08-11 15:30:00,26.94,26.95,26.76,26.84,606878.0,22.0406,22.0488,21.8934,21.9588,606878.0
2022-08-12 09:30:00,27.01,27.08,26.84,27.06,756090.0,22.0979,22.1552,21.9588,22.1388,756090.0
2022-08-12 10:00:00,27.05,27.13,26.95,27.1,490367.0,22.1306,22.1961,22.0488,22.1715,490367.0
2022-08-12 10:30:00,27.1,27.18,27.04,27.08,365606.0,22.1715,22.237,22.1224,22.1552,365606.0
2022-08-12 11:00:00,27.07,27.23,27.03,27.13,604336.0,22.147,22.2779,22.1143,22.1961,604336.0
2022-08-12 11:30:00,27.14,27.23,27.13,27.17,319255.0,22.2043,22.2779,22.1961,22.2288,319255.0
2022-08-12 12:00:00,27.18,27.21,27.13,27.2,241160.0,22.237,22.2615,22.1961,22.2533,241160.0
2022-08-12 12:30:00,27.2,27.24,27.19,27.23,142908.0,22.2533,22.2861,22.2452,22.2779,142908.0
2022-08-12 13:00:00,27.24,27.24,27.14,27.19,114235.0,22.2861,22.2861,22.2043,22.2452,114235.0
2022-08-12 13:30:00,27.18,27.23,27.17,27.23,88921.0,22.237,22.2779,22.2288,22.2779,88921.0
2022-08-12 14:00:00,27.23,27.28,27.21,27.21,154740.0,22.2779,22.3188,22.2615,22.2615,154740.0
2022-08-12 14:30:00,27.21,27.27,27.19,27.21,196093.0,22.2615,22.3106,22.2452,22.2615,196093.0
2022-08-12 15:00:00,27.2,27.21,27.14,27.21,323832.0,22.2533,22.2615,22.2043,22.2615,323832.0
2022-08-12 15:30:00,27.21,27.21,27.09,27.14,527602.0,22.2615,22.2615,22.1633,22.2043,527602.0
2022-08-15 09:30:00,26.64,26.82,26.36,26.57,833214.0,21.7952,21.9425,21.5661,21.7379,833214.0
2022-08-15 10:00:00,26.56,26.9,26.51,26.88,511000.0,21.7297,22.0079,21.6888,21.9915,511000.0
2022-08-15 10:30:00,26.89,27.2,26.87,27.13,775853.0,21.9997,22.2533,21.9834,22.1961,775853.0
2022-08-15 11:00:00,27.12,27.15,27.02,27.09,263084.0,22.1879,22.2124,22.1061,22.1633,263084.0
2022-08-15 11:30:00,27.09,27.09,26.98,27.05,206840.0,22.1633,22.1633,22.0734,22.1306,206840.0
2022-08-15 12:00:00,27.06,27.11,27.03,27.05,255861.0,22.1388,22.1797,22.1143,22.1306,255861.0
2022-08-15 12:30:00,27.05,27.08,27.01,27.04,138162.0,22.1306,22.1552,22.0979,22.1224,138162.0
2022-08-15 13:00:00,27.04,27.09,27.01,27.05,201065.0,22.1224,22.1633,22.0979,22.1306,201065.0
2022-08-15 13:30:00,27.05,27.07,27.01,27.05,288279.0,22.1306,22.147,22.0979,22.1306,288279.0
2022-08-15 14:00:00,27.06,27.08,27.03,27.07,154132.0,22.1388,22.1552,22.1143,22.147,154132.0
2022-08-15 14:30:00,27.08,27.13,27.06,27.1,217168.0,22.1552,22.1961,22.1388,22.1715,217168.0
2022-08-15 15:00:00,27.1,27.14,27.09,27.13,248113.0,22.1715,22.2043,22.1633,22.1961,248113.0
2022-08-15 15:30:00,27.13,27.19,27.06,27.14,985504.0,22.1961,22.2452,22.1388,22.2043,985504.0
2022-08-16 09:30:00,27.2,27.35,27.12,27.31,532062.0,22.2533,22.3761,22.1879,22.3433,532062.0
2022-08-16 10:00:00,27.31,27.35,27.21,27.25,280154.0,22.3433,22.3761,22.2615,22.2942,280154.0
2022-08-16 10:30:00,27.25,27.25,27.09,27.1,189520.0,22.2942,22.2942,22.1633,22.1715,189520.0
2022-08-16 11:00:00,27.11,27.15,27.07,27.08,184762.0,22.1797,22.2124,22.147,22.1552,184762.0
2022-08-16 11:30:00,27.08,27.14,27.06,27.07,233606.0,22.1552,22.2043,22.1388,22.147,233606.0
2022-08-16 12:00:00,27.07,27.27,27.07,27.23,199079.0,22.147,22.3106,22.147,22.2779,199079.0
2022-08-16 12:30:00,27.22,27.25,27.19,27.21,165897.0,22.2697,22.2942,22.2452,22.2615,165897.0
2022-08-16 13:00:00,27.21,27.25,27.19,27.2,127344.0,22.2615,22.2942,22.2452,22.2533,127344.0
2022-08-16 13:30:00,27.19,27.23,27.13,27.21,111616.0,22.2452,22.2779,22.1961,22.2615,111616.0
2022-08-16 14:00:00,27.21,27.32,27.2,27.31,264632.0,22.2615,22.3515,22.2533,22.3433,264632.0
2022-08-16 14:30:00,27.32,27.34,27.22,27.28,266544.0,22.3515,22.3679,22.2697,22.3188,266544.0
2022-08-16 15:00:00,27.28,27.3,27.21,27.23,177982.0,22.3188,22.3352,22.2615,22.2779,177982.0
2022-08-16 15:30:00,27.23,27.31,27.18,27.29,500364.0,22.2779,22.3433,22.237,22.327,500364.0
2022-08-17 09:30:00,27.24,27.24,27.01,27.03,355966.0,22.2861,22.2861,22.0979,22.1143,355966.0
2022-08-17 10:00:00,27.03,27.14,27.02,27.04,235123.0,22.1143,22.2043,22.1061,22.1224,235123.0
2022-08-17 10:30:00,27.05,27.21,27.04,27.05,174061.0,22.1306,22.2615,22.1224,22.1306,174061.0
2022-08-17 11:00:00,27.05,27.06,26.9,26.94,221602.0,22.1306,22.1388,22.0079,22.0406,221602.0
2022-08-17 11:30:00,26.93,26.94,26.8,26.83,188037.0,22.0324,22.0406,21.9261,21.9506,188037.0
2022-08-17 12:00:00,26.83,27.06,26.82,27.05,146198.0,21.9506,22.1388,21.9425,22.1306,146198.0
2022-08-17 12:30:00,27.05,27.09,27.03,27.07,103097.0,22.1306,22.1633,22.1143,22.147,103097.0
2022-08-17 13:00:00,27.07,27.13,27.06,27.13,95163.0,22.147,22.1961,22.1388,22.1961,95163.0
2022-08-17 13:30:00,27.13,27.21,27.06,27.07,200915.0,22.1961,22.2615,22.1388,22.147,200915.0
2022-08-17 14:00:00,27.07,27.09,26.97,27.07,195044.0,22.147,22.1633,22.0652,22.147,195044.0
2022-08-17 14:30:00,27.06,27.16,27.04,27.14,159389.0,22.1388,22.2206,22.1224,22.2043,159389.0
2022-08-17 15:00:00,27.13,27.14,27.0,27.04,165687.0,22.1961,22.2043,22.0897,22.1224,165687.0
2022-08-17 15:30:00,27.03,27.06,26.96,26.96,396209.0,22.1143,22.1388,22.057,22.057,396209.0
2022-08-18 09:30:00,27.23,27.36,27.15,27.34,364416.0,22.2779,22.3842,22.2124,22.3679,364416.0
2022-08-18 10:00:00,27.33,27.35,27.22,27.28,133369.0,22.3597,22.3761,22.2697,22.3188,133369.0
2022-08-18 10:30:00,27.28,27.36,27.25,27.29,200824.0,22.3188,22.3842,22.2942,22.327,200824.0
2022-08-18 11:00:00,27.29,27.33,27.27,27.29,117619.0,22.327,22.3597,22.3106,22.327,117619.0
2022-08-18 11:30:00,27.29,27.3,27.24,27.25,132044.0,22.327,22.3352,22.2861,22.2942,132044.0
2022-08-18 12:00:00,27.25,27.26,27.18,27.18,158019.0,22.2942,22.3024,22.237,22.237,158019.0
2022-08-18 12:30:00,27.18,27.22,27.15,27.19,300044.0,22.237,22.2697,22.2124,22.2452,300044.0
2022-08-18 13:00:00,27.19,27.27,27.18,27.23,459637.0,22.2452,22.3106,22.237,22.2779,459637.0
2022-08-18 13:30:00,27.23,27.28,27.22,27.23,205479.0,22.2779,22.3188,22.2697,22.2779,205479.0
2022-08-18 14:00:00,27.23,27.34,27.23,27.34,195883.0,22.2779,22.3679,22.2779,22.3679,195883.0
2022-08-18 14:30:00,27.34,27.34,27.31,27.32,174787.0,22.3679,22.3679,22.3433,22.3515,174787.0
2022-08-18 15:00:00,27.33,27.34,27.27,27.3,208770.0,22.3597,22.3679,22.3106,22.3352,208770.0
2022-08-18 15:30:00,27.3,27.35,27.25,27.31,484278.0,22.3352,22.3761,22.2942,22.3433,484278.0
2022-08-19 09:30:00,27.18,27.25,27.1,27.11,447345.0,22.237,22.2942,22.1715,22.1797,447345.0
2022-08-19 10:00:00,27.12,27.21,27.07,27.17,197884.0,22.1879,22.2615,22.147,22.2288,197884.0
2022-08-19 10:30:00,27.16,27.18,27.08,27.1,176233.0,22.2206,22.237,22.1552,22.1715,176233.0
2022-08-19 11:00:00,27.1,27.11,27.04,27.09,166828.0,22.1715,22.1797,22.1224,22.1633,166828.0
2022-08-19 11:30:00,27.09,27.15,27.08,27.09,178193.0,22.1633,22.2124,22.1552,22.1633,178193.0
2022-08-19 12:00:00,27.09,27.09,27.0,27.04,225899.0,22.1633,22.1633,22.0897,22.1224,225899.0
2022-08-19 12:30:00,27.03,27.06,27.01,27.05,239225.0,22.1143,22.1388,22.0979,22.1306,239225.0
2022-08-19 13:00:00,27.05,27.08,27.02,27.02,175283.0,22.1306,22.1552,22.1061,22.1061,175283.0
2022-08-19 13:30:00,27.02,27.03,26.94,26.98,218987.0,22.1061,22.1143,22.0406,22.0734,218987.0
2022-08-19 14:00:00,26.99,27.07,26.97,27.07,260412.0,22.0815,22.147,22.0652,22.147,260412.0
2022-08-19 14:30:00,27.07,27.07,26.94,26.96,372870.0,22.147,22.147,22.0406,22.057,372870.0
2022-08-19 15:00:00,26.96,26.98,26.9,26.92,331149.0,22.057,22.0734,22.0079,22.0243,331149.0
2022-08-19 15:30:00,26.93,27.0,26.89,26.97,571123.0,22.0324,22.0897,21.9997,22.0652,571123.0
2022-08-22 09:30:00,26.76,26.81,26.61,26.63,507497.0,21.8934,21.9343,21.7706,21.787,507497.0
2022-08-22 10:00:00,26.63,26.74,26.59,26.68,268619.0,21.787,21.877,21.7543,21.8279,268619.0
2022-08-22 10:30:00,26.67,26.79,26.66,26.72,170889.0,21.8197,21.9179,21.8115,21.8606,170889.0
2022-08-22 11:00:00,26.73,26.78,26.67,26.75,155773.0,21.8688,21.9097,21.8197,21.8852,155773.0
2022-08-22 11:30:00,26.76,26.85,26.7,26.72,427169.0,21.8934,21.967,21.8443,21.8606,427169.0
2022-08-22 12:00:00,26.73,26.76,26.64,26.69,284334.0,21.8688,21.8934,21.7952,21.8361,284334.0
2022-08-22 12:30:00,26.7,26.73,26.63,26.67,154077.0,21.8443,21.8688,21.787,21.8197,154077.0
2022-08-22 13:00:00,26.67,26.67,26.6,26.61,200227.0,21.8197,21.8197,21.7625,21.7706,200227.0
2022-08-22 13:30:00,26.62,26.64,26.59,26.62,195188.0,21.7788,21.7952,21.7543,21.7788,195188.0
2022-08-22 14:00:00,26.62,26.64,26.59,26.63,245881.0,21.7788,21.7952,21.7543,21.787,245881.0
2022-08-22 14:30:00,26.63,26.69,26.62,26.68,172620.0,21.787,21.8361,21.7788,21.8279,172620.0
2022-08-22 15:00:00,26.68,26.76,26.65,26.71,257565.0,21.8279,21.8934,21.8034,21.8525,257565.0
2022-08-22 15:30:00,26.71,26.79,26.65,26.68,507367.0,21.8525,21.9179,21.8034,21.8279,507367.0
2022-08-23 09:30:00,26.85,26.99,26.84,26.98,375542.0,21.967,22.0815,21.9588,22.0734,375542.0
2022-08-23 10:00:00,26.98,27.05,26.95,26.96,401559.0,22.0734,22.1306,22.0488,22.057,401559.0
2022-08-23 10:30:00,26.96,27.02,26.94,26.98,302328.0,22.057,22.1061,22.0406,22.0734,302328.0
2022-08-23 11:00:00,26.99,27.0,26.86,26.91,359768.0,22.0815,22.0897,21.9752,22.0161,359768.0
2022-08-23 11:30:00,26.91,26.98,26.9,26.91,211243.0,22.0161,22.0734,22.0079,22.0161,211243.0
2022-08-23 12:00:00,26.9,26.91,26.84,26.86,205149.0,22.0079,22.0161,21.9588,21.9752,205149.0
2022-08-23 12:30:00,26.86,26.9,26.84,26.89,195301.0,21.9752,22.0079,21.9588,21.9997,195301.0
2022-08-23 13:00:00,26.89,26.95,26.83,26.85,436824.0,21.9997,22.0488,21.9506,21.967,436824.0
2022-08-23 13:30:00,26.86,26.87,26.79,26.84,291136.0,21.9752,21.9834,21.9179,21.9588,291136.0
2022-08-23 14:00:00,26.83,26.87,26.8,26.84,254787.0,21.9506,21.9834,21.9261,21.9588,254787.0
2022-08-23 14:30:00,26.84,26.96,26.84,26.96,298752.0,21.9588,22.057,21.9588,22.057,298752.0
2022-08-23 15:00:00,26.96,27.01,26.96,27.0,276609.0,22.057,22.0979,22.057,22.0897,276609.0
2022-08-23 15:30:00,27.0,27.0,26.92,26.94,544623.0,22.0897,22.0897,22.0243,22.0406,544623.0
2022-08-24 09:30:00,27.0,27.03,26.87,26.97,266023.0,22.0897,22.1143,21.9834,22.0652,266023.0
2022-08-24 10:00:00,26.96,27.09,26.94,27.04,204893.0,22.057,22.1633,22.0406,22.1224,204893.0
2022-08-24 10:30:00,27.04,27.08,26.97,26.98,255699.0,22.1224,22.1552,22.0652,22.0734,255699.0
2022-08-24 11:00:00,26.98,27.0,26.9,26.92,215078.0,22.0734,22.0897,22.0079,22.0243,215078.0
2022-08-24 11:30:00,26.92,26.99,26.91,26.99,131090.0,22.0243,22.0815,22.0161,22.0815,131090.0
2022-08-24 12:00:00,26.99,27.06,26.97,27.03,232953.0,22.0815,22.1388,22.0652,22.1143,232953.0
2022-08-24 12:30:00,27.04,27.04,26.96,27.0,136958.0,22.1224,22.1224,22.057,22.0897,136958.0
2022-08-24 13:00:00,27.0,27.01,26.97,26.99,63123.0,22.0897,22.0979,22.0652,22.0815,63123.0
2022-08-24 13:30:00,26.98,27.0,26.91,26.95,85502.0,22.0734,22.0897,22.0161,22.0488,85502.0
2022-08-24 14:00:00,26.96,26.99,26.93,26.95,133256.0,22.057,22.0815,22.0324,22.0488,133256.0
2022-08-24 14:30:00,26.95,26.98,26.91,26.96,123626.0,22.0488,22.0734,22.0161,22.057,123626.0
2022-08-24 15:00:00,26.95,27.03,26.93,27.01,258066.0,22.0488,22.1143,22.0324,22.0979,258066.0
2022-08-24 15:30:00,27.01,27.14,26.99,27.09,902131.0,22.0979,22.2043,22.0815,22.1633,902131.0
2022-08-25 09:30:00,27.18,27.23,27.02,27.18,368824.0,22.237,22.2779,22.1061,22.237,368824.0
2022-08-25 10:00:00,27.19,27.23,27.14,27.14,457478.0,22.2452,22.2779,22.2043,22.2043,457478.0
2022-08-25 10:30:00,27.14,27.16,27.05,27.12,353974.0,22.2043,22.2206,22.1306,22.1879,353974.0
2022-08-25 11:00:00,27.12,27.18,27.1,27.18,399279.0,22.1879,22.237,22.1715,22.237,399279.0
2022-08-25 11:30:00,27.18,27.2,27.16,27.19,232196.0,22.237,22.2533,22.2206,22.2452,232196.0
2022-08-25 12:00:00,27.19,27.27,27.18,27.23,363616.0,22.2452,22.3106,22.237,22.2779,363616.0
2022-08-25 12:30:00,27.23,27.23,27.19,27.21,160767.0,22.2779,22.2779,22.2452,22.2615,160767.0
2022-08-25 13:00:00,27.21,27.25,27.2,27.24,200305.0,22.2615,22.2942,22.2533,22.2861,200305.0
2022-08-25 13:30:00,27.24,27.24,27.1,27.13,178146.0,22.2861,22.2861,22.1715,22.1961,178146.0
2022-08-25 14:00:00,27.12,27.19,27.1,27.14,207894.0,22.1879,22.2452,22.1715,22.2043,207894.0
2022-08-25 14:30:00,27.15,27.17,27.11,27.12,165487.0,22.2124,22.2288,22.1797,22.1879,165487.0
2022-08-25 15:00:00,27.12,27.23,27.11,27.23,231439.0,22.1879,22.2779,22.1797,22.2779,231439.0
2022-08-25 15:30:00,27.23,27.27,27.15,27.23,1136838.0,22.2779,22.3106,22.2124,22.2779,1136838.0
2022-08-26 09:30:00,27.19,27.22,27.1,27.17,228172.0,22.2452,22.2697,22.1715,22.2288,228172.0
2022-08-26 10:00:00,27.16,27.21,27.01,27.08,438526.0,22.2206,22.2615,22.0979,22.1552,438526.0
2022-08-26 10:30:00,27.08,27.08,26.85,27.0,636862.0,22.1552,22.1552,21.967,22.0897,636862.0
2022-08-26 11:00:00,26.99,27.03,26.75,26.76,413403.0,22.0815,22.1143,21.8852,21.8934,413403.0
2022-08-26 11:30:00,26.77,26.95,26.76,26.95,447046.0,21.9015,22.0488,21.8934,22.0488,447046.0
2022-08-26 12:00:00,26.94,26.97,26.85,26.89,121655.0,22.0406,22.0652,21.967,21.9997,121655.0
2022-08-26 12:30:00,26.89,26.9,26.82,26.88,142669.0,21.9997,22.0079,21.9425,21.9915,142669.0
2022-08-26 13:00:00,26.88,26.9,26.83,26.89,250384.0,21.9915,22.0079,21.9506,21.9997,250384.0
2022-08-26 13:30:00,26.89,26.91,26.85,26.86,261136.0,21.9997,22.0161,21.967,21.9752,261136.0
2022-08-26 14:00:00,26.86,26.9,26.83,26.89,199819.0,21.9752,22.0079,21.9506,21.9997,199819.0
2022-08-26 14:30:00,26.89,26.9,26.81,26.82,250479.0,21.9997,22.0079,21.9343,21.9425,250479.0
2022-08-26 15:00:00,26.81,26.87,26.8,26.85,269765.0,21.9343,21.9834,21.9261,21.967,269765.0
2022-08-26 15:30:00,26.85,26.9,26.78,26.88,721719.0,21.967,22.0079,21.9097,21.9915,721719.0
2022-08-29 09:30:00,26.68,26.92,26.41,26.89,632944.0,21.8279,22.0243,21.607,21.9997,632944.0
2022-08-29 10:00:00,26.89,26.98,26.86,26.86,618458.0,21.9997,22.0734,21.9752,21.9752,618458.0
2022-08-29 10:30:00,26.86,26.88,26.69,26.72,368133.0,21.9752,21.9915,21.8361,21.8606,368133.0
2022-08-29 11:00:00,26.72,26.88,26.72,26.85,207567.0,21.8606,21.9915,21.8606,21.967,207567.0
2022-08-29 11:30:00,26.85,26.92,26.84,26.9,153463.0,21.967,22.0243,21.9588,22.0079,153463.0
2022-08-29 12:00:00,26.91,26.92,26.81,26.91,335871.0,22.0161,22.0243,21.9343,22.0161,335871.0
2022-08-29 12:30:00,26.9,26.94,26.85,26.93,157423.0,22.0079,22.0406,21.967,22.0324,157423.0
2022-08-29 13:00:00,26.94,26.98,26.93,26.97,119348.0,22.0406,22.0734,22.0324,22.0652,119348.0
2022-08-29 13:30:00,26.98,27.05,26.96,27.04,121534.0,22.0734,22.1306,22.057,22.1224,121534.0
2022-08-29 14:00:00,27.04,27.04,26.98,27.0,89148.0,22.1224,22.1224,22.0734,22.0897,89148.0
2022-08-29 14:30:00,26.99,27.03,26.97,27.0,153418.0,22.0815,22.1143,22.0652,22.0897,153418.0
2022-08-29 15:00:00,27.0,27.0,26.88,26.89,169991.0,22.0897,22.0897,21.9915,21.9997,169991.0
2022-08-29 15:30:00,26.89,26.93,26.83,26.9,496519.0,21.9997,22.0324,21.9506,22.0079,496519.0
2022-08-30 09:30:00,26.67,26.67,26.27,26.32,696675.0,21.8197,21.8197,21.4925,21.5334,696675.0
2022-08-30 10:00:00,26.32,26.43,26.29,26.36,256243.0,21.5334,21.6234,21.5088,21.5661,256243.0
2022-08-30 10:30:00,26.36,26.38,26.15,26.25,320315.0,21.5661,21.5825,21.3943,21.4761,320315.0
2022-08-30 11:00:00,26.25,26.37,26.25,26.32,176301.0,21.4761,21.5743,21.4761,21.5334,176301.0
2022-08-30 11:30:00,26.32,26.34,26.25,26.33,161420.0,21.5334,21.5497,21.4761,21.5416,161420.0
2022-08-30 12:00:00,26.32,26.34,26.23,26.3,253576.0,21.5334,21.5497,21.4597,21.517,253576.0
2022-08-30 12:30:00,26.3,26.31,26.15,26.19,314424.0,21.517,21.5252,21.3943,21.427,314424.0
2022-08-30 13:00:00,26.19,26.22,26.15,26.19,297654.0,21.427,21.4516,21.3943,21.427,297654.0
2022-08-30 13:30:00,26.18,26.23,26.07,26.12,360553.0,21.4188,21.4597,21.3288,21.3698,360553.0
2022-08-30 14:00:00,26.11,26.18,26.11,26.12,207555.0,21.3616,21.4188,21.3616,21.3698,207555.0
2022-08-30 14:30:00,26.12,26.14,26.05,26.07,307938.0,21.3698,21.3861,21.3125,21.3288,307938.0
2022-08-30 15:00:00,26.07,26.19,26.05,26.14,267619.0,21.3288,21.427,21.3125,21.3861,267619.0
2022-08-30 15:30:00,26.13,26.22,26.09,26.15,597740.0,21.3779,21.4516,21.3452,21.3943,597740.0
2022-08-31 09:30:00,25.9,26.07,25.71,25.96,550662.0,21.1898,21.3288,21.0343,21.2389,550662.0
2022-08-31 10:00:00,25.95,26.15,25.91,26.09,383278.0,21.2307,21.3943,21.1979,21.3452,383278.0
2022-08-31 10:30:00,26.08,26.33,26.03,26.28,266374.0,21.337,21.5416,21.2961,21.5007,266374.0
2022-08-31 11:00:00,26.27,26.41,26.16,26.37,288394.0,21.4925,21.607,21.4025,21.5743,288394.0
2022-08-31 11:30:00,26.37,26.46,26.33,26.45,211528.0,21.5743,21.6479,21.5416,21.6397,211528.0
2022-08-31 12:00:00,26.46,26.59,26.46,26.55,294321.0,21.6479,21.7543,21.6479,21.7216,294321.0
2022-08-31 12:30:00,26.56,26.62,26.55,26.59,169316.0,21.7297,21.7788,21.7216,21.7543,169316.0
2022-08-31 13:00:00,26.59,26.63,26.54,26.6,177065.0,21.7543,21.787,21.7134,21.7625,177065.0
2022-08-31 13:30:00,26.6,26.63,26.5,26.55,225832.0,21.7625,21.787,21.6806,21.7216,225832.0
2022-08-31 14:00:00,26.54,26.56,26.46,26.49,212992.0,21.7134,21.7297,21.6479,21.6725,212992.0
2022-08-31 14:30:00,26.48,26.5,26.41,26.46,250001.0,21.6643,21.6806,21.607,21.6479,250001.0
2022-08-31 15:00:00,26.46,26.58,26.43,26.53,426289.0,21.6479,21.7461,21.6234,21.7052,426289.0
2022-08-31 15:30:00,26.54,26.55,26.26,26.31,1020158.0,21.7134,21.7216,21.4843,21.5252,1020158.0
2022-09-01 09:30:00,26.31,26.44,25.89,25.98,540451.0,21.5252,21.6316,21.1816,21.2552,540451.0
2022-09-01 10:00:00,25.99,26.06,25.82,26.05,446770.0,21.2634,21.3207,21.1243,21.3125,446770.0
2022-09-01 10:30:00,26.05,26.05,25.87,25.99,221279.0,21.3125,21.3125,21.1652,21.2634,221279.0
2022-09-01 11:00:00,25.99,26.15,25.98,26.12,356369.0,21.2634,21.3943,21.2552,21.3698,356369.0
2022-09-01 11:30:00,26.11,26.16,26.05,26.13,172886.0,21.3616,21.4025,21.3125,21.3779,172886.0
2022-09-01 12:00:00,26.12,26.19,26.07,26.07,216365.0,21.3698,21.427,21.3288,21.3288,216365.0
2022-09-01 12:30:00,26.07,26.08,25.97,25.97,171825.0,21.3288,21.337,21.247,21.247,171825.0
2022-09-01 13:00:00,25.97,26.11,25.94,26.11,166061.0,21.247,21.3616,21.2225,21.3616,166061.0
2022-09-01 13:30:00,26.11,26.11,26.04,26.04,99642.0,21.3616,21.3616,21.3043,21.3043,99642.0
2022-09-01 14:00:00,26.05,26.11,26.0,26.11,81982.0,21.3125,21.3616,21.2716,21.3616,81982.0
2022-09-01 14:30:00,26.11,26.15,26.1,26.11,121321.0,21.3616,21.3943,21.3534,21.3616,121321.0
2022-09-01 15:00:00,26.1,26.21,26.04,26.1,289528.0,21.3534,21.4434,21.3043,21.3534,289528.0
2022-09-01 15:30:00,26.09,26.18,25.99,26.17,619236.0,21.3452,21.4188,21.2634,21.4107,619236.0
2022-09-02 09:30:00,26.55,26.65,26.36,26.53,408077.0,21.7216,21.8034,21.5661,21.7052,408077.0
2022-09-02 10:00:00,26.53,26.66,26.47,26.59,267569.0,21.7052,21.8115,21.6561,21.7543,267569.0
2022-09-02 10:30:00,26.59,26.77,26.58,26.71,294989.0,21.7543,21.9015,21.7461,21.8525,294989.0
2022-09-02 11:00:00,26.72,26.74,26.6,26.65,145486.0,21.8606,21.877,21.7625,21.8034,145486.0
2022-09-02 11:30:00,26.65,26.76,26.59,26.7,253954.0,21.8034,21.8934,21.7543,21.8443,253954.0
2022-09-02 12:00:00,26.7,26.74,26.61,26.64,265356.0,21.8443,21.877,21.7706,21.7952,265356.0
2022-09-02 12:30:00,26.63,26.64,26.54,26.56,211099.0,21.787,21.7952,21.7134,21.7297,211099.0
2022-09-02 13:00:00,26.56,26.58,26.35,26.36,423095.0,21.7297,21.7461,21.5579,21.5661,423095.0
2022-09-02 13:30:00,26.35,26.39,26.3,26.31,385270.0,21.5579,21.5907,21.517,21.5252,385270.0
2022-09-02 14:00:00,26.31,26.44,26.31,26.4,239133.0,21.5252,21.6316,21.5252,21.5988,239133.0
2022-09-02 14:30:00,26.41,26.46,26.4,26.43,182085.0,21.607,21.6479,21.5988,21.6234,182085.0
2022-09-02 15:00:00,26.43,26.5,26.33,26.33,351974.0,21.6234,21.6806,21.5416,21.5416,351974.0
2022-09-02 15:30:00,26.33,26.34,26.17,26.29,707562.0,21.5416,21.5497,21.4107,21.5088,707562.0
2022-09-06 09:30:00,26.5,26.52,26.31,26.36,464676.0,21.6806,21.697,21.5252,21.5661,464676.0
2022-09-06 10:00:00,26.35,26.37,26.17,26.25,339825.0,21.5579,21.5743,21.4107,21.4761,339825.0
2022-09-06 10:30:00,26.24,26.4,26.21,26.34,627142.0,21.4679,21.5988,21.4434,21.5497,627142.0
2022-09-06 11:00:00,26.34,26.39,26.25,26.29,267466.0,21.5497,21.5907,21.4761,21.5088,267466.0
2022-09-06 11:30:00,26.29,26.38,26.28,26.36,195231.0,21.5088,21.5825,21.5007,21.5661,195231.0
2022-09-06 12:00:00,26.35,26.36,26.24,26.25,138200.0,21.5579,21.5661,21.4679,21.4761,138200.0
2022-09-06 12:30:00,26.25,26.35,26.23,26.3,115480.0,21.4761,21.5579,21.4597,21.517,115480.0
2022-09-06 13:00:00,26.29,26.3,26.22,26.24,101978.0,21.5088,21.517,21.4516,21.4679,101978.0
2022-09-06 13:30:00,26.25,26.29,26.2,26.21,277214.0,21.4761,21.5088,21.4352,21.4434,277214.0
2022-09-06 14:00:00,26.22,26.27,26.21,26.25,223827.0,21.4516,21.4925,21.4434,21.4761,223827.0
2022-09-06 14:30:00,26.25,26.26,26.18,26.19,204947.0,21.4761,21.4843,21.4188,21.427,204947.0
2022-09-06 15:00:00,26.19,26.25,26.16,26.21,198611.0,21.427,21.4761,21.4025,21.4434,198611.0
2022-09-06 15:30:00,26.21,26.28,26.14,26.25,720767.0,21.4434,21.5007,21.3861,21.4761,720767.0
2022-09-07 09:30:00,26.0,26.06,25.89,25.93,583981.0,21.2716,21.3207,21.1816,21.2143,583981.0
2022-09-07 10:00:00,25.93,25.98,25.88,25.98,269304.0,21.2143,21.2552,21.1734,21.2552,269304.0
2022-09-07 10:30:00,25.98,26.23,25.98,26.2,359424.0,21.2552,21.4597,21.2552,21.4352,359424.0
2022-09-07 11:00:00,26.2,26.28,26.17,26.21,209862.0,21.4352,21.5007,21.4107,21.4434,209862.0
2022-09-07 11:30:00,26.22,26.24,26.18,26.19,83620.0,21.4516,21.4679,21.4188,21.427,83620.0
2022-09-07 12:00:00,26.18,26.23,26.12,26.19,277245.0,21.4188,21.4597,21.3698,21.427,277245.0
2022-09-07 12:30:00,26.19,26.27,26.16,26.24,154900.0,21.427,21.4925,21.4025,21.4679,154900.0
2022-09-07 13:00:00,26.24,26.27,26.18,26.23,219352.0,21.4679,21.4925,21.4188,21.4597,219352.0
2022-09-07 13:30:00,26.23,26.3,26.19,26.29,92621.0,21.4597,21.517,21.427,21.5088,92621.0
2022-09-07 14:00:00,26.29,26.34,26.27,26.33,117765.0,21.5088,21.5497,21.4925,21.5416,117765.0
2022-09-07 14:30:00,26.33,26.35,26.29,26.34,110665.0,21.5416,21.5579,21.5088,21.5497,110665.0
2022-09-07 15:00:00,26.33,26.39,26.32,26.38,148668.0,21.5416,21.5907,21.5334,21.5825,148668.0
2022-09-07 15:30:00,26.37,26.4,26.33,26.36,436478.0,21.5743,21.5988,21.5416,21.5661,436478.0
2022-09-08 09:30:00,26.33,26.34,26.18,26.29,328973.0,21.5416,21.5497,21.4188,21.5088,328973.0
2022-09-08 10:00:00,26.29,26.34,26.2,26.32,250579.0,21.5088,21.5497,21.4352,21.5334,250579.0
2022-09-08 10:30:00,26.33,26.48,26.31,26.46,227853.0,21.5416,21.6643,21.5252,21.6479,227853.0
2022-09-08 11:00:00,26.45,26.49,26.4,26.43,182764.0,21.6397,21.6725,21.5988,21.6234,182764.0
2022-09-08 11:30:00,26.43,26.45,26.35,26.39,145929.0,21.6234,21.6397,21.5579,21.5907,145929.0
2022-09-08 12:00:00,26.39,26.4,26.21,26.28,180649.0,21.5907,21.5988,21.4434,21.5007,180649.0
2022-09-08 12:30:00,26.28,26.5,26.27,26.47,142499.0,21.5007,21.6806,21.4925,21.6561,142499.0
2022-09-08 13:00:00,26.47,26.54,26.44,26.5,157690.0,21.6561,21.7134,21.6316,21.6806,157690.0
2022-09-08 13:30:00,26.5,26.54,26.48,26.53,128095.0,21.6806,21.7134,21.6643,21.7052,128095.0
2022-09-08 14:00:00,26.52,26.54,26.45,26.48,136560.0,21.697,21.7134,21.6397,21.6643,136560.0
2022-09-08 14:30:00,26.48,26.5,26.42,26.45,159792.0,21.6643,21.6806,21.6152,21.6397,159792.0
2022-09-08 15:00:00,26.45,26.55,26.42,26.53,239524.0,21.6397,21.7216,21.6152,21.7052,239524.0
2022-09-08 15:30:00,26.53,26.57,26.47,26.51,524579.0,21.7052,21.7379,21.6561,21.6888,524579.0
2022-09-09 09:30:00,26.75,26.88,26.68,26.69,360053.0,21.8852,21.9915,21.8279,21.8361,360053.0
2022-09-09 10:00:00,26.68,26.75,26.6,26.63,294784.0,21.8279,21.8852,21.7625,21.787,294784.0
2022-09-09 10:30:00,26.63,26.66,26.54,26.59,267146.0,21.787,21.8115,21.7134,21.7543,267146.0
2022-09-09 11:00:00,26.58,26.68,26.57,26.67,171736.0,21.7461,21.8279,21.7379,21.8197,171736.0
2022-09-09 11:30:00,26.68,26.68,26.56,26.57,143115.0,21.8279,21.8279,21.7297,21.7379,143115.0
2022-09-09 12:00:00,26.56,26.57,26.54,26.57,109756.0,21.7297,21.7379,21.7134,21.7379,109756.0
2022-09-09 12:30:00,26.57,26.65,26.56,26.64,180255.0,21.7379,21.8034,21.7297,21.7952,180255.0
2022-09-09 13:00:00,26.64,26.67,26.6,26.64,153595.0,21.7952,21.8197,21.7625,21.7952,153595.0
2022-09-09 13:30:00,26.63,26.69,26.63,26.68,144424.0,21.787,21.8361,21.787,21.8279,144424.0
2022-09-09 14:00:00,26.68,26.69,26.61,26.63,130530.0,21.8279,21.8361,21.7706,21.787,130530.0
2022-09-09 14:30:00,26.62,26.72,26.61,26.71,216885.0,21.7788,21.8606,21.7706,21.8525,216885.0
2022-09-09 15:00:00,26.71,26.76,26.7,26.71,253168.0,21.8525,21.8934,21.8443,21.8525,253168.0
2022-09-09 15:30:00,26.71,26.77,26.67,26.7,599553.0,21.8525,21.9015,21.8197,21.8443,599553.0
2022-09-12 09:30:00,26.87,26.98,26.8,26.96,401904.0,21.9834,22.0734,21.9261,22.057,401904.0
2022-09-12 10:00:00,26.97,27.01,26.87,26.99,453248.0,22.0652,22.0979,21.9834,22.0815,453248.0
2022-09-12 10:30:00,26.99,27.0,26.87,26.94,223408.0,22.0815,22.0897,21.9834,22.0406,223408.0
2022-09-12 11:00:00,26.94,27.0,26.85,26.89,348556.0,22.0406,22.0897,21.967,21.9997,348556.0
2022-09-12 11:30:00,26.89,26.97,26.89,26.92,212030.0,21.9997,22.0652,21.9997,22.0243,212030.0
2022-09-12 12:00:00,26.92,26.94,26.85,26.86,131792.0,22.0243,22.0406,21.967,21.9752,131792.0
2022-09-12 12:30:00,26.86,26.9,26.85,26.89,159744.0,21.9752,22.0079,21.967,21.9997,159744.0
2022-09-12 13:00:00,26.89,26.95,26.87,26.91,105277.0,21.9997,22.0488,21.9834,22.0161,105277.0
2022-09-12 13:30:00,26.92,26.93,26.88,26.91,128674.0,22.0243,22.0324,21.9915,22.0161,128674.0
2022-09-12 14:00:00,26.91,26.93,26.88,26.9,133050.0,22.0161,22.0324,21.9915,22.0079,133050.0
2022-09-12 14:30:00,26.89,26.9,26.84,26.87,165048.0,21.9997,22.0079,21.9588,21.9834,165048.0
2022-09-12 15:00:00,26.87,26.89,26.78,26.8,246883.0,21.9834,21.9997,21.9097,21.9261,246883.0
2022-09-12 15:30:00,26.8,26.92,26.78,26.9,561899.0,21.9261,22.0243,21.9097,22.0079,561899.0
2022-09-13 09:30:00,26.69,26.87,26.65,26.85,488608.0,21.8361,21.9834,21.8034,21.967,488608.0
2022-09-13 10:00:00,26.85,26.85,26.65,26.75,467773.0,21.967,21.967,21.8034,21.8852,467773.0
2022-09-13 10:30:00,26.75,26.76,26.64,26.67,291004.0,21.8852,21.8934,21.7952,21.8197,291004.0
2022-09-13 11:00:00,26.67,26.7,26.62,26.67,194714.0,21.8197,21.8443,21.7788,21.8197,194714.0
2022-09-13 11:30:00,26.68,26.69,26.64,26.66,231508.0,21.8279,21.8361,21.7952,21.8115,231508.0
2022-09-13 12:00:00,26.66,26.73,26.65,26.68,123066.0,21.8115,21.8688,21.8034,21.8279,123066.0
2022-09-13 12:30:00,26.67,26.7,26.65,26.68,151114.0,21.8197,21.8443,21.8034,21.8279,151114.0
2022-09-13 13:00:00,26.68,26.77,26.67,26.77,303653.0,21.8279,21.9015,21.8197,21.9015,303653.0
2022-09-13 13:30:00,26.77,26.82,26.74,26.77,166413.0,21.9015,21.9425,21.877,21.9015,166413.0
2022-09-13 14:00:00,26.77,26.79,26.66,26.68,162127.0,21.9015,21.9179,21.8115,21.8279,162127.0
2022-09-13 14:30:00,26.68,26.69,26.64,26.67,231302.0,21.8279,21.8361,21.7952,21.8197,231302.0
2022-09-13 15:00:00,26.67,26.68,26.57,26.58,306542.0,21.8197,21.8279,21.7379,21.7461,306542.0
2022-09-13 15:30:00,26.57,26.58,26.43,26.49,651007.0,21.7379,21.7461,21.6234,21.6725,651007.0
2022-09-14 09:30:00,26.53,26.88,26.53,26.77,382212.0,21.7052,21.9915,21.7052,21.9015,382212.0
2022-09-14 10:00:00,26.77,26.83,26.66,26.67,464861.0,21.9015,21.9506,21.8115,21.8197,464861.0
2022-09-14 10:30:00,26.67,26.86,26.63,26.85,301350.0,21.8197,21.9752,21.787,21.967,301350.0
2022-09-14 11:00:00,26.86,26.86,26.74,26.77,384839.0,21.9752,21.9752,21.877,21.9015,384839.0
2022-09-14 11:30:00,26.77,26.87,26.77,26.87,183070.0,21.9015,21.9834,21.9015,21.9834,183070.0
2022-09-14 12:00:00,26.88,26.89,26.81,26.81,151791.0,21.9915,21.9997,21.9343,21.9343,151791.0
2022-09-14 12:30:00,26.82,26.94,26.81,26.94,144018.0,21.9425,22.0406,21.9343,22.0406,144018.0
2022-09-14 13:00:00,26.94,26.98,26.87,26.89,241129.0,22.0406,22.0734,21.9834,21.9997,241129.0
2022-09-14 13:30:00,26.89,26.9,26.78,26.79,181799.0,21.9997,22.0079,21.9097,21.9179,181799.0
2022-09-14 14:00:00,26.78,26.82,26.7,26.73,195534.0,21.9097,21.9425,21.8443,21.8688,195534.0
2022-09-14 14:30:00,26.73,26.75,26.69,26.7,137367.0,21.8688,21.8852,21.8361,21.8443,137367.0
2022-09-14 15:00:00,26.7,26.72,26.63,26.67,171040.0,21.8443,21.8606,21.787,21.8197,171040.0
2022-09-14 15:30:00,26.67,26.76,26.62,26.74,502679.0,21.8197,21.8934,21.7788,21.877,502679.0
2022-09-15 09:30:00,26.5,26.68,26.44,26.67,343511.0,21.6806,21.8279,21.6316,21.8197,343511.0
2022-09-15 10:00:00,26.67,26.73,26.58,26.61,242033.0,21.8197,21.8688,21.7461,21.7706,242033.0
2022-09-15 10:30:00,26.6,26.62,26.52,26.53,234045.0,21.7625,21.7788,21.697,21.7052,234045.0
2022-09-15 11:00:00,26.53,26.68,26.51,26.67,145183.0,21.7052,21.8279,21.6888,21.8197,145183.0
2022-09-15 11:30:00,26.66,26.68,26.56,26.59,112029.0,21.8115,21.8279,21.7297,21.7543,112029.0
2022-09-15 12:00:00,26.58,26.58,26.5,26.51,139851.0,21.7461,21.7461,21.6806,21.6888,139851.0
2022-09-15 12:30:00,26.52,26.63,26.5,26.63,200797.0,21.697,21.787,21.6806,21.787,200797.0
2022-09-15 13:00:00,26.64,26.74,26.64,26.72,95280.0,21.7952,21.877,21.7952,21.8606,95280.0
2022-09-15 13:30:00,26.73,26.73,26.58,26.6,65294.0,21.8688,21.8688,21.7461,21.7625,65294.0
2022-09-15 14:00:00,26.59,26.59,26.48,26.48,131352.0,21.7543,21.7543,21.6643,21.6643,131352.0
2022-09-15 14:30:00,26.48,26.52,26.42,26.44,220241.0,21.6643,21.697,21.6152,21.6316,220241.0
2022-09-15 15:00:00,26.43,26.46,26.32,26.32,629950.0,21.6234,21.6479,21.5334,21.5334,629950.0
2022-09-15 15:30:00,26.32,26.38,26.25,26.26,1136681.0,21.5334,21.5825,21.4761,21.4843,1136681.0
2022-09-16 09:30:00,26.15,26.16,25.74,25.8,692875.0,21.3943,21.4025,21.0589,21.1079,692875.0
2022-09-16 10:00:00,25.81,25.97,25.74,25.84,1082731.0,21.1161,21.247,21.0589,21.1407,1082731.0
2022-09-16 10:30:00,25.85,26.02,25.83,25.95,391599.0,21.1489,21.2879,21.1325,21.2307,391599.0
2022-09-16 11:00:00,25.96,25.98,25.87,25.91,181540.0,21.2389,21.2552,21.1652,21.1979,181540.0
2022-09-16 11:30:00,25.91,25.96,25.87,25.93,173210.0,21.1979,21.2389,21.1652,21.2143,173210.0
2022-09-16 12:00:00,25.92,25.92,25.77,25.78,200233.0,21.2061,21.2061,21.0834,21.0916,200233.0
2022-09-16 12:30:00,25.77,25.79,25.71,25.78,304163.0,21.0834,21.0998,21.0343,21.0916,304163.0
2022-09-16 13:00:00,25.78,25.89,25.75,25.79,209637.0,21.0916,21.1816,21.067,21.0998,209637.0
2022-09-16 13:30:00,25.8,25.85,25.78,25.8,174680.0,21.1079,21.1489,21.0916,21.1079,174680.0
2022-09-16 14:00:00,25.8,25.84,25.76,25.84,202426.0,21.1079,21.1407,21.0752,21.1407,202426.0
2022-09-16 14:30:00,25.83,25.88,25.81,25.87,129697.0,21.1325,21.1734,21.1161,21.1652,129697.0
2022-09-16 15:00:00,25.87,25.93,25.85,25.89,233198.0,21.1652,21.2143,21.1489,21.1816,233198.0
2022-09-16 15:30:00,25.89,25.98,25.79,25.81,890331.0,21.1816,21.2552,21.0998,21.1161,890331.0
2022-09-19 09:30:00,25.47,25.75,25.21,25.67,738958.0,20.838,21.067,20.6252,21.0016,738958.0
2022-09-19 10:00:00,25.67,25.89,25.63,25.86,388102.0,21.0016,21.1816,20.9689,21.157,388102.0
2022-09-19 10:30:00,25.86,25.87,25.76,25.79,342218.0,21.157,21.1652,21.0752,21.0998,342218.0
2022-09-19 11:00:00,25.78,25.83,25.71,25.72,211844.0,21.0916,21.1325,21.0343,21.0425,211844.0
2022-09-19 11:30:00,25.72,25.78,25.66,25.77,133265.0,21.0425,21.0916,20.9934,21.0834,133265.0
2022-09-19 12:00:00,25.76,25.88,25.76,25.86,172464.0,21.0752,21.1734,21.0752,21.157,172464.0
2022-09-19 12:30:00,25.85,25.91,25.83,25.9,151499.0,21.1489,21.1979,21.1325,21.1898,151499.0
2022-09-19 13:00:00,25.89,25.9,25.82,25.83,150505.0,21.1816,21.1898,21.1243,21.1325,150505.0
2022-09-19 13:30:00,25.83,25.84,25.72,25.81,209008.0,21.1325,21.1407,21.0425,21.1161,209008.0
2022-09-19 14:00:00,25.81,25.82,25.75,25.79,103492.0,21.1161,21.1243,21.067,21.0998,103492.0
2022-09-19 14:30:00,25.78,25.84,25.75,25.84,123402.0,21.0916,21.1407,21.067,21.1407,123402.0
2022-09-19 15:00:00,25.84,26.0,25.83,25.99,245748.0,21.1407,21.2716,21.1325,21.2634,245748.0
2022-09-19 15:30:00,25.99,26.01,25.94,25.95,308838.0,21.2634,21.2798,21.2225,21.2307,308838.0
2022-09-20 09:30:00,25.81,25.91,25.74,25.78,292490.0,21.1161,21.1979,21.0589,21.0916,292490.0
2022-09-20 10:00:00,25.77,25.85,25.72,25.82,251831.0,21.0834,21.1489,21.0425,21.1243,251831.0
2022-09-20 10:30:00,25.82,25.84,25.72,25.8,107660.0,21.1243,21.1407,21.0425,21.1079,107660.0
2022-09-20 11:00:00,25.8,25.84,25.75,25.8,82940.0,21.1079,21.1407,21.067,21.1079,82940.0
2022-09-20 11:30:00,25.81,25.86,25.76,25.79,137309.0,21.1161,21.157,21.0752,21.0998,137309.0
2022-09-20 12:00:00,25.79,25.83,25.73,25.75,109152.0,21.0998,21.1325,21.0507,21.067,109152.0
2022-09-20 12:30:00,25.76,25.78,25.7,25.78,105089.0,21.0752,21.0916,21.0261,21.0916,105089.0
2022-09-20 13:00:00,25.77,25.79,25.7,25.77,115985.0,21.0834,21.0998,21.0261,21.0834,115985.0
2022-09-20 13:30:00,25.75,25.77,25.69,25.74,113962.0,21.067,21.0834,21.018,21.0589,113962.0
2022-09-20 14:00:00,25.75,25.81,25.74,25.8,105778.0,21.067,21.1161,21.0589,21.1079,105778.0
2022-09-20 14:30:00,25.8,25.8,25.7,25.77,78889.0,21.1079,21.1079,21.0261,21.0834,78889.0
2022-09-20 15:00:00,25.78,25.82,25.75,25.8,152756.0,21.0916,21.1243,21.067,21.1079,152756.0
2022-09-20 15:30:00,25.8,25.91,25.77,25.8,318830.0,21.1079,21.1979,21.0834,21.1079,318830.0
2022-09-21 09:30:00,25.99,26.1,25.9,26.02,324031.0,21.2634,21.3534,21.1898,21.2879,324031.0
2022-09-21 10:00:00,26.02,26.02,25.91,26.0,237153.0,21.2879,21.2879,21.1979,21.2716,237153.0
2022-09-21 10:30:00,26.0,26.02,25.81,25.87,267967.0,21.2716,21.2879,21.1161,21.1652,267967.0
2022-09-21 11:00:00,25.86,25.88,25.79,25.86,144794.0,21.157,21.1734,21.0998,21.157,144794.0
2022-09-21 11:30:00,25.86,25.92,25.82,25.9,430301.0,21.157,21.2061,21.1243,21.1898,430301.0
2022-09-21 12:00:00,25.9,25.92,25.85,25.87,140904.0,21.1898,21.2061,21.1489,21.1652,140904.0
2022-09-21 12:30:00,25.87,25.89,25.85,25.89,148594.0,21.1652,21.1816,21.1489,21.1816,148594.0
2022-09-21 13:00:00,25.89,25.92,25.87,25.89,112388.0,21.1816,21.2061,21.1652,21.1816,112388.0
2022-09-21 13:30:00,25.88,25.94,25.83,25.89,382064.0,21.1734,21.2225,21.1325,21.1816,382064.0
2022-09-21 14:00:00,25.89,25.89,25.56,25.72,274588.0,21.1816,21.1816,20.9116,21.0425,274588.0
2022-09-21 14:30:00,25.73,25.98,25.69,25.83,444019.0,21.0507,21.2552,21.018,21.1325,444019.0
2022-09-21 15:00:00,25.84,25.87,25.5,25.54,475452.0,21.1407,21.1652,20.8625,20.8952,475452.0
2022-09-21 15:30:00,25.54,25.58,25.42,25.43,605018.0,20.8952,20.928,20.7971,20.8052,605018.0
2022-09-22 09:30:00,25.55,25.7,25.41,25.41,421273.0,20.9034,21.0261,20.7889,20.7889,421273.0
2022-09-22 10:00:00,25.42,25.45,25.32,25.36,296009.0,20.7971,20.8216,20.7152,20.748,296009.0
2022-09-22 10:30:00,25.36,25.37,25.29,25.3,266746.0,20.748,20.7562,20.6907,20.6989,266746.0
2022-09-22 11:00:00,25.3,25.33,25.19,25.25,210695.0,20.6989,20.7234,20.6089,20.658,210695.0
2022-09-22 11:30:00,25.25,25.31,25.17,25.2,208812.0,20.658,20.7071,20.5925,20.6171,208812.0
2022-09-22 12:00:00,25.2,25.22,25.17,25.18,272794.0,20.6171,20.6334,20.5925,20.6007,272794.0
2022-09-22 12:30:00,25.19,25.3,25.16,25.25,375215.0,20.6089,20.6989,20.5843,20.658,375215.0
2022-09-22 13:00:00,25.25,25.27,25.2,25.23,189933.0,20.658,20.6743,20.6171,20.6416,189933.0
2022-09-22 13:30:00,25.23,25.26,25.2,25.23,118000.0,20.6416,20.6662,20.6171,20.6416,118000.0
2022-09-22 14:00:00,25.23,25.24,25.19,25.21,146247.0,20.6416,20.6498,20.6089,20.6252,146247.0
2022-09-22 14:30:00,25.2,25.24,25.16,25.24,235693.0,20.6171,20.6498,20.5843,20.6498,235693.0
2022-09-22 15:00:00,25.24,25.3,25.2,25.21,226440.0,20.6498,20.6989,20.6171,20.6252,226440.0
2022-09-22 15:30:00,25.21,25.24,24.83,24.88,1638716.0,20.6252,20.6498,20.3144,20.3553,1638716.0
2022-09-23 09:30:00,24.31,24.44,23.67,23.91,2248341.0,19.8889,19.9953,19.3653,19.5617,2248341.0
2022-09-23 10:00:00,23.9,24.08,23.81,23.89,996559.0,19.5535,19.7008,19.4799,19.5453,996559.0
2022-09-23 10:30:00,23.9,23.95,23.65,23.81,1133291.0,19.5535,19.5944,19.349,19.4799,1133291.0
2022-09-23 11:00:00,23.8,23.87,23.69,23.77,929592.0,19.4717,19.5289,19.3817,19.4471,929592.0
2022-09-23 11:30:00,23.77,23.83,23.55,23.68,898216.0,19.4471,19.4962,19.2671,19.3735,898216.0
2022-09-23 12:00:00,23.68,23.75,23.65,23.68,493688.0,19.3735,19.4308,19.349,19.3735,493688.0
2022-09-23 12:30:00,23.68,23.73,23.59,23.68,1288886.0,19.3735,19.4144,19.2999,19.3735,1288886.0
2022-09-23 13:00:00,23.68,23.7,23.59,23.61,743519.0,19.3735,19.3899,19.2999,19.3162,743519.0
2022-09-23 13:30:00,23.61,23.65,23.58,23.63,372959.0,19.3162,19.349,19.2917,19.3326,372959.0
2022-09-23 14:00:00,23.63,23.68,23.58,23.6,581766.0,19.3326,19.3735,19.2917,19.308,581766.0
2022-09-23 14:30:00,23.6,23.61,23.53,23.55,551490.0,19.308,19.3162,19.2508,19.2671,551490.0
2022-09-23 15:00:00,23.55,23.62,23.52,23.58,842127.0,19.2671,19.3244,19.2426,19.2917,842127.0
2022-09-23 15:30:00,23.59,23.7,23.53,23.63,1701683.0,19.2999,19.3899,19.2508,19.3326,1701683.0
2022-09-26 09:30:00,23.5,23.63,23.31,23.47,1097101.0,19.2262,19.3326,19.0708,19.2017,1097101.0
2022-09-26 10:00:00,23.46,23.6,23.38,23.54,614597.0,19.1935,19.308,19.1281,19.259,614597.0
2022-09-26 10:30:00,23.54,23.54,23.41,23.46,454455.0,19.259,19.259,19.1526,19.1935,454455.0
2022-09-26 11:00:00,23.46,23.47,23.34,23.4,365140.0,19.1935,19.2017,19.0953,19.1444,365140.0
2022-09-26 11:30:00,23.39,23.41,23.24,23.28,537290.0,19.1362,19.1526,19.0135,19.0462,537290.0
2022-09-26 12:00:00,23.28,23.3,23.18,23.18,331254.0,19.0462,19.0626,18.9644,18.9644,331254.0
2022-09-26 12:30:00,23.18,23.18,23.05,23.15,819963.0,18.9644,18.9644,18.8581,18.9399,819963.0
2022-09-26 13:00:00,23.15,23.15,22.9,22.92,641526.0,18.9399,18.9399,18.7354,18.7517,641526.0
2022-09-26 13:30:00,22.93,23.01,22.9,22.94,481255.0,18.7599,18.8253,18.7354,18.7681,481255.0
2022-09-26 14:00:00,22.93,23.03,22.92,22.96,459883.0,18.7599,18.8417,18.7517,18.7844,459883.0
2022-09-26 14:30:00,22.96,23.07,22.92,23.03,301751.0,18.7844,18.8744,18.7517,18.8417,301751.0
2022-09-26 15:00:00,23.03,23.11,23.02,23.1,430863.0,18.8417,18.9072,18.8335,18.899,430863.0
2022-09-26 15:30:00,23.09,23.11,22.91,22.91,1142941.0,18.8908,18.9072,18.7435,18.7435,1142941.0
2022-09-27 09:30:00,23.12,23.49,23.08,23.36,1082590.0,18.9153,19.2181,18.8826,19.1117,1082590.0
2022-09-27 10:00:00,23.36,23.64,23.24,23.48,449327.0,19.1117,19.3408,19.0135,19.2099,449327.0
2022-09-27 10:30:00,23.48,23.75,23.48,23.7,378083.0,19.2099,19.4308,19.2099,19.3899,378083.0
2022-09-27 11:00:00,23.7,23.71,23.42,23.45,322959.0,19.3899,19.398,19.1608,19.1853,322959.0
2022-09-27 11:30:00,23.44,23.48,23.31,23.32,420660.0,19.1771,19.2099,19.0708,19.079,420660.0
2022-09-27 12:00:00,23.32,23.32,23.11,23.25,463495.0,19.079,19.079,18.9072,19.0217,463495.0
2022-09-27 12:30:00,23.26,23.34,23.22,23.32,240881.0,19.0299,19.0953,18.9972,19.079,240881.0
2022-09-27 13:00:00,23.31,23.33,23.22,23.32,383700.0,19.0708,19.0871,18.9972,19.079,383700.0
2022-09-27 13:30:00,23.32,23.43,23.25,23.42,505588.0,19.079,19.169,19.0217,19.1608,505588.0
2022-09-27 14:00:00,23.42,23.48,23.4,23.44,198348.0,19.1608,19.2099,19.1444,19.1771,198348.0
2022-09-27 14:30:00,23.43,23.56,23.42,23.55,287215.0,19.169,19.2753,19.1608,19.2671,287215.0
2022-09-27 15:00:00,23.55,23.6,23.51,23.59,332374.0,19.2671,19.308,19.2344,19.2999,332374.0
2022-09-27 15:30:00,23.59,23.59,23.32,23.33,678675.0,19.2999,19.2999,19.079,19.0871,678675.0
2022-09-28 09:30:00,23.41,23.71,23.39,23.64,450039.0,19.1526,19.398,19.1362,19.3408,450039.0
2022-09-28 10:00:00,23.64,23.69,23.53,23.69,307549.0,19.3408,19.3817,19.2508,19.3817,307549.0
2022-09-28 10:30:00,23.69,23.81,23.68,23.73,364948.0,19.3817,19.4799,19.3735,19.4144,364948.0
2022-09-28 11:00:00,23.73,23.85,23.7,23.83,194921.0,19.4144,19.5126,19.3899,19.4962,194921.0
2022-09-28 11:30:00,23.82,23.87,23.8,23.85,256832.0,19.488,19.5289,19.4717,19.5126,256832.0
2022-09-28 12:00:00,23.85,23.97,23.84,23.91,304328.0,19.5126,19.6108,19.5044,19.5617,304328.0
2022-09-28 12:30:00,23.91,23.96,23.87,23.88,405980.0,19.5617,19.6026,19.5289,19.5371,405980.0
2022-09-28 13:00:00,23.88,23.93,23.85,23.91,253269.0,19.5371,19.578,19.5126,19.5617,253269.0
2022-09-28 13:30:00,23.91,23.99,23.9,23.98,220035.0,19.5617,19.6271,19.5535,19.6189,220035.0
2022-09-28 14:00:00,23.99,24.02,23.96,24.0,232978.0,19.6271,19.6517,19.6026,19.6353,232978.0
2022-09-28 14:30:00,24.0,24.05,23.99,24.0,210255.0,19.6353,19.6762,19.6271,19.6353,210255.0
2022-09-28 15:00:00,23.99,24.07,23.99,24.05,206944.0,19.6271,19.6926,19.6271,19.6762,206944.0
2022-09-28 15:30:00,24.06,24.13,24.03,24.05,856250.0,19.6844,19.7417,19.6598,19.6762,856250.0
2022-09-29 09:30:00,23.86,23.87,23.4,23.5,749605.0,19.5208,19.5289,19.1444,19.2262,749605.0
2022-09-29 10:00:00,23.5,23.52,23.25,23.38,290368.0,19.2262,19.2426,19.0217,19.1281,290368.0
2022-09-29 10:30:00,23.39,23.64,23.32,23.59,247540.0,19.1362,19.3408,19.079,19.2999,247540.0
2022-09-29 11:00:00,23.59,23.76,23.59,23.65,212960.0,19.2999,19.4389,19.2999,19.349,212960.0
2022-09-29 11:30:00,23.65,23.77,23.61,23.72,239624.0,19.349,19.4471,19.3162,19.4062,239624.0
2022-09-29 12:00:00,23.72,23.84,23.72,23.84,187692.0,19.4062,19.5044,19.4062,19.5044,187692.0
2022-09-29 12:30:00,23.85,23.92,23.82,23.83,235597.0,19.5126,19.5699,19.488,19.4962,235597.0
2022-09-29 13:00:00,23.83,23.86,23.78,23.84,242981.0,19.4962,19.5208,19.4553,19.5044,242981.0
2022-09-29 13:30:00,23.83,23.89,23.79,23.79,228757.0,19.4962,19.5453,19.4635,19.4635,228757.0
2022-09-29 14:00:00,23.79,23.79,23.7,23.72,182214.0,19.4635,19.4635,19.3899,19.4062,182214.0
2022-09-29 14:30:00,23.73,23.8,23.72,23.73,314805.0,19.4144,19.4717,19.4062,19.4144,314805.0
2022-09-29 15:00:00,23.74,23.86,23.72,23.8,549255.0,19.4226,19.5208,19.4062,19.4717,549255.0
2022-09-29 15:30:00,23.8,23.9,23.78,23.84,807269.0,19.4717,19.5535,19.4553,19.5044,807269.0
2022-09-30 09:30:00,23.69,23.96,23.6,23.93,288008.0,19.3817,19.6026,19.308,19.578,288008.0
2022-09-30 10:00:00,23.94,23.96,23.75,23.83,334073.0,19.5862,19.6026,19.4308,19.4962,334073.0
2022-09-30 10:30:00,23.83,24.05,23.81,24.02,362772.0,19.4962,19.6762,19.4799,19.6517,362772.0
2022-09-30 11:00:00,24.02,24.17,23.98,24.11,240993.0,19.6517,19.7744,19.6189,19.7253,240993.0
2022-09-30 11:30:00,24.11,24.14,24.08,24.1,186682.0,19.7253,19.7498,19.7008,19.7171,186682.0
2022-09-30 12:00:00,24.09,24.15,23.98,23.99,406506.0,19.7089,19.758,19.6189,19.6271,406506.0
2022-09-30 12:30:00,23.99,24.05,23.95,24.05,339769.0,19.6271,19.6762,19.5944,19.6762,339769.0
2022-09-30 13:00:00,24.05,24.08,24.01,24.05,174696.0,19.6762,19.7008,19.6435,19.6762,174696.0
2022-09-30 13:30:00,24.05,24.06,23.99,24.01,290143.0,19.6762,19.6844,19.6271,19.6435,290143.0
2022-09-30 14:00:00,24.01,24.02,23.91,23.93,435987.0,19.6435,19.6517,19.5617,19.578,435987.0
2022-09-30 14:30:00,23.93,23.95,23.8,23.89,320895.0,19.578,19.5944,19.4717,19.5453,320895.0
2022-09-30 15:00:00,23.89,23.98,23.88,23.94,435270.0,19.5453,19.6189,19.5371,19.5862,435270.0
2022-09-30 15:30:00,23.94,23.97,23.77,23.8,789666.0,19.5862,19.6108,19.4471,19.4717,789666.0
2022-10-03 09:30:00,24.37,24.45,24.2,24.22,698014.0,19.938,20.0035,19.7989,19.8153,698014.0
2022-10-03 10:00:00,24.24,24.44,24.24,24.38,281276.0,19.8317,19.9953,19.8317,19.9462,281276.0
2022-10-03 10:30:00,24.38,24.4,24.18,24.33,359811.0,19.9462,19.9626,19.7826,19.9053,359811.0
2022-10-03 11:00:00,24.32,24.33,24.13,24.14,286373.0,19.8971,19.9053,19.7417,19.7498,286373.0
2022-10-03 11:30:00,24.13,24.18,24.11,24.16,201349.0,19.7417,19.7826,19.7253,19.7662,201349.0
2022-10-03 12:00:00,24.16,24.21,24.11,24.15,194723.0,19.7662,19.8071,19.7253,19.758,194723.0
2022-10-03 12:30:00,24.15,24.18,24.08,24.18,204723.0,19.758,19.7826,19.7008,19.7826,204723.0
2022-10-03 13:00:00,24.17,24.24,24.17,24.19,127114.0,19.7744,19.8317,19.7744,19.7907,127114.0
2022-10-03 13:30:00,24.19,24.25,24.16,24.18,111256.0,19.7907,19.8398,19.7662,19.7826,111256.0
2022-10-03 14:00:00,24.18,24.36,24.18,24.36,211741.0,19.7826,19.9298,19.7826,19.9298,211741.0
2022-10-03 14:30:00,24.36,24.39,24.33,24.35,357619.0,19.9298,19.9544,19.9053,19.9217,357619.0
2022-10-03 15:00:00,24.35,24.41,24.27,24.38,536071.0,19.9217,19.9707,19.8562,19.9462,536071.0
2022-10-03 15:30:00,24.38,24.39,24.16,24.18,779948.0,19.9462,19.9544,19.7662,19.7826,779948.0
2022-10-04 09:30:00,24.55,24.76,24.4,24.69,457897.0,20.0853,20.2571,19.9626,20.1998,457897.0
2022-10-04 10:00:00,24.69,24.81,24.58,24.62,346284.0,20.1998,20.298,20.1098,20.1425,346284.0
2022-10-04 10:30:00,24.62,24.74,24.51,24.7,652429.0,20.1425,20.2407,20.0526,20.208,652429.0
2022-10-04 11:00:00,24.7,24.81,24.66,24.67,325175.0,20.208,20.298,20.1753,20.1835,325175.0
2022-10-04 11:30:00,24.66,24.72,24.61,24.71,243243.0,20.1753,20.2244,20.1344,20.2162,243243.0
2022-10-04 12:00:00,24.71,24.73,24.64,24.69,258026.0,20.2162,20.2325,20.1589,20.1998,258026.0
2022-10-04 12:30:00,24.69,24.71,24.62,24.68,116668.0,20.1998,20.2162,20.1425,20.1916,116668.0
2022-10-04 13:00:00,24.68,24.72,24.54,24.69,318900.0,20.1916,20.2244,20.0771,20.1998,318900.0
2022-10-04 13:30:00,24.7,24.8,24.67,24.77,277183.0,20.208,20.2898,20.1835,20.2653,277183.0
2022-10-04 14:00:00,24.77,24.77,24.69,24.72,172740.0,20.2653,20.2653,20.1998,20.2244,172740.0
2022-10-04 14:30:00,24.72,24.76,24.68,24.72,196763.0,20.2244,20.2571,20.1916,20.2244,196763.0
2022-10-04 15:00:00,24.71,24.74,24.65,24.72,258845.0,20.2162,20.2407,20.1671,20.2244,258845.0
2022-10-04 15:30:00,24.71,24.78,24.66,24.77,640790.0,20.2162,20.2734,20.1753,20.2653,640790.0
2022-10-05 09:30:00,24.72,24.83,24.62,24.62,438172.0,20.2244,20.3144,20.1425,20.1425,438172.0
2022-10-05 10:00:00,24.62,24.62,24.31,24.42,354223.0,20.1425,20.1425,19.8889,19.9789,354223.0
2022-10-05 10:30:00,24.43,24.68,24.42,24.67,254438.0,19.9871,20.1916,19.9789,20.1835,254438.0
2022-10-05 11:00:00,24.67,24.77,24.66,24.77,169160.0,20.1835,20.2653,20.1753,20.2653,169160.0
2022-10-05 11:30:00,24.77,24.88,24.74,24.82,196916.0,20.2653,20.3553,20.2407,20.3062,196916.0
2022-10-05 12:00:00,24.82,24.93,24.78,24.86,255883.0,20.3062,20.3962,20.2734,20.3389,255883.0
2022-10-05 12:30:00,24.86,24.98,24.85,24.93,153430.0,20.3389,20.4371,20.3307,20.3962,153430.0
2022-10-05 13:00:00,24.94,25.07,24.92,25.04,286318.0,20.4044,20.5107,20.388,20.4862,286318.0
2022-10-05 13:30:00,25.04,25.06,24.99,25.0,160317.0,20.4862,20.5025,20.4453,20.4534,160317.0
2022-10-05 14:00:00,25.0,25.02,24.9,24.93,175927.0,20.4534,20.4698,20.3716,20.3962,175927.0
2022-10-05 14:30:00,24.93,24.94,24.89,24.92,122851.0,20.3962,20.4044,20.3634,20.388,122851.0
2022-10-05 15:00:00,24.93,25.02,24.92,25.02,232699.0,20.3962,20.4698,20.388,20.4698,232699.0
2022-10-05 15:30:00,25.02,25.03,24.8,24.83,728065.0,20.4698,20.478,20.2898,20.3144,728065.0
2022-10-06 09:30:00,24.76,25.16,24.66,25.1,372216.0,20.2571,20.5843,20.1753,20.5353,372216.0
2022-10-06 10:00:00,25.1,25.11,24.9,24.92,475816.0,20.5353,20.5434,20.3716,20.388,475816.0
2022-10-06 10:30:00,24.92,25.03,24.82,25.0,358209.0,20.388,20.478,20.3062,20.4534,358209.0
2022-10-06 11:00:00,25.0,25.01,24.86,24.93,314342.0,20.4534,20.4616,20.3389,20.3962,314342.0
2022-10-06 11:30:00,24.92,24.95,24.8,24.81,263296.0,20.388,20.4125,20.2898,20.298,263296.0
2022-10-06 12:00:00,24.81,24.82,24.7,24.8,278397.0,20.298,20.3062,20.208,20.2898,278397.0
2022-10-06 12:30:00,24.81,24.86,24.8,24.84,141880.0,20.298,20.3389,20.2898,20.3225,141880.0
2022-10-06 13:00:00,24.84,24.87,24.8,24.87,127298.0,20.3225,20.3471,20.2898,20.3471,127298.0
2022-10-06 13:30:00,24.87,24.88,24.79,24.87,173533.0,20.3471,20.3553,20.2816,20.3471,173533.0
2022-10-06 14:00:00,24.87,24.89,24.8,24.81,114080.0,20.3471,20.3634,20.2898,20.298,114080.0
2022-10-06 14:30:00,24.81,24.85,24.76,24.81,216624.0,20.298,20.3307,20.2571,20.298,216624.0
2022-10-06 15:00:00,24.8,24.93,24.8,24.93,312788.0,20.2898,20.3962,20.2898,20.3962,312788.0
2022-10-06 15:30:00,24.93,24.93,24.8,24.92,592274.0,20.3962,20.3962,20.2898,20.388,592274.0
2022-10-07 09:30:00,24.9,25.08,24.84,24.9,299169.0,20.3716,20.5189,20.3225,20.3716,299169.0
2022-10-07 10:00:00,24.89,25.02,24.71,24.97,378843.0,20.3634,20.4698,20.2162,20.4289,378843.0
2022-10-07 10:30:00,24.97,25.1,24.91,25.07,368136.0,20.4289,20.5353,20.3798,20.5107,368136.0
2022-10-07 11:00:00,25.08,25.14,25.02,25.14,219915.0,20.5189,20.568,20.4698,20.568,219915.0
2022-10-07 11:30:00,25.14,25.16,25.03,25.05,185166.0,20.568,20.5843,20.478,20.4943,185166.0
2022-10-07 12:00:00,25.04,25.15,25.0,25.13,213834.0,20.4862,20.5762,20.4534,20.5598,213834.0
2022-10-07 12:30:00,25.12,25.13,25.02,25.06,178308.0,20.5516,20.5598,20.4698,20.5025,178308.0
2022-10-07 13:00:00,25.06,25.1,25.03,25.1,151099.0,20.5025,20.5353,20.478,20.5353,151099.0
2022-10-07 13:30:00,25.09,25.13,25.05,25.07,125640.0,20.5271,20.5598,20.4943,20.5107,125640.0
2022-10-07 14:00:00,25.07,25.08,24.99,25.01,136510.0,20.5107,20.5189,20.4453,20.4616,136510.0
2022-10-07 14:30:00,25.0,25.02,24.93,24.93,189704.0,20.4534,20.4698,20.3962,20.3962,189704.0
2022-10-07 15:00:00,24.93,24.96,24.83,24.85,235329.0,20.3962,20.4207,20.3144,20.3307,235329.0
2022-10-07 15:30:00,24.84,25.0,24.8,24.97,641985.0,20.3225,20.4534,20.2898,20.4289,641985.0
2022-10-10 09:30:00,25.0,25.37,25.0,25.12,416149.0,20.4534,20.7562,20.4534,20.5516,416149.0
2022-10-10 10:00:00,25.12,25.18,25.07,25.17,195715.0,20.5516,20.6007,20.5107,20.5925,195715.0
2022-10-10 10:30:00,25.14,25.17,24.76,24.77,364486.0,20.568,20.5925,20.2571,20.2653,364486.0
2022-10-10 11:00:00,24.76,24.76,24.56,24.57,346702.0,20.2571,20.2571,20.0935,20.1016,346702.0
2022-10-10 11:30:00,24.56,24.59,24.48,24.55,307835.0,20.0935,20.118,20.028,20.0853,307835.0
2022-10-10 12:00:00,24.55,24.57,24.43,24.45,249738.0,20.0853,20.1016,19.9871,20.0035,249738.0
2022-10-10 12:30:00,24.45,24.53,24.41,24.5,202062.0,20.0035,20.0689,19.9707,20.0444,202062.0
2022-10-10 13:00:00,24.49,24.51,24.46,24.48,135945.0,20.0362,20.0526,20.0116,20.028,135945.0
2022-10-10 13:30:00,24.48,24.72,24.48,24.65,254255.0,20.028,20.2244,20.028,20.1671,254255.0
2022-10-10 14:00:00,24.66,24.68,24.47,24.47,179825.0,20.1753,20.1916,20.0198,20.0198,179825.0
2022-10-10 14:30:00,24.47,24.51,24.45,24.47,157931.0,20.0198,20.0526,20.0035,20.0198,157931.0
2022-10-10 15:00:00,24.47,24.55,24.45,24.48,164443.0,20.0198,20.0853,20.0035,20.028,164443.0
2022-10-10 15:30:00,24.49,24.63,24.44,24.56,498237.0,20.0362,20.1507,19.9953,20.0935,498237.0
2022-10-11 09:30:00,24.29,24.59,24.22,24.47,313098.0,19.8726,20.118,19.8153,20.0198,313098.0
2022-10-11 10:00:00,24.48,24.49,24.3,24.38,256781.0,20.028,20.0362,19.8807,19.9462,256781.0
2022-10-11 10:30:00,24.37,24.58,24.34,24.52,129340.0,19.938,20.1098,19.9135,20.0607,129340.0
2022-10-11 11:00:00,24.52,24.69,24.52,24.66,174685.0,20.0607,20.1998,20.0607,20.1753,174685.0
2022-10-11 11:30:00,24.66,24.86,24.66,24.86,180568.0,20.1753,20.3389,20.1753,20.3389,180568.0
2022-10-11 12:00:00,24.85,24.93,24.8,24.91,176742.0,20.3307,20.3962,20.2898,20.3798,176742.0
2022-10-11 12:30:00,24.91,25.01,24.91,24.97,144837.0,20.3798,20.4616,20.3798,20.4289,144837.0
2022-10-11 13:00:00,24.97,25.06,24.97,25.04,191519.0,20.4289,20.5025,20.4289,20.4862,191519.0
2022-10-11 13:30:00,25.05,25.13,25.02,25.06,232142.0,20.4943,20.5598,20.4698,20.5025,232142.0
2022-10-11 14:00:00,25.07,25.09,24.91,24.92,300719.0,20.5107,20.5271,20.3798,20.388,300719.0
2022-10-11 14:30:00,24.93,24.97,24.56,24.57,338786.0,20.3962,20.4289,20.0935,20.1016,338786.0
2022-10-11 15:00:00,24.56,24.65,24.51,24.64,208587.0,20.0935,20.1671,20.0526,20.1589,208587.0
2022-10-11 15:30:00,24.64,24.82,24.59,24.82,851642.0,20.1589,20.3062,20.118,20.3062,851642.0
2022-10-12 09:30:00,24.66,24.78,24.56,24.71,332926.0,20.1753,20.2734,20.0935,20.2162,332926.0
2022-10-12 10:00:00,24.71,24.77,24.64,24.66,258825.0,20.2162,20.2653,20.1589,20.1753,258825.0
2022-10-12 10:30:00,24.66,24.74,24.58,24.73,228769.0,20.1753,20.2407,20.1098,20.2325,228769.0
2022-10-12 11:00:00,24.72,24.79,24.72,24.76,238132.0,20.2244,20.2816,20.2244,20.2571,238132.0
2022-10-12 11:30:00,24.77,24.9,24.73,24.9,171554.0,20.2653,20.3716,20.2325,20.3716,171554.0
2022-10-12 12:00:00,24.9,24.96,24.85,24.92,206986.0,20.3716,20.4207,20.3307,20.388,206986.0
2022-10-12 12:30:00,24.93,24.94,24.85,24.88,311403.0,20.3962,20.4044,20.3307,20.3553,311403.0
2022-10-12 13:00:00,24.88,24.89,24.84,24.87,143790.0,20.3553,20.3634,20.3225,20.3471,143790.0
2022-10-12 13:30:00,24.87,24.88,24.83,24.84,158351.0,20.3471,20.3553,20.3144,20.3225,158351.0
2022-10-12 14:00:00,24.84,24.88,24.79,24.84,115264.0,20.3225,20.3553,20.2816,20.3225,115264.0
2022-10-12 14:30:00,24.84,24.85,24.68,24.7,204756.0,20.3225,20.3307,20.1916,20.208,204756.0
2022-10-12 15:00:00,24.71,24.82,24.69,24.78,159660.0,20.2162,20.3062,20.1998,20.2734,159660.0
2022-10-12 15:30:00,24.77,24.79,24.63,24.63,491213.0,20.2653,20.2816,20.1507,20.1507,491213.0
2022-10-13 09:30:00,24.55,24.67,24.34,24.65,802865.0,20.0853,20.1835,19.9135,20.1671,802865.0
2022-10-13 10:00:00,24.65,24.69,24.48,24.49,394163.0,20.1671,20.1998,20.028,20.0362,394163.0
2022-10-13 10:30:00,24.5,24.84,24.49,24.79,334173.0,20.0444,20.3225,20.0362,20.2816,334173.0
2022-10-13 11:00:00,24.79,25.14,24.77,25.0,433439.0,20.2816,20.568,20.2653,20.4534,433439.0
2022-10-13 11:30:00,25.0,25.19,24.98,25.01,315086.0,20.4534,20.6089,20.4371,20.4616,315086.0
2022-10-13 12:00:00,25.01,25.05,24.74,24.74,364423.0,20.4616,20.4943,20.2407,20.2407,364423.0
2022-10-13 12:30:00,24.74,25.0,24.72,24.95,268920.0,20.2407,20.4534,20.2244,20.4125,268920.0
2022-10-13 13:00:00,24.95,25.07,24.9,25.03,259268.0,20.4125,20.5107,20.3716,20.478,259268.0
2022-10-13 13:30:00,25.04,25.1,25.01,25.05,245216.0,20.4862,20.5353,20.4616,20.4943,245216.0
2022-10-13 14:00:00,25.04,25.05,24.99,25.0,169188.0,20.4862,20.4943,20.4453,20.4534,169188.0
2022-10-13 14:30:00,25.0,25.19,25.0,25.18,334925.0,20.4534,20.6089,20.4534,20.6007,334925.0
2022-10-13 15:00:00,25.18,25.19,25.05,25.08,416133.0,20.6007,20.6089,20.4943,20.5189,416133.0
2022-10-13 15:30:00,25.08,25.11,25.01,25.05,823432.0,20.5189,20.5434,20.4616,20.4943,823432.0
2022-10-14 09:30:00,25.03,25.19,24.91,25.11,447393.0,20.478,20.6089,20.3798,20.5434,447393.0
2022-10-14 10:00:00,25.11,25.13,24.9,24.98,675343.0,20.5434,20.5598,20.3716,20.4371,675343.0
2022-10-14 10:30:00,24.98,25.11,24.97,25.1,177425.0,20.4371,20.5434,20.4289,20.5353,177425.0
2022-10-14 11:00:00,25.09,25.12,24.98,25.06,247087.0,20.5271,20.5516,20.4371,20.5025,247087.0
2022-10-14 11:30:00,25.05,25.06,24.95,25.03,203047.0,20.4943,20.5025,20.4125,20.478,203047.0
2022-10-14 12:00:00,25.02,25.09,24.98,25.06,128220.0,20.4698,20.5271,20.4371,20.5025,128220.0
2022-10-14 12:30:00,25.07,25.09,24.94,24.97,179854.0,20.5107,20.5271,20.4044,20.4289,179854.0
2022-10-14 13:00:00,24.98,25.02,24.92,24.96,336595.0,20.4371,20.4698,20.388,20.4207,336595.0
2022-10-14 13:30:00,24.96,24.98,24.91,24.96,119310.0,20.4207,20.4371,20.3798,20.4207,119310.0
2022-10-14 14:00:00,24.95,24.97,24.87,24.92,243444.0,20.4125,20.4289,20.3471,20.388,243444.0
2022-10-14 14:30:00,24.92,24.94,24.88,24.9,286344.0,20.388,20.4044,20.3553,20.3716,286344.0
2022-10-14 15:00:00,24.89,25.02,24.83,25.0,431443.0,20.3634,20.4698,20.3144,20.4534,431443.0
2022-10-14 15:30:00,25.0,25.07,24.97,24.98,586651.0,20.4534,20.5107,20.4289,20.4371,586651.0
2022-10-17 09:30:00,25.07,25.22,24.96,24.98,453193.0,20.5107,20.6334,20.4207,20.4371,453193.0
2022-10-17 10:00:00,24.99,25.12,24.96,25.03,337679.0,20.4453,20.5516,20.4207,20.478,337679.0
2022-10-17 10:30:00,25.03,25.06,24.91,24.97,290086.0,20.478,20.5025,20.3798,20.4289,290086.0
2022-10-17 11:00:00,24.98,25.24,24.97,25.23,560140.0,20.4371,20.6498,20.4289,20.6416,560140.0
2022-10-17 11:30:00,25.23,25.23,25.13,25.14,147948.0,20.6416,20.6416,20.5598,20.568,147948.0
2022-10-17 12:00:00,25.15,25.15,25.06,25.1,203061.0,20.5762,20.5762,20.5025,20.5353,203061.0
2022-10-17 12:30:00,25.1,25.16,25.08,25.13,295329.0,20.5353,20.5843,20.5189,20.5598,295329.0
2022-10-17 13:00:00,25.12,25.26,25.12,25.2,347227.0,20.5516,20.6662,20.5516,20.6171,347227.0
2022-10-17 13:30:00,25.19,25.27,25.19,25.24,199356.0,20.6089,20.6743,20.6089,20.6498,199356.0
2022-10-17 14:00:00,25.24,25.27,25.22,25.26,389218.0,20.6498,20.6743,20.6334,20.6662,389218.0
2022-10-17 14:30:00,25.26,25.3,25.24,25.26,130738.0,20.6662,20.6989,20.6498,20.6662,130738.0
2022-10-17 15:00:00,25.26,25.4,25.23,25.39,314617.0,20.6662,20.7807,20.6416,20.7725,314617.0
2022-10-17 15:30:00,25.4,25.48,25.28,25.38,894768.0,20.7807,20.8461,20.6825,20.7643,894768.0
2022-10-18 09:30:00,25.5,25.74,25.5,25.58,368216.0,20.8625,21.0589,20.8625,20.928,368216.0
2022-10-18 10:00:00,25.58,25.73,25.53,25.53,451785.0,20.928,21.0507,20.8871,20.8871,451785.0
2022-10-18 10:30:00,25.51,25.54,25.37,25.49,371323.0,20.8707,20.8952,20.7562,20.8543,371323.0
2022-10-18 11:00:00,25.48,25.49,25.21,25.24,289483.0,20.8461,20.8543,20.6252,20.6498,289483.0
2022-10-18 11:30:00,25.24,25.25,25.07,25.14,319698.0,20.6498,20.658,20.5107,20.568,319698.0
2022-10-18 12:00:00,25.14,25.22,25.12,25.2,153301.0,20.568,20.6334,20.5516,20.6171,153301.0
2022-10-18 12:30:00,25.2,25.28,25.19,25.22,199149.0,20.6171,20.6825,20.6089,20.6334,199149.0
2022-10-18 13:00:00,25.22,25.39,25.17,25.39,198153.0,20.6334,20.7725,20.5925,20.7725,198153.0
2022-10-18 13:30:00,25.39,25.39,25.27,25.32,348992.0,20.7725,20.7725,20.6743,20.7152,348992.0
2022-10-18 14:00:00,25.32,25.35,25.28,25.35,221227.0,20.7152,20.7398,20.6825,20.7398,221227.0
2022-10-18 14:30:00,25.35,25.36,25.2,25.28,442178.0,20.7398,20.748,20.6171,20.6825,442178.0
2022-10-18 15:00:00,25.27,25.35,25.21,25.35,325069.0,20.6743,20.7398,20.6252,20.7398,325069.0
2022-10-18 15:30:00,25.35,25.52,25.23,25.48,1097465.0,20.7398,20.8789,20.6416,20.8461,1097465.0
2022-10-19 09:30:00,25.4,25.5,25.22,25.35,352494.0,20.7807,20.8625,20.6334,20.7398,352494.0
2022-10-19 10:00:00,25.35,25.47,25.31,25.42,129653.0,20.7398,20.838,20.7071,20.7971,129653.0
2022-10-19 10:30:00,25.42,25.42,25.24,25.26,238370.0,20.7971,20.7971,20.6498,20.6662,238370.0
2022-10-19 11:00:00,25.26,25.33,25.24,25.33,202254.0,20.6662,20.7234,20.6498,20.7234,202254.0
2022-10-19 11:30:00,25.32,25.35,25.26,25.31,152183.0,20.7152,20.7398,20.6662,20.7071,152183.0
2022-10-19 12:00:00,25.3,25.31,25.26,25.29,101021.0,20.6989,20.7071,20.6662,20.6907,101021.0
2022-10-19 12:30:00,25.28,25.31,25.21,25.23,174288.0,20.6825,20.7071,20.6252,20.6416,174288.0
2022-10-19 13:00:00,25.22,25.24,25.11,25.17,279468.0,20.6334,20.6498,20.5434,20.5925,279468.0
2022-10-19 13:30:00,25.17,25.31,25.15,25.27,186964.0,20.5925,20.7071,20.5762,20.6743,186964.0
2022-10-19 14:00:00,25.27,25.31,25.23,25.23,193830.0,20.6743,20.7071,20.6416,20.6416,193830.0
2022-10-19 14:30:00,25.24,25.26,25.21,25.23,217696.0,20.6498,20.6662,20.6252,20.6416,217696.0
2022-10-19 15:00:00,25.23,25.28,25.21,25.23,326143.0,20.6416,20.6825,20.6252,20.6416,326143.0
2022-10-19 15:30:00,25.22,25.23,25.12,25.2,627337.0,20.6334,20.6416,20.5516,20.6171,627337.0
2022-10-20 09:30:00,25.21,25.25,25.01,25.16,508994.0,20.6252,20.658,20.4616,20.5843,508994.0
2022-10-20 10:00:00,25.17,25.27,25.16,25.24,456253.0,20.5925,20.6743,20.5843,20.6498,456253.0
2022-10-20 10:30:00,25.24,25.25,25.18,25.24,398463.0,20.6498,20.658,20.6007,20.6498,398463.0
2022-10-20 11:00:00,25.25,25.27,25.18,25.23,335496.0,20.658,20.6743,20.6007,20.6416,335496.0
2022-10-20 11:30:00,25.24,25.27,25.12,25.13,270420.0,20.6498,20.6743,20.5516,20.5598,270420.0
2022-10-20 12:00:00,25.12,25.15,25.01,25.03,505875.0,20.5516,20.5762,20.4616,20.478,505875.0
2022-10-20 12:30:00,25.02,25.13,25.01,25.11,344785.0,20.4698,20.5598,20.4616,20.5434,344785.0
2022-10-20 13:00:00,25.11,25.12,25.01,25.05,334188.0,20.5434,20.5516,20.4616,20.4943,334188.0
2022-10-20 13:30:00,25.05,25.06,24.96,25.03,485518.0,20.4943,20.5025,20.4207,20.478,485518.0
2022-10-20 14:00:00,25.03,25.03,24.9,24.92,352735.0,20.478,20.478,20.3716,20.388,352735.0
2022-10-20 14:30:00,24.91,24.99,24.91,24.95,287166.0,20.3798,20.4453,20.3798,20.4125,287166.0
2022-10-20 15:00:00,24.95,25.09,24.95,25.0,445967.0,20.4125,20.5271,20.4125,20.4534,445967.0
2022-10-20 15:30:00,25.0,25.11,24.97,24.99,950586.0,20.4534,20.5434,20.4289,20.4453,950586.0
2022-10-21 09:30:00,24.97,25.25,24.92,25.21,562833.0,20.4289,20.658,20.388,20.6252,562833.0
2022-10-21 10:00:00,25.21,25.25,24.94,24.97,439846.0,20.6252,20.658,20.4044,20.4289,439846.0
2022-10-21 10:30:00,24.97,25.05,24.88,25.03,353885.0,20.4289,20.4943,20.3553,20.478,353885.0
2022-10-21 11:00:00,25.04,25.07,24.94,25.0,658429.0,20.4862,20.5107,20.4044,20.4534,658429.0
2022-10-21 11:30:00,25.01,25.11,24.98,25.05,697722.0,20.4616,20.5434,20.4371,20.4943,697722.0
2022-10-21 12:00:00,25.05,25.08,25.0,25.03,385244.0,20.4943,20.5189,20.4534,20.478,385244.0
2022-10-21 12:30:00,25.03,25.16,25.03,25.1,342670.0,20.478,20.5843,20.478,20.5353,342670.0
2022-10-21 13:00:00,25.11,25.13,25.06,25.09,350645.0,20.5434,20.5598,20.5025,20.5271,350645.0
2022-10-21 13:30:00,25.09,25.16,25.07,25.16,265314.0,20.5271,20.5843,20.5107,20.5843,265314.0
2022-10-21 14:00:00,25.16,25.16,25.02,25.05,328339.0,20.5843,20.5843,20.4698,20.4943,328339.0
2022-10-21 14:30:00,25.04,25.12,25.04,25.05,383910.0,20.4862,20.5516,20.4862,20.4943,383910.0
2022-10-21 15:00:00,25.05,25.12,25.01,25.04,581316.0,20.4943,20.5516,20.4616,20.4862,581316.0
2022-10-21 15:30:00,25.04,25.12,25.0,25.01,666204.0,20.4862,20.5516,20.4534,20.4616,666204.0
2022-10-24 09:30:00,25.01,25.01,24.63,24.72,1089304.0,20.4616,20.4616,20.1507,20.2244,1089304.0
2022-10-24 10:00:00,24.72,24.72,24.35,24.51,1072122.0,20.2244,20.2244,19.9217,20.0526,1072122.0
2022-10-24 10:30:00,24.51,24.62,24.48,24.6,573032.0,20.0526,20.1425,20.028,20.1262,573032.0
2022-10-24 11:00:00,24.59,24.62,24.51,24.59,389176.0,20.118,20.1425,20.0526,20.118,389176.0
2022-10-24 11:30:00,24.58,24.71,24.56,24.69,369584.0,20.1098,20.2162,20.0935,20.1998,369584.0
2022-10-24 12:00:00,24.69,24.73,24.67,24.7,297310.0,20.1998,20.2325,20.1835,20.208,297310.0
2022-10-24 12:30:00,24.7,24.76,24.67,24.73,295850.0,20.208,20.2571,20.1835,20.2325,295850.0
2022-10-24 13:00:00,24.73,24.77,24.68,24.71,367994.0,20.2325,20.2653,20.1916,20.2162,367994.0
2022-10-24 13:30:00,24.71,24.76,24.65,24.67,353502.0,20.2162,20.2571,20.1671,20.1835,353502.0
2022-10-24 14:00:00,24.66,24.74,24.63,24.71,276593.0,20.1753,20.2407,20.1507,20.2162,276593.0
2022-10-24 14:30:00,24.71,24.82,24.7,24.79,253289.0,20.2162,20.3062,20.208,20.2816,253289.0
2022-10-24 15:00:00,24.79,24.87,24.76,24.85,502401.0,20.2816,20.3471,20.2571,20.3307,502401.0
2022-10-24 15:30:00,24.85,24.88,24.79,24.86,676146.0,20.3307,20.3553,20.2816,20.3389,676146.0
2022-10-25 09:30:00,24.74,25.0,24.69,24.94,737864.0,20.2407,20.4534,20.1998,20.4044,737864.0
2022-10-25 10:00:00,24.94,25.0,24.87,24.91,412303.0,20.4044,20.4534,20.3471,20.3798,412303.0
2022-10-25 10:30:00,24.91,25.0,24.89,24.92,404136.0,20.3798,20.4534,20.3634,20.388,404136.0
2022-10-25 11:00:00,24.93,25.1,24.93,24.99,519991.0,20.3962,20.5353,20.3962,20.4453,519991.0
2022-10-25 11:30:00,24.99,25.06,24.96,25.06,392192.0,20.4453,20.5025,20.4207,20.5025,392192.0
2022-10-25 12:00:00,25.05,25.24,25.0,25.0,576005.0,20.4943,20.6498,20.4534,20.4534,576005.0
2022-10-25 12:30:00,25.0,25.11,25.0,25.09,245176.0,20.4534,20.5434,20.4534,20.5271,245176.0
2022-10-25 13:00:00,25.1,25.11,25.01,25.02,253398.0,20.5353,20.5434,20.4616,20.4698,253398.0
2022-10-25 13:30:00,25.03,25.14,25.02,25.12,223508.0,20.478,20.568,20.4698,20.5516,223508.0
2022-10-25 14:00:00,25.12,25.19,25.07,25.12,487689.0,20.5516,20.6089,20.5107,20.5516,487689.0
2022-10-25 14:30:00,25.12,25.16,25.07,25.07,229531.0,20.5516,20.5843,20.5107,20.5107,229531.0
2022-10-25 15:00:00,25.08,25.24,25.06,25.15,829831.0,20.5189,20.6498,20.5025,20.5762,829831.0
2022-10-25 15:30:00,25.15,25.17,25.05,25.11,942359.0,20.5762,20.5925,20.4943,20.5434,942359.0
2022-10-26 09:30:00,25.21,25.3,25.05,25.08,706643.0,20.6252,20.6989,20.4943,20.5189,706643.0
2022-10-26 10:00:00,25.08,25.19,25.07,25.15,321149.0,20.5189,20.6089,20.5107,20.5762,321149.0
2022-10-26 10:30:00,25.14,25.23,25.1,25.21,369994.0,20.568,20.6416,20.5353,20.6252,369994.0
2022-10-26 11:00:00,25.21,25.26,25.2,25.25,374039.0,20.6252,20.6662,20.6171,20.658,374039.0
2022-10-26 11:30:00,25.25,25.27,25.15,25.25,551648.0,20.658,20.6743,20.5762,20.658,551648.0
2022-10-26 12:00:00,25.24,25.29,25.24,25.26,450159.0,20.6498,20.6907,20.6498,20.6662,450159.0
2022-10-26 12:30:00,25.25,25.31,25.19,25.24,664714.0,20.658,20.7071,20.6089,20.6498,664714.0
2022-10-26 13:00:00,25.24,25.31,25.23,25.25,340279.0,20.6498,20.7071,20.6416,20.658,340279.0
2022-10-26 13:30:00,25.24,25.27,25.2,25.26,302024.0,20.6498,20.6743,20.6171,20.6662,302024.0
2022-10-26 14:00:00,25.25,25.28,25.2,25.23,308418.0,20.658,20.6825,20.6171,20.6416,308418.0
2022-10-26 14:30:00,25.23,25.24,25.19,25.21,275265.0,20.6416,20.6498,20.6089,20.6252,275265.0
2022-10-26 15:00:00,25.2,25.25,25.17,25.25,441374.0,20.6171,20.658,20.5925,20.658,441374.0
2022-10-26 15:30:00,25.25,25.3,25.16,25.23,1289681.0,20.658,20.6989,20.5843,20.6416,1289681.0
2022-10-27 09:30:00,25.35,25.5,25.21,25.41,1260659.0,20.7398,20.8625,20.6252,20.7889,1260659.0
2022-10-27 10:00:00,25.4,25.47,25.3,25.42,711852.0,20.7807,20.838,20.6989,20.7971,711852.0
2022-10-27 10:30:00,25.42,25.45,25.36,25.37,338197.0,20.7971,20.8216,20.748,20.7562,338197.0
2022-10-27 11:00:00,25.37,25.39,25.24,25.32,767568.0,20.7562,20.7725,20.6498,20.7152,767568.0
2022-10-27 11:30:00,25.32,25.32,25.24,25.25,326378.0,20.7152,20.7152,20.6498,20.658,326378.0
2022-10-27 12:00:00,25.25,25.3,25.23,25.24,344344.0,20.658,20.6989,20.6416,20.6498,344344.0
2022-10-27 12:30:00,25.24,25.33,25.23,25.29,470550.0,20.6498,20.7234,20.6416,20.6907,470550.0
2022-10-27 13:00:00,25.29,25.37,25.27,25.33,186973.0,20.6907,20.7562,20.6743,20.7234,186973.0
2022-10-27 13:30:00,25.32,25.36,25.31,25.34,318486.0,20.7152,20.748,20.7071,20.7316,318486.0
2022-10-27 14:00:00,25.35,25.35,25.24,25.27,341457.0,20.7398,20.7398,20.6498,20.6743,341457.0
2022-10-27 14:30:00,25.26,25.27,25.18,25.19,331505.0,20.6662,20.6743,20.6007,20.6089,331505.0
2022-10-27 15:00:00,25.19,25.23,25.13,25.2,482711.0,20.6089,20.6416,20.5598,20.6171,482711.0
2022-10-27 15:30:00,25.2,25.24,25.11,25.15,1195063.0,20.6171,20.6498,20.5434,20.5762,1195063.0
2022-10-28 09:30:00,24.95,25.04,24.73,24.75,859085.0,20.8029,20.8779,20.6194,20.6361,859085.0
2022-10-28 10:00:00,24.75,24.75,24.62,24.69,463278.0,20.6361,20.6361,20.5277,20.5861,463278.0
2022-10-28 10:30:00,24.69,24.7,24.54,24.55,372787.0,20.5861,20.5944,20.461,20.4694,372787.0
2022-10-28 11:00:00,24.56,24.65,24.48,24.6,516361.0,20.4777,20.5527,20.411,20.511,516361.0
2022-10-28 11:30:00,24.6,24.67,24.59,24.66,218930.0,20.511,20.5694,20.5027,20.5611,218930.0
2022-10-28 12:00:00,24.66,24.79,24.66,24.78,209607.0,20.5611,20.6695,20.5611,20.6611,209607.0
2022-10-28 12:30:00,24.77,24.83,24.75,24.76,166349.0,20.6528,20.7028,20.6361,20.6445,166349.0
2022-10-28 13:00:00,24.75,24.76,24.65,24.67,402588.0,20.6361,20.6445,20.5527,20.5694,402588.0
2022-10-28 13:30:00,24.68,24.73,24.66,24.69,506332.0,20.5777,20.6194,20.5611,20.5861,506332.0
2022-10-28 14:00:00,24.69,24.71,24.65,24.67,207216.0,20.5861,20.6028,20.5527,20.5694,207216.0
2022-10-28 14:30:00,24.67,24.79,24.66,24.78,307550.0,20.5694,20.6695,20.5611,20.6611,307550.0
2022-10-28 15:00:00,24.79,24.81,24.71,24.79,399650.0,20.6695,20.6861,20.6028,20.6695,399650.0
2022-10-28 15:30:00,24.8,24.84,24.79,24.83,654116.0,20.6778,20.7112,20.6695,20.7028,654116.0
2022-10-31 09:30:00,24.7,24.97,24.7,24.86,559860.0,20.5944,20.8195,20.5944,20.7278,559860.0
2022-10-31 10:00:00,24.87,25.08,24.86,25.06,374548.0,20.7362,20.9113,20.7278,20.8946,374548.0
2022-10-31 10:30:00,25.07,25.09,24.95,24.99,277966.0,20.9029,20.9196,20.8029,20.8362,277966.0
2022-10-31 11:00:00,25.0,25.1,25.0,25.06,210359.0,20.8446,20.9279,20.8446,20.8946,210359.0
2022-10-31 11:30:00,25.06,25.17,25.02,25.1,445010.0,20.8946,20.9863,20.8612,20.9279,445010.0
2022-10-31 12:00:00,25.1,25.16,25.07,25.1,291901.0,20.9279,20.978,20.9029,20.9279,291901.0
2022-10-31 12:30:00,25.09,25.15,25.02,25.12,263621.0,20.9196,20.9696,20.8612,20.9446,263621.0
2022-10-31 13:00:00,25.12,25.24,25.11,25.24,353673.0,20.9446,21.0447,20.9363,21.0447,353673.0
2022-10-31 13:30:00,25.24,25.34,25.22,25.28,308175.0,21.0447,21.128,21.028,21.078,308175.0
2022-10-31 14:00:00,25.28,25.34,25.27,25.33,270055.0,21.078,21.128,21.0697,21.1197,270055.0
2022-10-31 14:30:00,25.33,25.39,25.32,25.34,232334.0,21.1197,21.1697,21.1114,21.128,232334.0
2022-10-31 15:00:00,25.34,25.37,25.27,25.3,560588.0,21.128,21.1531,21.0697,21.0947,560588.0
2022-10-31 15:30:00,25.3,25.33,25.22,25.25,964808.0,21.0947,21.1197,21.028,21.053,964808.0
2022-11-01 09:30:00,25.24,25.25,24.77,25.13,929350.0,21.0447,21.053,20.6528,20.9529,929350.0
2022-11-01 10:00:00,25.14,25.14,24.92,25.03,607106.0,20.9613,20.9613,20.7779,20.8696,607106.0
2022-11-01 10:30:00,25.02,25.15,24.97,25.12,551089.0,20.8612,20.9696,20.8195,20.9446,551089.0
2022-11-01 11:00:00,25.11,25.2,25.05,25.18,333508.0,20.9363,21.0113,20.8862,20.9946,333508.0
2022-11-01 11:30:00,25.18,25.23,25.09,25.1,293360.0,20.9946,21.0363,20.9196,20.9279,293360.0
2022-11-01 12:00:00,25.1,25.13,25.0,25.04,321876.0,20.9279,20.9529,20.8446,20.8779,321876.0
2022-11-01 12:30:00,25.04,25.08,24.98,25.07,242646.0,20.8779,20.9113,20.8279,20.9029,242646.0
2022-11-01 13:00:00,25.07,25.07,24.92,24.95,294923.0,20.9029,20.9029,20.7779,20.8029,294923.0
2022-11-01 13:30:00,24.95,25.05,24.91,25.01,234834.0,20.8029,20.8862,20.7695,20.8529,234834.0
2022-11-01 14:00:00,25.02,25.04,24.99,25.03,280344.0,20.8612,20.8779,20.8362,20.8696,280344.0
2022-11-01 14:30:00,25.03,25.1,25.0,25.05,392586.0,20.8696,20.9279,20.8446,20.8862,392586.0
2022-11-01 15:00:00,25.04,25.09,25.03,25.08,341692.0,20.8779,20.9196,20.8696,20.9113,341692.0
2022-11-01 15:30:00,25.08,25.13,25.03,25.11,745979.0,20.9113,20.9529,20.8696,20.9363,745979.0
2022-11-02 09:30:00,25.0,25.09,24.9,24.96,756726.0,20.8446,20.9196,20.7612,20.8112,756726.0
2022-11-02 10:00:00,24.96,25.03,24.9,24.98,695253.0,20.8112,20.8696,20.7612,20.8279,695253.0
2022-11-02 10:30:00,24.97,25.04,24.93,25.03,659720.0,20.8195,20.8779,20.7862,20.8696,659720.0
2022-11-02 11:00:00,25.03,25.05,25.01,25.03,279645.0,20.8696,20.8862,20.8529,20.8696,279645.0
2022-11-02 11:30:00,25.04,25.05,24.98,25.01,375019.0,20.8779,20.8862,20.8279,20.8529,375019.0
2022-11-02 12:00:00,25.0,25.01,24.96,24.98,159618.0,20.8446,20.8529,20.8112,20.8279,159618.0
2022-11-02 12:30:00,24.98,25.01,24.93,24.94,356116.0,20.8279,20.8529,20.7862,20.7945,356116.0
2022-11-02 13:00:00,24.94,24.95,24.86,24.89,535995.0,20.7945,20.8029,20.7278,20.7528,535995.0
2022-11-02 13:30:00,24.89,24.96,24.88,24.89,454167.0,20.7528,20.8112,20.7445,20.7528,454167.0
2022-11-02 14:00:00,24.89,25.1,24.88,25.07,483844.0,20.7528,20.9279,20.7445,20.9029,483844.0
2022-11-02 14:30:00,25.07,25.11,24.76,24.88,487976.0,20.9029,20.9363,20.6445,20.7445,487976.0
2022-11-02 15:00:00,24.88,25.02,24.8,24.84,511188.0,20.7445,20.8612,20.6778,20.7112,511188.0
2022-11-02 15:30:00,24.84,24.87,24.77,24.81,839891.0,20.7112,20.7362,20.6528,20.6861,839891.0
2022-11-03 09:30:00,24.52,24.9,24.51,24.61,525439.0,20.4443,20.7612,20.436,20.5194,525439.0
2022-11-03 10:00:00,24.62,24.79,24.59,24.74,939144.0,20.5277,20.6695,20.5027,20.6278,939144.0
2022-11-03 10:30:00,24.75,24.85,24.72,24.82,1048681.0,20.6361,20.7195,20.6111,20.6945,1048681.0
2022-11-03 11:00:00,24.83,24.83,24.73,24.76,286582.0,20.7028,20.7028,20.6194,20.6445,286582.0
2022-11-03 11:30:00,24.76,24.85,24.73,24.8,606014.0,20.6445,20.7195,20.6194,20.6778,606014.0
2022-11-03 12:00:00,24.8,24.95,24.8,24.94,596689.0,20.6778,20.8029,20.6778,20.7945,596689.0
2022-11-03 12:30:00,24.95,25.01,24.93,25.01,300484.0,20.8029,20.8529,20.7862,20.8529,300484.0
2022-11-03 13:00:00,25.01,25.03,24.93,24.98,322187.0,20.8529,20.8696,20.7862,20.8279,322187.0
2022-11-03 13:30:00,24.99,25.01,24.95,24.96,263293.0,20.8362,20.8529,20.8029,20.8112,263293.0
2022-11-03 14:00:00,24.96,24.97,24.9,24.94,365600.0,20.8112,20.8195,20.7612,20.7945,365600.0
2022-11-03 14:30:00,24.94,24.95,24.88,24.89,288241.0,20.7945,20.8029,20.7445,20.7528,288241.0
2022-11-03 15:00:00,24.89,24.91,24.83,24.85,495692.0,20.7528,20.7695,20.7028,20.7195,495692.0
2022-11-03 15:30:00,24.85,24.92,24.77,24.78,623314.0,20.7195,20.7779,20.6528,20.6611,623314.0
2022-11-04 09:30:00,25.05,25.13,24.93,24.95,622266.0,20.8862,20.9529,20.7862,20.8029,622266.0
2022-11-04 10:00:00,24.95,25.07,24.93,25.06,453165.0,20.8029,20.9029,20.7862,20.8946,453165.0
2022-11-04 10:30:00,25.07,25.16,25.06,25.11,246160.0,20.9029,20.978,20.8946,20.9363,246160.0
2022-11-04 11:00:00,25.11,25.11,24.95,24.96,275458.0,20.9363,20.9363,20.8029,20.8112,275458.0
2022-11-04 11:30:00,24.95,24.98,24.82,24.84,252075.0,20.8029,20.8279,20.6945,20.7112,252075.0
2022-11-04 12:00:00,24.85,24.86,24.74,24.82,220221.0,20.7195,20.7278,20.6278,20.6945,220221.0
2022-11-04 12:30:00,24.82,24.89,24.8,24.87,166442.0,20.6945,20.7528,20.6778,20.7362,166442.0
2022-11-04 13:00:00,24.85,24.88,24.79,24.82,191117.0,20.7195,20.7445,20.6695,20.6945,191117.0
2022-11-04 13:30:00,24.82,24.9,24.79,24.86,143623.0,20.6945,20.7612,20.6695,20.7278,143623.0
2022-11-04 14:00:00,24.85,24.86,24.77,24.85,160863.0,20.7195,20.7278,20.6528,20.7195,160863.0
2022-11-04 14:30:00,24.86,24.94,24.83,24.94,221872.0,20.7278,20.7945,20.7028,20.7945,221872.0
2022-11-04 15:00:00,24.94,24.98,24.91,24.95,227314.0,20.7945,20.8279,20.7695,20.8029,227314.0
2022-11-04 15:30:00,24.95,24.99,24.9,24.96,447105.0,20.8029,20.8362,20.7612,20.8112,447105.0
2022-11-07 09:30:00,25.0,25.07,24.87,24.9,434964.0,20.8446,20.9029,20.7362,20.7612,434964.0
2022-11-07 10:00:00,24.9,25.12,24.9,25.05,270777.0,20.7612,20.9446,20.7612,20.8862,270777.0
2022-11-07 10:30:00,25.05,25.1,25.02,25.03,183863.0,20.8862,20.9279,20.8612,20.8696,183863.0
2022-11-07 11:00:00,25.02,25.13,25.01,25.1,231744.0,20.8612,20.9529,20.8529,20.9279,231744.0
2022-11-07 11:30:00,25.1,25.1,24.98,25.07,187833.0,20.9279,20.9279,20.8279,20.9029,187833.0
2022-11-07 12:00:00,25.07,25.11,25.03,25.07,262685.0,20.9029,20.9363,20.8696,20.9029,262685.0
2022-11-07 12:30:00,25.07,25.09,25.01,25.05,250058.0,20.9029,20.9196,20.8529,20.8862,250058.0
2022-11-07 13:00:00,25.05,25.08,24.97,24.99,157157.0,20.8862,20.9113,20.8195,20.8362,157157.0
2022-11-07 13:30:00,24.99,25.04,24.96,25.03,148904.0,20.8362,20.8779,20.8112,20.8696,148904.0
2022-11-07 14:00:00,25.04,25.09,25.03,25.05,149715.0,20.8779,20.9196,20.8696,20.8862,149715.0
2022-11-07 14:30:00,25.05,25.08,24.96,24.97,337399.0,20.8862,20.9113,20.8112,20.8195,337399.0
2022-11-07 15:00:00,24.96,25.01,24.93,25.0,235167.0,20.8112,20.8529,20.7862,20.8446,235167.0
2022-11-07 15:30:00,25.01,25.04,24.97,25.01,438485.0,20.8529,20.8779,20.8195,20.8529,438485.0
2022-11-08 09:30:00,25.01,25.03,24.86,24.98,494020.0,20.8529,20.8696,20.7278,20.8279,494020.0
2022-11-08 10:00:00,24.98,25.12,24.97,25.1,330577.0,20.8279,20.9446,20.8195,20.9279,330577.0
2022-11-08 10:30:00,25.1,25.18,25.1,25.17,254575.0,20.9279,20.9946,20.9279,20.9863,254575.0
2022-11-08 11:00:00,25.17,25.18,25.06,25.06,189100.0,20.9863,20.9946,20.8946,20.8946,189100.0
2022-11-08 11:30:00,25.06,25.16,25.05,25.14,195617.0,20.8946,20.978,20.8862,20.9613,195617.0
2022-11-08 12:00:00,25.14,25.18,25.1,25.17,172808.0,20.9613,20.9946,20.9279,20.9863,172808.0
2022-11-08 12:30:00,25.17,25.2,25.14,25.17,225283.0,20.9863,21.0113,20.9613,20.9863,225283.0
2022-11-08 13:00:00,25.17,25.17,25.05,25.06,332429.0,20.9863,20.9863,20.8862,20.8946,332429.0
2022-11-08 13:30:00,25.07,25.11,25.01,25.02,369618.0,20.9029,20.9363,20.8529,20.8612,369618.0
2022-11-08 14:00:00,25.03,25.09,24.99,25.0,243321.0,20.8696,20.9196,20.8362,20.8446,243321.0
2022-11-08 14:30:00,25.0,25.11,24.99,25.07,232281.0,20.8446,20.9363,20.8362,20.9029,232281.0
2022-11-08 15:00:00,25.07,25.15,25.06,25.15,263590.0,20.9029,20.9696,20.8946,20.9696,263590.0
2022-11-08 15:30:00,25.15,25.17,25.01,25.02,829817.0,20.9696,20.9863,20.8529,20.8612,829817.0
2022-11-09 09:30:00,24.87,24.89,24.75,24.88,493784.0,20.7362,20.7528,20.6361,20.7445,493784.0
2022-11-09 10:00:00,24.88,25.03,24.87,24.95,336932.0,20.7445,20.8696,20.7362,20.8029,336932.0
2022-11-09 10:30:00,24.96,25.03,24.84,24.87,206231.0,20.8112,20.8696,20.7112,20.7362,206231.0
2022-11-09 11:00:00,24.87,24.88,24.74,24.77,201609.0,20.7362,20.7445,20.6278,20.6528,201609.0
2022-11-09 11:30:00,24.77,24.83,24.69,24.82,248170.0,20.6528,20.7028,20.5861,20.6945,248170.0
2022-11-09 12:00:00,24.83,24.85,24.75,24.78,148979.0,20.7028,20.7195,20.6361,20.6611,148979.0
2022-11-09 12:30:00,24.78,24.8,24.74,24.79,175782.0,20.6611,20.6778,20.6278,20.6695,175782.0
2022-11-09 13:00:00,24.79,24.8,24.7,24.71,179278.0,20.6695,20.6778,20.5944,20.6028,179278.0
2022-11-09 13:30:00,24.7,24.71,24.51,24.57,364897.0,20.5944,20.6028,20.436,20.486,364897.0
2022-11-09 14:00:00,24.57,24.61,24.53,24.55,184282.0,20.486,20.5194,20.4527,20.4694,184282.0
2022-11-09 14:30:00,24.55,24.56,24.42,24.43,370647.0,20.4694,20.4777,20.361,20.3693,370647.0
2022-11-09 15:00:00,24.43,24.54,24.43,24.52,338962.0,20.3693,20.461,20.3693,20.4443,338962.0
2022-11-09 15:30:00,24.52,24.54,24.47,24.51,661937.0,20.4443,20.461,20.4027,20.436,661937.0
2022-11-10 09:30:00,24.75,25.08,24.62,25.05,895306.0,20.6361,20.9113,20.5277,20.8862,895306.0
2022-11-10 10:00:00,25.05,25.1,24.99,25.03,564543.0,20.8862,20.9279,20.8362,20.8696,564543.0
2022-11-10 10:30:00,25.03,25.07,24.98,25.03,446212.0,20.8696,20.9029,20.8279,20.8696,446212.0
2022-11-10 11:00:00,25.03,25.05,24.92,24.95,367723.0,20.8696,20.8862,20.7779,20.8029,367723.0
2022-11-10 11:30:00,24.95,24.97,24.91,24.95,162936.0,20.8029,20.8195,20.7695,20.8029,162936.0
2022-11-10 12:00:00,24.96,24.96,24.88,24.91,325951.0,20.8112,20.8112,20.7445,20.7695,325951.0
2022-11-10 12:30:00,24.91,24.94,24.89,24.91,216308.0,20.7695,20.7945,20.7528,20.7695,216308.0
2022-11-10 13:00:00,24.9,24.93,24.9,24.93,180799.0,20.7612,20.7862,20.7612,20.7862,180799.0
2022-11-10 13:30:00,24.93,24.93,24.85,24.89,313621.0,20.7862,20.7862,20.7195,20.7528,313621.0
2022-11-10 14:00:00,24.89,24.92,24.87,24.92,185422.0,20.7528,20.7779,20.7362,20.7779,185422.0
2022-11-10 14:30:00,24.92,24.92,24.9,24.91,241520.0,20.7779,20.7779,20.7612,20.7695,241520.0
2022-11-10 15:00:00,24.91,24.91,24.86,24.89,501944.0,20.7695,20.7695,20.7278,20.7528,501944.0
2022-11-10 15:30:00,24.89,24.98,24.88,24.97,600345.0,20.7528,20.8279,20.7445,20.8195,600345.0
2022-11-11 09:30:00,25.01,25.13,24.96,24.99,600955.0,20.8529,20.9529,20.8112,20.8362,600955.0
2022-11-11 10:00:00,24.98,25.08,24.95,25.05,670301.0,20.8279,20.9113,20.8029,20.8862,670301.0
2022-11-11 10:30:00,25.05,25.06,24.96,24.98,283843.0,20.8862,20.8946,20.8112,20.8279,283843.0
2022-11-11 11:00:00,24.98,25.01,24.9,24.91,293818.0,20.8279,20.8529,20.7612,20.7695,293818.0
2022-11-11 11:30:00,24.9,24.97,24.87,24.93,623453.0,20.7612,20.8195,20.7362,20.7862,623453.0
2022-11-11 12:00:00,24.93,24.97,24.9,24.91,231525.0,20.7862,20.8195,20.7612,20.7695,231525.0
2022-11-11 12:30:00,24.91,25.0,24.9,24.96,234236.0,20.7695,20.8446,20.7612,20.8112,234236.0
2022-11-11 13:00:00,24.96,24.99,24.95,24.98,280811.0,20.8112,20.8362,20.8029,20.8279,280811.0
2022-11-11 13:30:00,24.98,25.02,24.95,25.01,264170.0,20.8279,20.8612,20.8029,20.8529,264170.0
2022-11-11 14:00:00,25.01,25.03,24.98,25.02,358629.0,20.8529,20.8696,20.8279,20.8612,358629.0
2022-11-11 14:30:00,25.02,25.05,25.0,25.04,266007.0,20.8612,20.8862,20.8446,20.8779,266007.0
2022-11-11 15:00:00,25.03,25.09,24.98,25.07,482051.0,20.8696,20.9196,20.8279,20.9029,482051.0
2022-11-11 15:30:00,25.07,25.09,24.98,25.0,691387.0,20.9029,20.9196,20.8279,20.8446,691387.0
2022-11-14 09:30:00,25.1,25.1,24.95,25.02,781515.0,20.9279,20.9279,20.8029,20.8612,781515.0
2022-11-14 10:00:00,25.02,25.21,25.01,25.15,893752.0,20.8612,21.0197,20.8529,20.9696,893752.0
2022-11-14 10:30:00,25.16,25.26,25.15,25.21,524969.0,20.978,21.0613,20.9696,21.0197,524969.0
2022-11-14 11:00:00,25.21,25.23,25.14,25.17,484892.0,21.0197,21.0363,20.9613,20.9863,484892.0
2022-11-14 11:30:00,25.16,25.2,25.05,25.06,402814.0,20.978,21.0113,20.8862,20.8946,402814.0
2022-11-14 12:00:00,25.06,25.17,25.05,25.14,560742.0,20.8946,20.9863,20.8862,20.9613,560742.0
2022-11-14 12:30:00,25.14,25.16,25.09,25.12,257430.0,20.9613,20.978,20.9196,20.9446,257430.0
2022-11-14 13:00:00,25.12,25.15,25.1,25.14,339066.0,20.9446,20.9696,20.9279,20.9613,339066.0
2022-11-14 13:30:00,25.14,25.2,25.13,25.17,339224.0,20.9613,21.0113,20.9529,20.9863,339224.0
2022-11-14 14:00:00,25.16,25.21,25.14,25.16,335351.0,20.978,21.0197,20.9613,20.978,335351.0
2022-11-14 14:30:00,25.16,25.17,25.02,25.05,553251.0,20.978,20.9863,20.8612,20.8862,553251.0
2022-11-14 15:00:00,25.05,25.07,24.99,25.02,381551.0,20.8862,20.9029,20.8362,20.8612,381551.0
2022-11-14 15:30:00,25.02,25.08,24.89,24.91,719283.0,20.8612,20.9113,20.7528,20.7695,719283.0
2022-11-15 09:30:00,25.0,25.12,24.75,24.81,673268.0,20.8446,20.9446,20.6361,20.6861,673268.0
2022-11-15 10:00:00,24.82,25.04,24.81,25.02,283884.0,20.6945,20.8779,20.6861,20.8612,283884.0
2022-11-15 10:30:00,25.02,25.07,24.95,25.01,646407.0,20.8612,20.9029,20.8029,20.8529,646407.0
2022-11-15 11:00:00,25.01,25.08,24.99,25.08,373641.0,20.8529,20.9113,20.8362,20.9113,373641.0
2022-11-15 11:30:00,25.07,25.15,25.03,25.14,530181.0,20.9029,20.9696,20.8696,20.9613,530181.0
2022-11-15 12:00:00,25.14,25.16,25.05,25.1,329912.0,20.9613,20.978,20.8862,20.9279,329912.0
2022-11-15 12:30:00,25.1,25.11,25.05,25.1,234823.0,20.9279,20.9363,20.8862,20.9279,234823.0
2022-11-15 13:00:00,25.1,25.14,25.02,25.04,373223.0,20.9279,20.9613,20.8612,20.8779,373223.0
2022-11-15 13:30:00,25.05,25.13,25.03,25.08,337532.0,20.8862,20.9529,20.8696,20.9113,337532.0
2022-11-15 14:00:00,25.07,25.14,25.02,25.04,404743.0,20.9029,20.9613,20.8612,20.8779,404743.0
2022-11-15 14:30:00,25.04,25.04,24.95,24.98,333024.0,20.8779,20.8779,20.8029,20.8279,333024.0
2022-11-15 15:00:00,24.98,25.04,24.92,25.04,527395.0,20.8279,20.8779,20.7779,20.8779,527395.0
2022-11-15 15:30:00,25.04,25.04,24.9,24.91,607417.0,20.8779,20.8779,20.7612,20.7695,607417.0
2022-11-16 09:30:00,24.93,24.94,24.78,24.89,670187.0,20.7862,20.7945,20.6611,20.7528,670187.0
2022-11-16 10:00:00,24.89,24.97,24.85,24.92,414276.0,20.7528,20.8195,20.7195,20.7779,414276.0
2022-11-16 10:30:00,24.93,25.0,24.89,24.93,547237.0,20.7862,20.8446,20.7528,20.7862,547237.0
2022-11-16 11:00:00,24.93,24.94,24.89,24.92,186250.0,20.7862,20.7945,20.7528,20.7779,186250.0
2022-11-16 11:30:00,24.92,24.95,24.9,24.95,217007.0,20.7779,20.8029,20.7612,20.8029,217007.0
2022-11-16 12:00:00,24.95,24.96,24.89,24.94,509903.0,20.8029,20.8112,20.7528,20.7945,509903.0
2022-11-16 12:30:00,24.93,24.96,24.91,24.93,308374.0,20.7862,20.8112,20.7695,20.7862,308374.0
2022-11-16 13:00:00,24.92,24.94,24.9,24.91,210588.0,20.7779,20.7945,20.7612,20.7695,210588.0
2022-11-16 13:30:00,24.91,24.96,24.89,24.91,504591.0,20.7695,20.8112,20.7528,20.7695,504591.0
2022-11-16 14:00:00,24.91,24.93,24.89,24.89,324113.0,20.7695,20.7862,20.7528,20.7528,324113.0
2022-11-16 14:30:00,24.89,24.91,24.86,24.9,249008.0,20.7528,20.7695,20.7278,20.7612,249008.0
2022-11-16 15:00:00,24.9,25.0,24.88,24.98,705696.0,20.7612,20.8446,20.7445,20.8279,705696.0
2022-11-16 15:30:00,24.98,25.1,24.97,25.02,1257863.0,20.8279,20.9279,20.8195,20.8612,1257863.0
2022-11-17 09:30:00,24.96,24.96,24.75,24.76,658548.0,20.8112,20.8112,20.6361,20.6445,658548.0
2022-11-17 10:00:00,24.76,24.78,24.61,24.73,894704.0,20.6445,20.6611,20.5194,20.6194,894704.0
2022-11-17 10:30:00,24.73,24.78,24.68,24.71,614543.0,20.6194,20.6611,20.5777,20.6028,614543.0
2022-11-17 11:00:00,24.7,24.75,24.64,24.69,387791.0,20.5944,20.6361,20.5444,20.5861,387791.0
2022-11-17 11:30:00,24.69,24.72,24.65,24.69,280064.0,20.5861,20.6111,20.5527,20.5861,280064.0
2022-11-17 12:00:00,24.69,24.7,24.62,24.63,183608.0,20.5861,20.5944,20.5277,20.5361,183608.0
2022-11-17 12:30:00,24.63,24.7,24.61,24.69,152002.0,20.5361,20.5944,20.5194,20.5861,152002.0
2022-11-17 13:00:00,24.7,24.76,24.69,24.73,202928.0,20.5944,20.6445,20.5861,20.6194,202928.0
2022-11-17 13:30:00,24.72,24.78,24.69,24.7,451627.0,20.6111,20.6611,20.5861,20.5944,451627.0
2022-11-17 14:00:00,24.7,24.74,24.68,24.72,232323.0,20.5944,20.6278,20.5777,20.6111,232323.0
2022-11-17 14:30:00,24.72,24.76,24.71,24.73,251562.0,20.6111,20.6445,20.6028,20.6194,251562.0
2022-11-17 15:00:00,24.73,24.77,24.63,24.64,449442.0,20.6194,20.6528,20.5361,20.5444,449442.0
2022-11-17 15:30:00,24.64,24.68,24.6,24.62,1061394.0,20.5444,20.5777,20.511,20.5277,1061394.0
2022-11-18 09:30:00,24.4,24.71,24.35,24.62,858703.0,20.3443,20.6028,20.3026,20.5277,858703.0
2022-11-18 10:00:00,24.62,24.65,24.54,24.61,287417.0,20.5277,20.5527,20.461,20.5194,287417.0
2022-11-18 10:30:00,24.62,24.67,24.56,24.57,564795.0,20.5277,20.5694,20.4777,20.486,564795.0
2022-11-18 11:00:00,24.57,24.67,24.55,24.66,204227.0,20.486,20.5694,20.4694,20.5611,204227.0
2022-11-18 11:30:00,24.67,24.67,24.6,24.65,206880.0,20.5694,20.5694,20.511,20.5527,206880.0
2022-11-18 12:00:00,24.65,24.69,24.6,24.62,283455.0,20.5527,20.5861,20.511,20.5277,283455.0
2022-11-18 12:30:00,24.61,24.78,24.6,24.78,191599.0,20.5194,20.6611,20.511,20.6611,191599.0
2022-11-18 13:00:00,24.78,24.81,24.71,24.8,405572.0,20.6611,20.6861,20.6028,20.6778,405572.0
2022-11-18 13:30:00,24.8,24.83,24.75,24.8,400872.0,20.6778,20.7028,20.6361,20.6778,400872.0
2022-11-18 14:00:00,24.8,24.84,24.79,24.83,266708.0,20.6778,20.7112,20.6695,20.7028,266708.0
2022-11-18 14:30:00,24.84,24.9,24.8,24.89,562494.0,20.7112,20.7612,20.6778,20.7528,562494.0
2022-11-18 15:00:00,24.89,24.96,24.86,24.95,241976.0,20.7528,20.8112,20.7278,20.8029,241976.0
2022-11-18 15:30:00,24.95,25.01,24.94,25.0,664882.0,20.8029,20.8529,20.7945,20.8446,664882.0
2022-11-21 09:30:00,24.75,24.79,24.54,24.64,807568.0,20.6361,20.6695,20.461,20.5444,807568.0
2022-11-21 10:00:00,24.64,24.67,24.58,24.6,337777.0,20.5444,20.5694,20.4944,20.511,337777.0
2022-11-21 10:30:00,24.6,24.6,24.52,24.56,439047.0,20.511,20.511,20.4443,20.4777,439047.0
2022-11-21 11:00:00,24.55,24.58,24.43,24.44,422453.0,20.4694,20.4944,20.3693,20.3776,422453.0
2022-11-21 11:30:00,24.44,24.45,24.35,24.37,503322.0,20.3776,20.386,20.3026,20.3193,503322.0
2022-11-21 12:00:00,24.38,24.58,24.36,24.58,888122.0,20.3276,20.4944,20.3109,20.4944,888122.0
2022-11-21 12:30:00,24.58,24.68,24.56,24.62,244193.0,20.4944,20.5777,20.4777,20.5277,244193.0
2022-11-21 13:00:00,24.63,24.72,24.62,24.64,303164.0,20.5361,20.6111,20.5277,20.5444,303164.0
2022-11-21 13:30:00,24.64,24.67,24.62,24.64,144888.0,20.5444,20.5694,20.5277,20.5444,144888.0
2022-11-21 14:00:00,24.64,24.65,24.6,24.61,183477.0,20.5444,20.5527,20.511,20.5194,183477.0
2022-11-21 14:30:00,24.62,24.63,24.59,24.61,232729.0,20.5277,20.5361,20.5027,20.5194,232729.0
2022-11-21 15:00:00,24.61,24.69,24.6,24.64,232442.0,20.5194,20.5861,20.511,20.5444,232442.0
2022-11-21 15:30:00,24.65,24.72,24.63,24.7,531530.0,20.5527,20.6111,20.5361,20.5944,531530.0
2022-11-22 09:30:00,24.75,24.85,24.74,24.82,1289646.0,20.6361,20.7195,20.6278,20.6945,1289646.0
2022-11-22 10:00:00,24.83,24.94,24.82,24.85,347666.0,20.7028,20.7945,20.6945,20.7195,347666.0
2022-11-22 10:30:00,24.86,24.88,24.73,24.77,786193.0,20.7278,20.7445,20.6194,20.6528,786193.0
2022-11-22 11:00:00,24.78,24.85,24.74,24.84,475523.0,20.6611,20.7195,20.6278,20.7112,475523.0
2022-11-22 11:30:00,24.83,24.88,24.82,24.88,339105.0,20.7028,20.7445,20.6945,20.7445,339105.0
2022-11-22 12:00:00,24.88,24.94,24.87,24.89,904944.0,20.7445,20.7945,20.7362,20.7528,904944.0
2022-11-22 12:30:00,24.89,24.93,24.87,24.88,656756.0,20.7528,20.7862,20.7362,20.7445,656756.0
2022-11-22 13:00:00,24.88,24.92,24.83,24.91,636415.0,20.7445,20.7779,20.7028,20.7695,636415.0
2022-11-22 13:30:00,24.91,24.92,24.87,24.89,269967.0,20.7695,20.7779,20.7362,20.7528,269967.0
2022-11-22 14:00:00,24.89,24.93,24.88,24.91,318598.0,20.7528,20.7862,20.7445,20.7695,318598.0
2022-11-22 14:30:00,24.91,24.96,24.9,24.94,308989.0,20.7695,20.8112,20.7612,20.7945,308989.0
2022-11-22 15:00:00,24.94,25.0,24.93,24.98,777484.0,20.7945,20.8446,20.7862,20.8279,777484.0
2022-11-22 15:30:00,24.98,24.98,24.86,24.87,1646251.0,20.8279,20.8279,20.7278,20.7362,1646251.0
2022-11-23 09:30:00,24.75,24.92,24.71,24.87,472841.0,20.6361,20.7779,20.6028,20.7362,472841.0
2022-11-23 10:00:00,24.87,24.91,24.82,24.88,386891.0,20.7362,20.7695,20.6945,20.7445,386891.0
2022-11-23 10:30:00,24.87,24.88,24.83,24.85,350018.0,20.7362,20.7445,20.7028,20.7195,350018.0
2022-11-23 11:00:00,24.85,24.9,24.84,24.86,208496.0,20.7195,20.7612,20.7112,20.7278,208496.0
2022-11-23 11:30:00,24.87,24.87,24.78,24.8,180677.0,20.7362,20.7362,20.6611,20.6778,180677.0
2022-11-23 12:00:00,24.8,24.83,24.76,24.8,199824.0,20.6778,20.7028,20.6445,20.6778,199824.0
2022-11-23 12:30:00,24.8,24.81,24.76,24.77,147182.0,20.6778,20.6861,20.6445,20.6528,147182.0
2022-11-23 13:00:00,24.76,24.8,24.76,24.78,129685.0,20.6445,20.6778,20.6445,20.6611,129685.0
2022-11-23 13:30:00,24.79,24.8,24.76,24.8,157808.0,20.6695,20.6778,20.6445,20.6778,157808.0
2022-11-23 14:00:00,24.8,24.81,24.75,24.8,366773.0,20.6778,20.6861,20.6361,20.6778,366773.0
2022-11-23 14:30:00,24.8,24.8,24.76,24.77,182830.0,20.6778,20.6778,20.6445,20.6528,182830.0
2022-11-23 15:00:00,24.76,24.8,24.76,24.79,156026.0,20.6445,20.6778,20.6445,20.6695,156026.0
2022-11-23 15:30:00,24.8,24.8,24.76,24.78,388643.0,20.6778,20.6778,20.6445,20.6611,388643.0
2022-11-25 09:30:00,24.72,24.94,24.71,24.91,616256.0,20.6111,20.7945,20.6028,20.7695,616256.0
2022-11-25 10:00:00,24.91,25.0,24.86,24.99,268472.0,20.7695,20.8446,20.7278,20.8362,268472.0
2022-11-25 10:30:00,24.99,25.01,24.92,24.93,238127.0,20.8362,20.8529,20.7779,20.7862,238127.0
2022-11-25 11:00:00,24.92,24.93,24.81,24.82,166356.0,20.7779,20.7862,20.6861,20.6945,166356.0
2022-11-25 11:30:00,24.81,24.82,24.76,24.76,226405.0,20.6861,20.6945,20.6445,20.6445,226405.0
2022-11-25 12:00:00,24.76,24.78,24.75,24.77,192531.0,20.6445,20.6611,20.6361,20.6528,192531.0
2022-11-25 12:30:00,24.77,24.78,24.73,24.77,302087.0,20.6528,20.6611,20.6194,20.6528,302087.0
2022-11-28 09:30:00,24.5,24.65,24.38,24.58,659096.0,20.4277,20.5527,20.3276,20.4944,659096.0
2022-11-28 10:00:00,24.57,24.63,24.5,24.54,819476.0,20.486,20.5361,20.4277,20.461,819476.0
2022-11-28 10:30:00,24.53,24.57,24.43,24.45,451598.0,20.4527,20.486,20.3693,20.386,451598.0
2022-11-28 11:00:00,24.45,24.5,24.42,24.48,201068.0,20.386,20.4277,20.361,20.411,201068.0
2022-11-28 11:30:00,24.47,24.57,24.44,24.53,216142.0,20.4027,20.486,20.3776,20.4527,216142.0
2022-11-28 12:00:00,24.52,24.55,24.47,24.49,191146.0,20.4443,20.4694,20.4027,20.4193,191146.0
2022-11-28 12:30:00,24.49,24.52,24.48,24.5,113814.0,20.4193,20.4443,20.411,20.4277,113814.0
2022-11-28 13:00:00,24.49,24.52,24.43,24.46,213903.0,20.4193,20.4443,20.3693,20.3943,213903.0
2022-11-28 13:30:00,24.46,24.49,24.44,24.46,184359.0,20.3943,20.4193,20.3776,20.3943,184359.0
2022-11-28 14:00:00,24.46,24.49,24.44,24.48,320578.0,20.3943,20.4193,20.3776,20.411,320578.0
2022-11-28 14:30:00,24.48,24.52,24.46,24.47,272799.0,20.411,20.4443,20.3943,20.4027,272799.0
2022-11-28 15:00:00,24.47,24.5,24.45,24.46,308368.0,20.4027,20.4277,20.386,20.3943,308368.0
2022-11-28 15:30:00,24.46,24.5,24.4,24.46,778940.0,20.3943,20.4277,20.3443,20.3943,778940.0
2022-11-29 09:30:00,24.49,24.66,24.48,24.61,463173.0,20.4193,20.5611,20.411,20.5194,463173.0
2022-11-29 10:00:00,24.61,24.77,24.6,24.75,226564.0,20.5194,20.6528,20.511,20.6361,226564.0
2022-11-29 10:30:00,24.74,24.8,24.7,24.74,227835.0,20.6278,20.6778,20.5944,20.6278,227835.0
2022-11-29 11:00:00,24.73,24.75,24.64,24.67,248175.0,20.6194,20.6361,20.5444,20.5694,248175.0
2022-11-29 11:30:00,24.67,24.73,24.65,24.71,227953.0,20.5694,20.6194,20.5527,20.6028,227953.0
2022-11-29 12:00:00,24.71,24.79,24.68,24.78,190291.0,20.6028,20.6695,20.5777,20.6611,190291.0
2022-11-29 12:30:00,24.78,24.83,24.76,24.77,193637.0,20.6611,20.7028,20.6445,20.6528,193637.0
2022-11-29 13:00:00,24.77,24.81,24.75,24.77,197110.0,20.6528,20.6861,20.6361,20.6528,197110.0
2022-11-29 13:30:00,24.77,24.79,24.75,24.79,246183.0,20.6528,20.6695,20.6361,20.6695,246183.0
2022-11-29 14:00:00,24.79,24.81,24.75,24.75,211097.0,20.6695,20.6861,20.6361,20.6361,211097.0
2022-11-29 14:30:00,24.75,24.78,24.75,24.78,191165.0,20.6361,20.6611,20.6361,20.6611,191165.0
2022-11-29 15:00:00,24.78,24.78,24.65,24.67,491274.0,20.6611,20.6611,20.5527,20.5694,491274.0
2022-11-29 15:30:00,24.66,24.75,24.62,24.73,1020106.0,20.5611,20.6361,20.5277,20.6194,1020106.0
2022-11-30 09:30:00,24.75,24.81,24.66,24.74,457848.0,20.6361,20.6861,20.5611,20.6278,457848.0
2022-11-30 10:00:00,24.74,24.75,24.63,24.63,195705.0,20.6278,20.6361,20.5361,20.5361,195705.0
2022-11-30 10:30:00,24.64,24.69,24.6,24.65,467262.0,20.5444,20.5861,20.511,20.5527,467262.0
2022-11-30 11:00:00,24.64,24.72,24.58,24.71,261355.0,20.5444,20.6111,20.4944,20.6028,261355.0
2022-11-30 11:30:00,24.71,24.74,24.68,24.71,191930.0,20.6028,20.6278,20.5777,20.6028,191930.0
2022-11-30 12:00:00,24.71,24.73,24.65,24.66,275657.0,20.6028,20.6194,20.5527,20.5611,275657.0
2022-11-30 12:30:00,24.65,24.66,24.61,24.63,165807.0,20.5527,20.5611,20.5194,20.5361,165807.0
2022-11-30 13:00:00,24.63,24.65,24.6,24.62,214109.0,20.5361,20.5527,20.511,20.5277,214109.0
2022-11-30 13:30:00,24.62,24.72,24.61,24.7,362914.0,20.5277,20.6111,20.5194,20.5944,362914.0
2022-11-30 14:00:00,24.71,24.74,24.62,24.67,478631.0,20.6028,20.6278,20.5277,20.5694,478631.0
2022-11-30 14:30:00,24.67,24.76,24.66,24.74,214274.0,20.5694,20.6445,20.5611,20.6278,214274.0
2022-11-30 15:00:00,24.74,24.82,24.71,24.82,534196.0,20.6278,20.6945,20.6028,20.6945,534196.0
2022-11-30 15:30:00,24.82,24.84,24.75,24.81,1052403.0,20.6945,20.7112,20.6361,20.6861,1052403.0
2022-12-01 09:30:00,24.81,25.03,24.8,24.97,608767.0,20.6861,20.8696,20.6778,20.8195,608767.0
2022-12-01 10:00:00,24.96,24.96,24.88,24.89,458942.0,20.8112,20.8112,20.7445,20.7528,458942.0
2022-12-01 10:30:00,24.89,24.98,24.86,24.98,236373.0,20.7528,20.8279,20.7278,20.8279,236373.0
2022-12-01 11:00:00,24.98,24.98,24.92,24.94,269265.0,20.8279,20.8279,20.7779,20.7945,269265.0
2022-12-01 11:30:00,24.94,24.97,24.9,24.91,198204.0,20.7945,20.8195,20.7612,20.7695,198204.0
2022-12-01 12:00:00,24.92,24.94,24.87,24.93,196707.0,20.7779,20.7945,20.7362,20.7862,196707.0
2022-12-01 12:30:00,24.93,24.96,24.89,24.9,177731.0,20.7862,20.8112,20.7528,20.7612,177731.0
2022-12-01 13:00:00,24.89,24.92,24.88,24.89,129386.0,20.7528,20.7779,20.7445,20.7528,129386.0
2022-12-01 13:30:00,24.89,24.89,24.85,24.86,131810.0,20.7528,20.7528,20.7195,20.7278,131810.0
2022-12-01 14:00:00,24.85,24.87,24.82,24.84,176452.0,20.7195,20.7362,20.6945,20.7112,176452.0
2022-12-01 14:30:00,24.85,24.88,24.84,24.86,152392.0,20.7195,20.7445,20.7112,20.7278,152392.0
2022-12-01 15:00:00,24.86,24.88,24.82,24.83,235621.0,20.7278,20.7445,20.6945,20.7028,235621.0
2022-12-01 15:30:00,24.83,24.85,24.78,24.82,481672.0,20.7028,20.7195,20.6611,20.6945,481672.0
2022-12-02 09:30:00,24.66,24.75,24.57,24.68,343808.0,20.5611,20.6361,20.486,20.5777,343808.0
2022-12-02 10:00:00,24.68,24.72,24.54,24.61,386693.0,20.5777,20.6111,20.461,20.5194,386693.0
2022-12-02 10:30:00,24.61,24.68,24.59,24.65,119912.0,20.5194,20.5777,20.5027,20.5527,119912.0
2022-12-02 11:00:00,24.65,24.67,24.6,24.64,201384.0,20.5527,20.5694,20.511,20.5444,201384.0
2022-12-02 11:30:00,24.64,24.79,24.63,24.76,246907.0,20.5444,20.6695,20.5361,20.6445,246907.0
2022-12-02 12:00:00,24.76,24.79,24.75,24.79,125245.0,20.6445,20.6695,20.6361,20.6695,125245.0
2022-12-02 12:30:00,24.78,24.8,24.71,24.73,144047.0,20.6611,20.6778,20.6028,20.6194,144047.0
2022-12-02 13:00:00,24.73,24.75,24.7,24.75,119511.0,20.6194,20.6361,20.5944,20.6361,119511.0
2022-12-02 13:30:00,24.74,24.77,24.73,24.74,158170.0,20.6278,20.6528,20.6194,20.6278,158170.0
2022-12-02 14:00:00,24.75,24.77,24.72,24.75,203655.0,20.6361,20.6528,20.6111,20.6361,203655.0
2022-12-02 14:30:00,24.75,24.77,24.73,24.75,168290.0,20.6361,20.6528,20.6194,20.6361,168290.0
2022-12-02 15:00:00,24.75,24.78,24.74,24.76,246559.0,20.6361,20.6611,20.6278,20.6445,246559.0
2022-12-02 15:30:00,24.76,24.85,24.75,24.85,442379.0,20.6445,20.7195,20.6361,20.7195,442379.0
2022-12-05 09:30:00,24.89,24.92,24.71,24.73,789418.0,20.7528,20.7779,20.6028,20.6194,789418.0
2022-12-05 10:00:00,24.72,24.72,24.6,24.67,314456.0,20.6111,20.6111,20.511,20.5694,314456.0
2022-12-05 10:30:00,24.67,24.7,24.64,24.67,218713.0,20.5694,20.5944,20.5444,20.5694,218713.0
2022-12-05 11:00:00,24.67,24.74,24.63,24.71,344272.0,20.5694,20.6278,20.5361,20.6028,344272.0
2022-12-05 11:30:00,24.71,24.75,24.66,24.68,258696.0,20.6028,20.6361,20.5611,20.5777,258696.0
2022-12-05 12:00:00,24.68,24.72,24.62,24.63,334546.0,20.5777,20.6111,20.5277,20.5361,334546.0
2022-12-05 12:30:00,24.63,24.64,24.51,24.53,291045.0,20.5361,20.5444,20.436,20.4527,291045.0
2022-12-05 13:00:00,24.52,24.53,24.4,24.41,325938.0,20.4443,20.4527,20.3443,20.3526,325938.0
2022-12-05 13:30:00,24.42,24.46,24.4,24.45,288265.0,20.361,20.3943,20.3443,20.386,288265.0
2022-12-05 14:00:00,24.45,24.49,24.43,24.48,263480.0,20.386,20.4193,20.3693,20.411,263480.0
2022-12-05 14:30:00,24.48,24.49,24.41,24.46,365715.0,20.411,20.4193,20.3526,20.3943,365715.0
2022-12-05 15:00:00,24.46,24.53,24.45,24.51,232358.0,20.3943,20.4527,20.386,20.436,232358.0
2022-12-05 15:30:00,24.5,24.58,24.47,24.48,539264.0,20.4277,20.4944,20.4027,20.411,539264.0
2022-12-06 09:30:00,24.35,24.5,24.33,24.44,351441.0,20.3026,20.4277,20.2859,20.3776,351441.0
2022-12-06 10:00:00,24.43,24.45,24.33,24.34,254817.0,20.3693,20.386,20.2859,20.2943,254817.0
2022-12-06 10:30:00,24.33,24.34,24.25,24.29,365997.0,20.2859,20.2943,20.2192,20.2526,365997.0
2022-12-06 11:00:00,24.29,24.31,24.24,24.31,319749.0,20.2526,20.2692,20.2109,20.2692,319749.0
2022-12-06 11:30:00,24.3,24.37,24.24,24.24,261290.0,20.2609,20.3193,20.2109,20.2109,261290.0
2022-12-06 12:00:00,24.23,24.27,24.23,24.25,227253.0,20.2025,20.2359,20.2025,20.2192,227253.0
2022-12-06 12:30:00,24.25,24.27,24.17,24.17,467240.0,20.2192,20.2359,20.1525,20.1525,467240.0
2022-12-06 13:00:00,24.18,24.19,24.14,24.17,609275.0,20.1609,20.1692,20.1275,20.1525,609275.0
2022-12-06 13:30:00,24.16,24.25,24.15,24.24,407377.0,20.1442,20.2192,20.1358,20.2109,407377.0
2022-12-06 14:00:00,24.24,24.25,24.21,24.24,238133.0,20.2109,20.2192,20.1859,20.2109,238133.0
2022-12-06 14:30:00,24.25,24.25,24.2,24.21,294867.0,20.2192,20.2192,20.1775,20.1859,294867.0
2022-12-06 15:00:00,24.2,24.22,24.17,24.18,570163.0,20.1775,20.1942,20.1525,20.1609,570163.0
2022-12-06 15:30:00,24.18,24.3,24.15,24.23,765020.0,20.1609,20.2609,20.1358,20.2025,765020.0
2022-12-07 09:30:00,24.2,24.34,24.15,24.25,325017.0,20.1775,20.2943,20.1358,20.2192,325017.0
2022-12-07 10:00:00,24.25,24.28,24.08,24.12,290646.0,20.2192,20.2442,20.0775,20.1108,290646.0
2022-12-07 10:30:00,24.11,24.14,24.07,24.08,334585.0,20.1025,20.1275,20.0691,20.0775,334585.0
2022-12-07 11:00:00,24.09,24.09,23.86,23.9,800168.0,20.0858,20.0858,19.894,19.9274,800168.0
2022-12-07 11:30:00,23.91,23.97,23.82,23.87,412062.0,19.9357,19.9858,19.8607,19.9024,412062.0
2022-12-07 12:00:00,23.87,23.91,23.83,23.89,246191.0,19.9024,19.9357,19.869,19.9191,246191.0
2022-12-07 12:30:00,23.89,24.0,23.89,23.94,385592.0,19.9191,20.0108,19.9191,19.9607,385592.0
2022-12-07 13:00:00,23.93,23.97,23.91,23.92,234862.0,19.9524,19.9858,19.9357,19.9441,234862.0
2022-12-07 13:30:00,23.92,23.92,23.85,23.86,307111.0,19.9441,19.9441,19.8857,19.894,307111.0
2022-12-07 14:00:00,23.86,23.87,23.79,23.87,436289.0,19.894,19.9024,19.8357,19.9024,436289.0
2022-12-07 14:30:00,23.86,23.88,23.81,23.83,280267.0,19.894,19.9107,19.8524,19.869,280267.0
2022-12-07 15:00:00,23.82,23.9,23.78,23.89,384861.0,19.8607,19.9274,19.8273,19.9191,384861.0
2022-12-07 15:30:00,23.89,23.92,23.86,23.87,870796.0,19.9191,19.9441,19.894,19.9024,870796.0
2022-12-08 09:30:00,24.05,24.26,23.99,24.25,455212.0,20.0525,20.2276,20.0024,20.2192,455212.0
2022-12-08 10:00:00,24.25,24.28,24.19,24.23,343646.0,20.2192,20.2442,20.1692,20.2025,343646.0
2022-12-08 10:30:00,24.23,24.25,24.17,24.18,300224.0,20.2025,20.2192,20.1525,20.1609,300224.0
2022-12-08 11:00:00,24.18,24.23,24.1,24.21,351727.0,20.1609,20.2025,20.0942,20.1859,351727.0
2022-12-08 11:30:00,24.22,24.26,24.16,24.21,417342.0,20.1942,20.2276,20.1442,20.1859,417342.0
2022-12-08 12:00:00,24.2,24.24,24.17,24.2,349248.0,20.1775,20.2109,20.1525,20.1775,349248.0
2022-12-08 12:30:00,24.21,24.22,24.1,24.1,271197.0,20.1859,20.1942,20.0942,20.0942,271197.0
2022-12-08 13:00:00,24.11,24.12,24.0,24.01,292271.0,20.1025,20.1108,20.0108,20.0191,292271.0
2022-12-08 13:30:00,24.01,24.08,24.0,24.03,237890.0,20.0191,20.0775,20.0108,20.0358,237890.0
2022-12-08 14:00:00,24.02,24.08,24.01,24.04,209648.0,20.0275,20.0775,20.0191,20.0441,209648.0
2022-12-08 14:30:00,24.04,24.07,24.03,24.04,205255.0,20.0441,20.0691,20.0358,20.0441,205255.0
2022-12-08 15:00:00,24.05,24.05,23.96,24.0,377320.0,20.0525,20.0525,19.9774,20.0108,377320.0
2022-12-08 15:30:00,24.0,24.0,23.81,23.85,907066.0,20.0108,20.0108,19.8524,19.8857,907066.0
2022-12-09 09:30:00,23.94,24.07,23.85,24.06,327204.0,19.9607,20.0691,19.8857,20.0608,327204.0
2022-12-09 10:00:00,24.07,24.18,24.01,24.07,410456.0,20.0691,20.1609,20.0191,20.0691,410456.0
2022-12-09 10:30:00,24.06,24.07,23.85,23.89,1017437.0,20.0608,20.0691,19.8857,19.9191,1017437.0
2022-12-09 11:00:00,23.89,24.06,23.89,24.04,457398.0,19.9191,20.0608,19.9191,20.0441,457398.0
2022-12-09 11:30:00,24.05,24.09,23.98,24.08,304235.0,20.0525,20.0858,19.9941,20.0775,304235.0
2022-12-09 12:00:00,24.09,24.1,23.97,23.99,361364.0,20.0858,20.0942,19.9858,20.0024,361364.0
2022-12-09 12:30:00,23.99,24.01,23.94,24.0,182805.0,20.0024,20.0191,19.9607,20.0108,182805.0
2022-12-09 13:00:00,24.0,24.04,23.95,23.96,166320.0,20.0108,20.0441,19.9691,19.9774,166320.0
2022-12-09 13:30:00,23.96,24.0,23.95,23.99,215795.0,19.9774,20.0108,19.9691,20.0024,215795.0
2022-12-09 14:00:00,23.98,24.01,23.9,23.93,374110.0,19.9941,20.0191,19.9274,19.9524,374110.0
2022-12-09 14:30:00,23.93,23.94,23.87,23.87,321369.0,19.9524,19.9607,19.9024,19.9024,321369.0
2022-12-09 15:00:00,23.87,23.9,23.84,23.86,348131.0,19.9024,19.9274,19.8774,19.894,348131.0
2022-12-09 15:30:00,23.86,23.89,23.79,23.88,1084981.0,19.894,19.9191,19.8357,19.9107,1084981.0
2022-12-12 09:30:00,24.04,24.04,23.8,23.88,1396742.0,20.0441,20.0441,19.844,19.9107,1396742.0
2022-12-12 10:00:00,23.89,23.95,23.78,23.79,872450.0,19.9191,19.9691,19.8273,19.8357,872450.0
2022-12-12 10:30:00,23.8,23.95,23.73,23.95,714567.0,19.844,19.9691,19.7857,19.9691,714567.0
2022-12-12 11:00:00,23.94,23.99,23.93,23.93,416288.0,19.9607,20.0024,19.9524,19.9524,416288.0
2022-12-12 11:30:00,23.93,23.96,23.9,23.92,316923.0,19.9524,19.9774,19.9274,19.9441,316923.0
2022-12-12 12:00:00,23.93,24.0,23.92,23.98,276859.0,19.9524,20.0108,19.9441,19.9941,276859.0
2022-12-12 12:30:00,23.98,24.1,23.97,24.08,203607.0,19.9941,20.0942,19.9858,20.0775,203607.0
2022-12-12 13:00:00,24.09,24.09,23.92,23.93,248600.0,20.0858,20.0858,19.9441,19.9524,248600.0
2022-12-12 13:30:00,23.93,24.0,23.91,23.95,282207.0,19.9524,20.0108,19.9357,19.9691,282207.0
2022-12-12 14:00:00,23.95,23.96,23.91,23.93,181763.0,19.9691,19.9774,19.9357,19.9524,181763.0
2022-12-12 14:30:00,23.93,24.0,23.91,23.98,212250.0,19.9524,20.0108,19.9357,19.9941,212250.0
2022-12-12 15:00:00,23.99,24.09,23.98,24.09,292277.0,20.0024,20.0858,19.9941,20.0858,292277.0
2022-12-12 15:30:00,24.09,24.17,24.03,24.16,1540137.0,20.0858,20.1525,20.0358,20.1442,1540137.0
2022-12-13 09:30:00,24.4,24.44,24.33,24.34,595222.0,20.3443,20.3776,20.2859,20.2943,595222.0
2022-12-13 10:00:00,24.35,24.37,24.14,24.18,597679.0,20.3026,20.3193,20.1275,20.1609,597679.0
2022-12-13 10:30:00,24.19,24.27,24.14,24.19,286143.0,20.1692,20.2359,20.1275,20.1692,286143.0
2022-12-13 11:00:00,24.19,24.29,24.16,24.26,464009.0,20.1692,20.2526,20.1442,20.2276,464009.0
2022-12-13 11:30:00,24.26,24.3,24.13,24.19,208730.0,20.2276,20.2609,20.1192,20.1692,208730.0
2022-12-13 12:00:00,24.2,24.31,24.18,24.27,387853.0,20.1775,20.2692,20.1609,20.2359,387853.0
2022-12-13 12:30:00,24.27,24.32,24.2,24.21,236700.0,20.2359,20.2776,20.1775,20.1859,236700.0
2022-12-13 13:00:00,24.21,24.26,24.16,24.21,242599.0,20.1859,20.2276,20.1442,20.1859,242599.0
2022-12-13 13:30:00,24.21,24.23,24.15,24.2,364166.0,20.1859,20.2025,20.1358,20.1775,364166.0
2022-12-13 14:00:00,24.2,24.23,24.16,24.23,293963.0,20.1775,20.2025,20.1442,20.2025,293963.0
2022-12-13 14:30:00,24.23,24.32,24.22,24.3,268372.0,20.2025,20.2776,20.1942,20.2609,268372.0
2022-12-13 15:00:00,24.3,24.35,24.25,24.35,333063.0,20.2609,20.3026,20.2192,20.3026,333063.0
2022-12-13 15:30:00,24.35,24.41,24.29,24.4,569147.0,20.3026,20.3526,20.2526,20.3443,569147.0
2022-12-14 09:30:00,24.4,24.4,24.16,24.26,513012.0,20.3443,20.3443,20.1442,20.2276,513012.0
2022-12-14 10:00:00,24.26,24.31,24.21,24.21,379276.0,20.2276,20.2692,20.1859,20.1859,379276.0
2022-12-14 10:30:00,24.21,24.3,24.16,24.3,290895.0,20.1859,20.2609,20.1442,20.2609,290895.0
2022-12-14 11:00:00,24.3,24.33,24.27,24.3,437254.0,20.2609,20.2859,20.2359,20.2609,437254.0
2022-12-14 11:30:00,24.3,24.44,24.28,24.41,378499.0,20.2609,20.3776,20.2442,20.3526,378499.0
2022-12-14 12:00:00,24.41,24.45,24.38,24.43,257318.0,20.3526,20.386,20.3276,20.3693,257318.0
2022-12-14 12:30:00,24.43,24.48,24.37,24.39,289278.0,20.3693,20.411,20.3193,20.336,289278.0
2022-12-14 13:00:00,24.39,24.45,24.37,24.44,146259.0,20.336,20.386,20.3193,20.3776,146259.0
2022-12-14 13:30:00,24.44,24.47,24.41,24.45,206383.0,20.3776,20.4027,20.3526,20.386,206383.0
2022-12-14 14:00:00,24.44,24.45,24.3,24.35,314806.0,20.3776,20.386,20.2609,20.3026,314806.0
2022-12-14 14:30:00,24.35,24.41,24.26,24.38,336397.0,20.3026,20.3526,20.2276,20.3276,336397.0
2022-12-14 15:00:00,24.38,24.53,24.37,24.41,376461.0,20.3276,20.4527,20.3193,20.3526,376461.0
2022-12-14 15:30:00,24.41,24.41,24.32,24.35,447110.0,20.3526,20.3526,20.2776,20.3026,447110.0
2022-12-15 09:30:00,24.1,24.17,23.95,24.01,549708.0,20.0942,20.1525,19.9691,20.0191,549708.0
2022-12-15 10:00:00,24.01,24.04,23.94,23.97,431816.0,20.0191,20.0441,19.9607,19.9858,431816.0
2022-12-15 10:30:00,23.98,24.07,23.94,23.98,379242.0,19.9941,20.0691,19.9607,19.9941,379242.0
2022-12-15 11:00:00,23.98,24.0,23.82,23.84,577813.0,19.9941,20.0108,19.8607,19.8774,577813.0
2022-12-15 11:30:00,23.84,23.91,23.81,23.91,291080.0,19.8774,19.9357,19.8524,19.9357,291080.0
2022-12-15 12:00:00,23.91,24.03,23.89,24.01,264906.0,19.9357,20.0358,19.9191,20.0191,264906.0
2022-12-15 12:30:00,24.02,24.03,23.95,24.03,274671.0,20.0275,20.0358,19.9691,20.0358,274671.0
2022-12-15 13:00:00,24.03,24.03,23.98,23.99,155279.0,20.0358,20.0358,19.9941,20.0024,155279.0
2022-12-15 13:30:00,23.99,24.08,23.98,24.05,231710.0,20.0024,20.0775,19.9941,20.0525,231710.0
2022-12-15 14:00:00,24.06,24.07,24.02,24.03,188583.0,20.0608,20.0691,20.0275,20.0358,188583.0
2022-12-15 14:30:00,24.02,24.04,23.99,24.03,176959.0,20.0275,20.0441,20.0024,20.0358,176959.0
2022-12-15 15:00:00,24.03,24.1,24.02,24.09,217795.0,20.0358,20.0942,20.0275,20.0858,217795.0
2022-12-15 15:30:00,24.09,24.27,24.08,24.16,1077993.0,20.0858,20.2359,20.0775,20.1442,1077993.0
2022-12-16 09:30:00,23.79,23.83,23.65,23.75,757451.0,19.8357,19.869,19.719,19.8023,757451.0
2022-12-16 10:00:00,23.74,23.75,23.52,23.65,746603.0,19.794,19.8023,19.6106,19.719,746603.0
2022-12-16 10:30:00,23.66,23.67,23.55,23.57,360337.0,19.7273,19.7356,19.6356,19.6522,360337.0
2022-12-16 11:00:00,23.57,23.62,23.51,23.55,477227.0,19.6522,19.6939,19.6022,19.6356,477227.0
2022-12-16 11:30:00,23.55,23.61,23.53,23.58,402649.0,19.6356,19.6856,19.6189,19.6606,402649.0
2022-12-16 12:00:00,23.58,23.6,23.51,23.54,359571.0,19.6606,19.6773,19.6022,19.6272,359571.0
2022-12-16 12:30:00,23.54,23.57,23.5,23.52,317978.0,19.6272,19.6522,19.5939,19.6106,317978.0
2022-12-16 13:00:00,23.52,23.58,23.51,23.55,306438.0,19.6106,19.6606,19.6022,19.6356,306438.0
2022-12-16 13:30:00,23.56,23.62,23.55,23.62,269680.0,19.6439,19.6939,19.6356,19.6939,269680.0
2022-12-16 14:00:00,23.62,23.67,23.59,23.66,307675.0,19.6939,19.7356,19.6689,19.7273,307675.0
2022-12-16 14:30:00,23.66,23.73,23.62,23.71,307923.0,19.7273,19.7857,19.6939,19.769,307923.0
2022-12-16 15:00:00,23.71,23.78,23.68,23.75,413580.0,19.769,19.8273,19.744,19.8023,413580.0
2022-12-16 15:30:00,23.75,23.9,23.74,23.81,970157.0,19.8023,19.9274,19.794,19.8524,970157.0
2022-12-19 09:30:00,23.85,23.87,23.59,23.64,615123.0,19.8857,19.9024,19.6689,19.7106,615123.0
2022-12-19 10:00:00,23.64,23.74,23.62,23.66,426119.0,19.7106,19.794,19.6939,19.7273,426119.0
2022-12-19 10:30:00,23.65,23.7,23.58,23.63,357200.0,19.719,19.7606,19.6606,19.7023,357200.0
2022-12-19 11:00:00,23.63,23.63,23.51,23.61,401228.0,19.7023,19.7023,19.6022,19.6856,401228.0
2022-12-19 11:30:00,23.6,23.66,23.53,23.55,453776.0,19.6773,19.7273,19.6189,19.6356,453776.0
2022-12-19 12:00:00,23.56,23.62,23.54,23.54,215107.0,19.6439,19.6939,19.6272,19.6272,215107.0
2022-12-19 12:30:00,23.54,23.59,23.5,23.52,313812.0,19.6272,19.6689,19.5939,19.6106,313812.0
2022-12-19 13:00:00,23.51,23.56,23.5,23.53,318418.0,19.6022,19.6439,19.5939,19.6189,318418.0
2022-12-19 13:30:00,23.52,23.54,23.51,23.51,234013.0,19.6106,19.6272,19.6022,19.6022,234013.0
2022-12-19 14:00:00,23.52,23.52,23.4,23.4,603915.0,19.6106,19.6106,19.5105,19.5105,603915.0
2022-12-19 14:30:00,23.4,23.41,23.33,23.35,298257.0,19.5105,19.5188,19.4521,19.4688,298257.0
2022-12-19 15:00:00,23.35,23.42,23.33,23.41,417903.0,19.4688,19.5272,19.4521,19.5188,417903.0
2022-12-19 15:30:00,23.4,23.54,23.4,23.49,844341.0,19.5105,19.6272,19.5105,19.5855,844341.0
2022-12-20 09:30:00,23.3,23.41,23.27,23.38,578392.0,19.4271,19.5188,19.4021,19.4938,578392.0
2022-12-20 10:00:00,23.38,23.53,23.38,23.48,324160.0,19.4938,19.6189,19.4938,19.5772,324160.0
2022-12-20 10:30:00,23.48,23.59,23.43,23.53,306696.0,19.5772,19.6689,19.5355,19.6189,306696.0
2022-12-20 11:00:00,23.53,23.55,23.49,23.5,275082.0,19.6189,19.6356,19.5855,19.5939,275082.0
2022-12-20 11:30:00,23.51,23.56,23.5,23.54,239284.0,19.6022,19.6439,19.5939,19.6272,239284.0
2022-12-20 12:00:00,23.54,23.59,23.51,23.52,284484.0,19.6272,19.6689,19.6022,19.6106,284484.0
2022-12-20 12:30:00,23.51,23.57,23.48,23.53,338994.0,19.6022,19.6522,19.5772,19.6189,338994.0
2022-12-20 13:00:00,23.53,23.64,23.51,23.63,299932.0,19.6189,19.7106,19.6022,19.7023,299932.0
2022-12-20 13:30:00,23.62,23.66,23.61,23.63,248947.0,19.6939,19.7273,19.6856,19.7023,248947.0
2022-12-20 14:00:00,23.63,23.64,23.53,23.54,244499.0,19.7023,19.7106,19.6189,19.6272,244499.0
2022-12-20 14:30:00,23.54,23.55,23.5,23.51,257578.0,19.6272,19.6356,19.5939,19.6022,257578.0
2022-12-20 15:00:00,23.51,23.51,23.4,23.45,468197.0,19.6022,19.6022,19.5105,19.5522,468197.0
2022-12-20 15:30:00,23.45,23.51,23.36,23.37,810354.0,19.5522,19.6022,19.4772,19.4855,810354.0
2022-12-21 09:30:00,23.56,23.66,23.42,23.46,673920.0,19.6439,19.7273,19.5272,19.5605,673920.0
2022-12-21 10:00:00,23.46,23.5,23.37,23.47,642603.0,19.5605,19.5939,19.4855,19.5689,642603.0
2022-12-21 10:30:00,23.49,23.51,23.45,23.47,419174.0,19.5855,19.6022,19.5522,19.5689,419174.0
2022-12-21 11:00:00,23.48,23.56,23.47,23.54,423314.0,19.5772,19.6439,19.5689,19.6272,423314.0
2022-12-21 11:30:00,23.55,23.55,23.43,23.47,278253.0,19.6356,19.6356,19.5355,19.5689,278253.0
2022-12-21 12:00:00,23.46,23.53,23.45,23.52,371584.0,19.5605,19.6189,19.5522,19.6106,371584.0
2022-12-21 12:30:00,23.52,23.58,23.51,23.55,405914.0,19.6106,19.6606,19.6022,19.6356,405914.0
2022-12-21 13:00:00,23.56,23.57,23.52,23.52,291048.0,19.6439,19.6522,19.6106,19.6106,291048.0
2022-12-21 13:30:00,23.52,23.59,23.51,23.59,360037.0,19.6106,19.6689,19.6022,19.6689,360037.0
2022-12-21 14:00:00,23.59,23.63,23.56,23.57,441116.0,19.6689,19.7023,19.6439,19.6522,441116.0
2022-12-21 14:30:00,23.58,23.6,23.56,23.59,312174.0,19.6606,19.6773,19.6439,19.6689,312174.0
2022-12-21 15:00:00,23.59,23.6,23.57,23.58,371407.0,19.6689,19.6773,19.6522,19.6606,371407.0
2022-12-21 15:30:00,23.58,23.59,23.52,23.55,729784.0,19.6606,19.6689,19.6106,19.6356,729784.0
2022-12-22 09:30:00,23.44,23.49,23.37,23.4,361302.0,19.5439,19.5855,19.4855,19.5105,361302.0
2022-12-22 10:00:00,23.41,23.48,23.37,23.42,372025.0,19.5188,19.5772,19.4855,19.5272,372025.0
2022-12-22 10:30:00,23.42,23.46,23.34,23.39,490042.0,19.5272,19.5605,19.4605,19.5022,490042.0
2022-12-22 11:00:00,23.4,23.5,23.39,23.5,303774.0,19.5105,19.5939,19.5022,19.5939,303774.0
2022-12-22 11:30:00,23.5,23.52,23.46,23.52,228882.0,19.5939,19.6106,19.5605,19.6106,228882.0
2022-12-22 12:00:00,23.52,23.52,23.44,23.46,236900.0,19.6106,19.6106,19.5439,19.5605,236900.0
2022-12-22 12:30:00,23.46,23.46,23.29,23.3,436047.0,19.5605,19.5605,19.4188,19.4271,436047.0
2022-12-22 13:00:00,23.3,23.3,23.19,23.21,538581.0,19.4271,19.4271,19.3354,19.3521,538581.0
2022-12-22 13:30:00,23.21,23.23,23.14,23.18,408124.0,19.3521,19.3688,19.2937,19.3271,408124.0
2022-12-22 14:00:00,23.19,23.3,23.17,23.29,350712.0,19.3354,19.4271,19.3187,19.4188,350712.0
2022-12-22 14:30:00,23.29,23.49,23.28,23.48,379379.0,19.4188,19.5855,19.4105,19.5772,379379.0
2022-12-22 15:00:00,23.48,23.61,23.47,23.61,384134.0,19.5772,19.6856,19.5689,19.6856,384134.0
2022-12-22 15:30:00,23.61,23.64,23.57,23.62,537691.0,19.6856,19.7106,19.6522,19.6939,537691.0
2022-12-23 09:30:00,23.63,23.72,23.58,23.61,384726.0,19.7023,19.7773,19.6606,19.6856,384726.0
2022-12-23 10:00:00,23.61,23.86,23.6,23.86,495514.0,19.6856,19.894,19.6773,19.894,495514.0
2022-12-23 10:30:00,23.86,23.99,23.81,23.82,470814.0,19.894,20.0024,19.8524,19.8607,470814.0
2022-12-23 11:00:00,23.82,23.84,23.76,23.79,392207.0,19.8607,19.8774,19.8107,19.8357,392207.0
2022-12-23 11:30:00,23.79,23.84,23.77,23.8,187111.0,19.8357,19.8774,19.819,19.844,187111.0
2022-12-23 12:00:00,23.8,23.85,23.78,23.84,178171.0,19.844,19.8857,19.8273,19.8774,178171.0
2022-12-23 12:30:00,23.85,23.88,23.82,23.86,288183.0,19.8857,19.9107,19.8607,19.894,288183.0
2022-12-23 13:00:00,23.86,23.87,23.82,23.85,180993.0,19.894,19.9024,19.8607,19.8857,180993.0
2022-12-23 13:30:00,23.85,23.92,23.84,23.88,266081.0,19.8857,19.9441,19.8774,19.9107,266081.0
2022-12-23 14:00:00,23.89,23.9,23.86,23.89,196498.0,19.9191,19.9274,19.894,19.9191,196498.0
2022-12-23 14:30:00,23.89,23.91,23.83,23.87,195453.0,19.9191,19.9357,19.869,19.9024,195453.0
2022-12-23 15:00:00,23.87,23.97,23.86,23.96,344131.0,19.9024,19.9858,19.894,19.9774,344131.0
2022-12-23 15:30:00,23.96,23.99,23.88,23.95,623455.0,19.9774,20.0024,19.9107,19.9691,623455.0
2022-12-27 09:30:00,23.95,24.05,23.92,24.0,830065.0,19.9691,20.0525,19.9441,20.0108,830065.0
2022-12-27 10:00:00,24.0,24.1,23.95,24.1,293540.0,20.0108,20.0942,19.9691,20.0942,293540.0
2022-12-27 10:30:00,24.09,24.12,24.01,24.08,442928.0,20.0858,20.1108,20.0191,20.0775,442928.0
2022-12-27 11:00:00,24.07,24.14,24.07,24.08,164116.0,20.0691,20.1275,20.0691,20.0775,164116.0
2022-12-27 11:30:00,24.07,24.1,24.04,24.07,167372.0,20.0691,20.0942,20.0441,20.0691,167372.0
2022-12-27 12:00:00,24.07,24.09,24.03,24.09,191725.0,20.0691,20.0858,20.0358,20.0858,191725.0
2022-12-27 12:30:00,24.09,24.09,24.03,24.07,131971.0,20.0858,20.0858,20.0358,20.0691,131971.0
2022-12-27 13:00:00,24.08,24.1,24.07,24.07,189814.0,20.0775,20.0942,20.0691,20.0691,189814.0
2022-12-27 13:30:00,24.08,24.12,24.07,24.09,157306.0,20.0775,20.1108,20.0691,20.0858,157306.0
2022-12-27 14:00:00,24.09,24.09,24.01,24.03,136354.0,20.0858,20.0858,20.0191,20.0358,136354.0
2022-12-27 14:30:00,24.02,24.11,24.01,24.11,126897.0,20.0275,20.1025,20.0191,20.1025,126897.0
2022-12-27 15:00:00,24.11,24.17,24.09,24.17,235918.0,20.1025,20.1525,20.0858,20.1525,235918.0
2022-12-27 15:30:00,24.17,24.19,24.08,24.09,498506.0,20.1525,20.1692,20.0775,20.0858,498506.0
2022-12-28 09:30:00,23.91,24.0,23.86,23.88,482038.0,19.9357,20.0108,19.894,19.9107,482038.0
2022-12-28 10:00:00,23.89,23.96,23.77,23.8,273832.0,19.9191,19.9774,19.819,19.844,273832.0
2022-12-28 10:30:00,23.8,23.93,23.78,23.92,471464.0,19.844,19.9524,19.8273,19.9441,471464.0
2022-12-28 11:00:00,23.93,23.96,23.81,23.83,282122.0,19.9524,19.9774,19.8524,19.869,282122.0
2022-12-28 11:30:00,23.84,23.86,23.77,23.78,273388.0,19.8774,19.894,19.819,19.8273,273388.0
2022-12-28 12:00:00,23.78,23.82,23.67,23.81,401246.0,19.8273,19.8607,19.7356,19.8524,401246.0
2022-12-28 12:30:00,23.82,23.88,23.81,23.87,210243.0,19.8607,19.9107,19.8524,19.9024,210243.0
2022-12-28 13:00:00,23.88,23.9,23.84,23.88,210169.0,19.9107,19.9274,19.8774,19.9107,210169.0
2022-12-28 13:30:00,23.88,23.88,23.76,23.8,250635.0,19.9107,19.9107,19.8107,19.844,250635.0
2022-12-28 14:00:00,23.8,23.84,23.79,23.82,244023.0,19.844,19.8774,19.8357,19.8607,244023.0
2022-12-28 14:30:00,23.82,23.87,23.81,23.83,177823.0,19.8607,19.9024,19.8524,19.869,177823.0
2022-12-28 15:00:00,23.83,23.83,23.75,23.76,262190.0,19.869,19.869,19.8023,19.8107,262190.0
2022-12-28 15:30:00,23.76,23.81,23.71,23.76,540142.0,19.8107,19.8524,19.769,19.8107,540142.0
2022-12-29 09:30:00,23.69,23.98,23.69,23.98,310140.0,19.7523,19.9941,19.7523,19.9941,310140.0
2022-12-29 10:00:00,23.98,24.03,23.87,23.95,424376.0,19.9941,20.0358,19.9024,19.9691,424376.0
2022-12-29 10:30:00,23.95,23.96,23.87,23.92,266431.0,19.9691,19.9774,19.9024,19.9441,266431.0
2022-12-29 11:00:00,23.92,24.04,23.91,24.03,271673.0,19.9441,20.0441,19.9357,20.0358,271673.0
2022-12-29 11:30:00,24.03,24.12,24.02,24.06,309086.0,20.0358,20.1108,20.0275,20.0608,309086.0
2022-12-29 12:00:00,24.05,24.11,24.02,24.08,308595.0,20.0525,20.1025,20.0275,20.0775,308595.0
2022-12-29 12:30:00,24.08,24.1,24.06,24.09,172164.0,20.0775,20.0942,20.0608,20.0858,172164.0
2022-12-29 13:00:00,24.09,24.12,24.03,24.11,262235.0,20.0858,20.1108,20.0358,20.1025,262235.0
2022-12-29 13:30:00,24.1,24.11,24.06,24.11,154749.0,20.0942,20.1025,20.0608,20.1025,154749.0
2022-12-29 14:00:00,24.11,24.2,24.11,24.13,277979.0,20.1025,20.1775,20.1025,20.1192,277979.0
2022-12-29 14:30:00,24.13,24.13,24.1,24.12,87989.0,20.1192,20.1192,20.0942,20.1108,87989.0
2022-12-29 15:00:00,24.12,24.18,24.11,24.13,227942.0,20.1108,20.1609,20.1025,20.1192,227942.0
2022-12-29 15:30:00,24.14,24.24,24.11,24.22,535423.0,20.1275,20.2109,20.1025,20.1942,535423.0
2022-12-30 09:30:00,24.05,24.17,23.88,23.91,633609.0,20.0525,20.1525,19.9107,19.9357,633609.0
2022-12-30 10:00:00,23.91,23.95,23.83,23.89,602621.0,19.9357,19.9691,19.869,19.9191,602621.0
2022-12-30 10:30:00,23.89,23.95,23.87,23.88,469294.0,19.9191,19.9691,19.9024,19.9107,469294.0
2022-12-30 11:00:00,23.88,23.94,23.86,23.93,353071.0,19.9107,19.9607,19.894,19.9524,353071.0
2022-12-30 11:30:00,23.93,23.97,23.88,23.96,152569.0,19.9524,19.9858,19.9107,19.9774,152569.0
2022-12-30 12:00:00,23.97,23.99,23.95,23.97,128147.0,19.9858,20.0024,19.9691,19.9858,128147.0
2022-12-30 12:30:00,23.96,24.0,23.96,24.0,147063.0,19.9774,20.0108,19.9774,20.0108,147063.0
2022-12-30 13:00:00,23.99,24.01,23.88,23.91,249655.0,20.0024,20.0191,19.9107,19.9357,249655.0
2022-12-30 13:30:00,23.92,23.99,23.9,23.94,244901.0,19.9441,20.0024,19.9274,19.9607,244901.0
2022-12-30 14:00:00,23.94,23.97,23.91,23.96,216392.0,19.9607,19.9858,19.9357,19.9774,216392.0
2022-12-30 14:30:00,23.96,23.99,23.92,23.96,157997.0,19.9774,20.0024,19.9441,19.9774,157997.0
2022-12-30 15:00:00,23.96,24.0,23.96,23.97,185062.0,19.9774,20.0108,19.9774,19.9858,185062.0
2022-12-30 15:30:00,23.97,24.14,23.97,24.12,681726.0,19.9858,20.1275,19.9858,20.1108,681726.0
2023-01-03 09:30:00,24.08,24.26,24.03,24.13,400455.0,20.0775,20.2276,20.0358,20.1192,400455.0
2023-01-03 10:00:00,24.13,24.22,24.1,24.19,322250.0,20.1192,20.1942,20.0942,20.1692,322250.0
2023-01-03 10:30:00,24.2,24.4,24.19,24.39,326939.0,20.1775,20.3443,20.1692,20.336,326939.0
2023-01-03 11:00:00,24.39,24.4,24.18,24.2,248266.0,20.336,20.3443,20.1609,20.1775,248266.0
2023-01-03 11:30:00,24.2,24.22,24.09,24.17,565915.0,20.1775,20.1942,20.0858,20.1525,565915.0
2023-01-03 12:00:00,24.17,24.27,24.16,24.23,159755.0,20.1525,20.2359,20.1442,20.2025,159755.0
2023-01-03 12:30:00,24.23,24.28,24.14,24.17,177821.0,20.2025,20.2442,20.1275,20.1525,177821.0
2023-01-03 13:00:00,24.17,24.19,24.11,24.18,172668.0,20.1525,20.1692,20.1025,20.1609,172668.0
2023-01-03 13:30:00,24.18,24.18,24.11,24.12,225687.0,20.1609,20.1609,20.1025,20.1108,225687.0
2023-01-03 14:00:00,24.12,24.15,24.04,24.04,234358.0,20.1108,20.1358,20.0441,20.0441,234358.0
2023-01-03 14:30:00,24.04,24.11,24.03,24.07,351891.0,20.0441,20.1025,20.0358,20.0691,351891.0
2023-01-03 15:00:00,24.07,24.16,24.06,24.15,249394.0,20.0691,20.1442,20.0608,20.1358,249394.0
2023-01-03 15:30:00,24.15,24.23,24.12,24.23,477700.0,20.1358,20.2025,20.1108,20.2025,477700.0
2023-01-04 09:30:00,24.04,24.33,24.04,24.31,234817.0,20.0441,20.2859,20.0441,20.2692,234817.0
2023-01-04 10:00:00,24.31,24.39,24.12,24.24,361985.0,20.2692,20.336,20.1108,20.2109,361985.0
2023-01-04 10:30:00,24.24,24.32,24.22,24.27,168265.0,20.2109,20.2776,20.1942,20.2359,168265.0
2023-01-04 11:00:00,24.28,24.4,24.27,24.39,406068.0,20.2442,20.3443,20.2359,20.336,406068.0
2023-01-04 11:30:00,24.4,24.48,24.39,24.47,297787.0,20.3443,20.411,20.336,20.4027,297787.0
2023-01-04 12:00:00,24.47,24.52,24.45,24.45,310273.0,20.4027,20.4443,20.386,20.386,310273.0
2023-01-04 12:30:00,24.46,24.49,24.44,24.46,182137.0,20.3943,20.4193,20.3776,20.3943,182137.0
2023-01-04 13:00:00,24.47,24.47,24.39,24.39,169185.0,20.4027,20.4027,20.336,20.336,169185.0
2023-01-04 13:30:00,24.4,24.4,24.3,24.3,225447.0,20.3443,20.3443,20.2609,20.2609,225447.0
2023-01-04 14:00:00,24.32,24.41,24.29,24.3,193466.0,20.2776,20.3526,20.2526,20.2609,193466.0
2023-01-04 14:30:00,24.29,24.35,24.29,24.35,215525.0,20.2526,20.3026,20.2526,20.3026,215525.0
2023-01-04 15:00:00,24.35,24.38,24.34,24.35,240348.0,20.3026,20.3276,20.2943,20.3026,240348.0
2023-01-04 15:30:00,24.34,24.35,24.23,24.33,444702.0,20.2943,20.3026,20.2025,20.2859,444702.0
2023-01-05 09:30:00,24.4,24.6,24.25,24.57,437102.0,20.3443,20.511,20.2192,20.486,437102.0
2023-01-05 10:00:00,24.57,24.58,24.42,24.45,253154.0,20.486,20.4944,20.361,20.386,253154.0
2023-01-05 10:30:00,24.44,24.47,24.35,24.37,216512.0,20.3776,20.4027,20.3026,20.3193,216512.0
2023-01-05 11:00:00,24.37,24.46,24.33,24.39,379539.0,20.3193,20.3943,20.2859,20.336,379539.0
2023-01-05 11:30:00,24.38,24.48,24.38,24.48,464244.0,20.3276,20.411,20.3276,20.411,464244.0
2023-01-05 12:00:00,24.48,24.55,24.47,24.54,271615.0,20.411,20.4694,20.4027,20.461,271615.0
2023-01-05 12:30:00,24.53,24.61,24.53,24.55,259714.0,20.4527,20.5194,20.4527,20.4694,259714.0
2023-01-05 13:00:00,24.55,24.71,24.54,24.7,265446.0,20.4694,20.6028,20.461,20.5944,265446.0
2023-01-05 13:30:00,24.7,24.75,24.69,24.71,204940.0,20.5944,20.6361,20.5861,20.6028,204940.0
2023-01-05 14:00:00,24.72,24.73,24.65,24.66,401947.0,20.6111,20.6194,20.5527,20.5611,401947.0
2023-01-05 14:30:00,24.66,24.69,24.65,24.67,223946.0,20.5611,20.5861,20.5527,20.5694,223946.0
2023-01-05 15:00:00,24.67,24.67,24.61,24.64,219808.0,20.5694,20.5694,20.5194,20.5444,219808.0
2023-01-05 15:30:00,24.64,24.68,24.6,24.63,863489.0,20.5444,20.5777,20.511,20.5361,863489.0
2023-01-06 09:30:00,24.75,24.98,24.75,24.94,321430.0,20.6361,20.8279,20.6361,20.7945,321430.0
2023-01-06 10:00:00,24.94,25.04,24.91,25.0,500193.0,20.7945,20.8779,20.7695,20.8446,500193.0
2023-01-06 10:30:00,25.0,25.12,24.98,25.11,388695.0,20.8446,20.9446,20.8279,20.9363,388695.0
2023-01-06 11:00:00,25.11,25.13,25.04,25.1,314110.0,20.9363,20.9529,20.8779,20.9279,314110.0
2023-01-06 11:30:00,25.1,25.12,25.04,25.09,217505.0,20.9279,20.9446,20.8779,20.9196,217505.0
2023-01-06 12:00:00,25.09,25.18,25.08,25.14,286141.0,20.9196,20.9946,20.9113,20.9613,286141.0
2023-01-06 12:30:00,25.14,25.19,25.11,25.14,171923.0,20.9613,21.003,20.9363,20.9613,171923.0
2023-01-06 13:00:00,25.14,25.17,25.12,25.14,210796.0,20.9613,20.9863,20.9446,20.9613,210796.0
2023-01-06 13:30:00,25.14,25.15,25.07,25.1,227651.0,20.9613,20.9696,20.9029,20.9279,227651.0
2023-01-06 14:00:00,25.1,25.14,25.06,25.07,243256.0,20.9279,20.9613,20.8946,20.9029,243256.0
2023-01-06 14:30:00,25.06,25.1,25.04,25.04,172819.0,20.8946,20.9279,20.8779,20.8779,172819.0
2023-01-06 15:00:00,25.05,25.13,25.04,25.09,294411.0,20.8862,20.9529,20.8779,20.9196,294411.0
2023-01-06 15:30:00,25.08,25.09,24.97,25.0,822799.0,20.9113,20.9196,20.8195,20.8446,822799.0
2023-01-09 09:30:00,25.46,25.66,25.29,25.51,993554.0,21.2281,21.3949,21.0864,21.2698,993554.0
2023-01-09 10:00:00,25.51,25.54,25.43,25.51,435041.0,21.2698,21.2948,21.2031,21.2698,435041.0
2023-01-09 10:30:00,25.51,25.55,25.35,25.41,449437.0,21.2698,21.3031,21.1364,21.1864,449437.0
2023-01-09 11:00:00,25.41,25.42,25.36,25.41,263964.0,21.1864,21.1947,21.1447,21.1864,263964.0
2023-01-09 11:30:00,25.4,25.46,25.37,25.42,183595.0,21.1781,21.2281,21.1531,21.1947,183595.0
2023-01-09 12:00:00,25.41,25.42,25.28,25.31,231604.0,21.1864,21.1947,21.078,21.103,231604.0
2023-01-09 12:30:00,25.3,25.35,25.29,25.33,187842.0,21.0947,21.1364,21.0864,21.1197,187842.0
2023-01-09 13:00:00,25.33,25.41,25.3,25.4,195000.0,21.1197,21.1864,21.0947,21.1781,195000.0
2023-01-09 13:30:00,25.4,25.4,25.29,25.34,176231.0,21.1781,21.1781,21.0864,21.128,176231.0
2023-01-09 14:00:00,25.35,25.41,25.31,25.33,179292.0,21.1364,21.1864,21.103,21.1197,179292.0
2023-01-09 14:30:00,25.33,25.39,25.32,25.37,162285.0,21.1197,21.1697,21.1114,21.1531,162285.0
2023-01-09 15:00:00,25.37,25.39,25.32,25.33,354097.0,21.1531,21.1697,21.1114,21.1197,354097.0
2023-01-09 15:30:00,25.33,25.36,25.31,25.33,569577.0,21.1197,21.1447,21.103,21.1197,569577.0
2023-01-10 09:30:00,25.42,25.6,25.35,25.39,349624.0,21.1947,21.3448,21.1364,21.1697,349624.0
2023-01-10 10:00:00,25.39,25.46,25.36,25.43,268532.0,21.1697,21.2281,21.1447,21.2031,268532.0
2023-01-10 10:30:00,25.42,25.43,25.3,25.32,176754.0,21.1947,21.2031,21.0947,21.1114,176754.0
2023-01-10 11:00:00,25.32,25.45,25.3,25.41,285279.0,21.1114,21.2198,21.0947,21.1864,285279.0
2023-01-10 11:30:00,25.41,25.41,25.31,25.34,123838.0,21.1864,21.1864,21.103,21.128,123838.0
2023-01-10 12:00:00,25.35,25.45,25.33,25.44,195242.0,21.1364,21.2198,21.1197,21.2114,195242.0
2023-01-10 12:30:00,25.43,25.48,25.43,25.47,151862.0,21.2031,21.2448,21.2031,21.2364,151862.0
2023-01-10 13:00:00,25.47,25.47,25.41,25.44,154422.0,21.2364,21.2364,21.1864,21.2114,154422.0
2023-01-10 13:30:00,25.43,25.46,25.41,25.44,139117.0,21.2031,21.2281,21.1864,21.2114,139117.0
2023-01-10 14:00:00,25.44,25.48,25.44,25.48,141041.0,21.2114,21.2448,21.2114,21.2448,141041.0
2023-01-10 14:30:00,25.48,25.49,25.46,25.48,164856.0,21.2448,21.2531,21.2281,21.2448,164856.0
2023-01-10 15:00:00,25.48,25.53,25.47,25.5,293799.0,21.2448,21.2865,21.2364,21.2614,293799.0
2023-01-10 15:30:00,25.49,25.49,25.37,25.38,711674.0,21.2531,21.2531,21.1531,21.1614,711674.0
2023-01-11 09:30:00,25.55,25.7,25.52,25.54,335977.0,21.3031,21.4282,21.2781,21.2948,335977.0
2023-01-11 10:00:00,25.54,25.6,25.47,25.55,291865.0,21.2948,21.3448,21.2364,21.3031,291865.0
2023-01-11 10:30:00,25.55,25.56,25.4,25.41,218621.0,21.3031,21.3115,21.1781,21.1864,218621.0
2023-01-11 11:00:00,25.42,25.49,25.4,25.46,189875.0,21.1947,21.2531,21.1781,21.2281,189875.0
2023-01-11 11:30:00,25.46,25.54,25.43,25.5,154945.0,21.2281,21.2948,21.2031,21.2614,154945.0
2023-01-11 12:00:00,25.51,25.55,25.49,25.51,181241.0,21.2698,21.3031,21.2531,21.2698,181241.0
2023-01-11 12:30:00,25.51,25.51,25.43,25.44,223455.0,21.2698,21.2698,21.2031,21.2114,223455.0
2023-01-11 13:00:00,25.43,25.48,25.43,25.48,139397.0,21.2031,21.2448,21.2031,21.2448,139397.0
2023-01-11 13:30:00,25.48,25.54,25.44,25.51,175535.0,21.2448,21.2948,21.2114,21.2698,175535.0
2023-01-11 14:00:00,25.52,25.52,25.47,25.52,229347.0,21.2781,21.2781,21.2364,21.2781,229347.0
2023-01-11 14:30:00,25.51,25.58,25.5,25.58,169472.0,21.2698,21.3282,21.2614,21.3282,169472.0
2023-01-11 15:00:00,25.58,25.63,25.55,25.6,595314.0,21.3282,21.3698,21.3031,21.3448,595314.0
2023-01-11 15:30:00,25.59,25.59,25.5,25.53,547383.0,21.3365,21.3365,21.2614,21.2865,547383.0
2023-01-12 09:30:00,25.62,25.65,25.52,25.58,194189.0,21.3615,21.3865,21.2781,21.3282,194189.0
2023-01-12 10:00:00,25.59,25.72,25.58,25.7,381732.0,21.3365,21.4449,21.3282,21.4282,381732.0
2023-01-12 10:30:00,25.7,25.73,25.63,25.69,264506.0,21.4282,21.4532,21.3698,21.4199,264506.0
2023-01-12 11:00:00,25.69,25.77,25.65,25.73,352472.0,21.4199,21.4866,21.3865,21.4532,352472.0
2023-01-12 11:30:00,25.72,25.75,25.69,25.69,341266.0,21.4449,21.4699,21.4199,21.4199,341266.0
2023-01-12 12:00:00,25.7,25.76,25.67,25.74,278294.0,21.4282,21.4782,21.4032,21.4616,278294.0
2023-01-12 12:30:00,25.73,25.78,25.73,25.78,144549.0,21.4532,21.4949,21.4532,21.4949,144549.0
2023-01-12 13:00:00,25.79,25.85,25.68,25.69,352166.0,21.5032,21.5533,21.4115,21.4199,352166.0
2023-01-12 13:30:00,25.68,25.75,25.68,25.75,165971.0,21.4115,21.4699,21.4115,21.4699,165971.0
2023-01-12 14:00:00,25.75,25.78,25.73,25.74,176291.0,21.4699,21.4949,21.4532,21.4616,176291.0
2023-01-12 14:30:00,25.74,25.76,25.7,25.71,154626.0,21.4616,21.4782,21.4282,21.4365,154626.0
2023-01-12 15:00:00,25.71,25.81,25.67,25.77,407610.0,21.4365,21.5199,21.4032,21.4866,407610.0
2023-01-12 15:30:00,25.77,25.78,25.65,25.65,551143.0,21.4866,21.4949,21.3865,21.3865,551143.0
2023-01-13 09:30:00,25.75,25.83,25.59,25.62,337053.0,21.4699,21.5366,21.3365,21.3615,337053.0
2023-01-13 10:00:00,25.62,25.73,25.61,25.73,162440.0,21.3615,21.4532,21.3532,21.4532,162440.0
2023-01-13 10:30:00,25.73,25.75,25.65,25.68,159290.0,21.4532,21.4699,21.3865,21.4115,159290.0
2023-01-13 11:00:00,25.69,25.78,25.67,25.71,234845.0,21.4199,21.4949,21.4032,21.4365,234845.0
2023-01-13 11:30:00,25.71,25.75,25.68,25.75,147315.0,21.4365,21.4699,21.4115,21.4699,147315.0
2023-01-13 12:00:00,25.74,25.79,25.73,25.77,120343.0,21.4616,21.5032,21.4532,21.4866,120343.0
2023-01-13 12:30:00,25.77,25.77,25.7,25.74,179101.0,21.4866,21.4866,21.4282,21.4616,179101.0
2023-01-13 13:00:00,25.75,25.83,25.74,25.8,255548.0,21.4699,21.5366,21.4616,21.5116,255548.0
2023-01-13 13:30:00,25.8,25.89,25.8,25.86,302342.0,21.5116,21.5866,21.5116,21.5616,302342.0
2023-01-13 14:00:00,25.86,25.86,25.81,25.82,168141.0,21.5616,21.5616,21.5199,21.5283,168141.0
2023-01-13 14:30:00,25.82,25.83,25.79,25.83,156054.0,21.5283,21.5366,21.5032,21.5366,156054.0
2023-01-13 15:00:00,25.83,25.84,25.77,25.8,214707.0,21.5366,21.5449,21.4866,21.5116,214707.0
2023-01-13 15:30:00,25.8,25.83,25.73,25.73,559738.0,21.5116,21.5366,21.4532,21.4532,559738.0
2023-01-17 09:30:00,25.85,25.92,25.79,25.83,462825.0,21.5533,21.6116,21.5032,21.5366,462825.0
2023-01-17 10:00:00,25.83,25.86,25.76,25.81,376976.0,21.5366,21.5616,21.4782,21.5199,376976.0
2023-01-17 10:30:00,25.81,25.82,25.62,25.64,479774.0,21.5199,21.5283,21.3615,21.3782,479774.0
2023-01-17 11:00:00,25.64,25.67,25.63,25.64,329400.0,21.3782,21.4032,21.3698,21.3782,329400.0
2023-01-17 11:30:00,25.64,25.65,25.53,25.55,281579.0,21.3782,21.3865,21.2865,21.3031,281579.0
2023-01-17 12:00:00,25.56,25.62,25.56,25.6,197481.0,21.3115,21.3615,21.3115,21.3448,197481.0
2023-01-17 12:30:00,25.61,25.61,25.54,25.54,142067.0,21.3532,21.3532,21.2948,21.2948,142067.0
2023-01-17 13:00:00,25.54,25.62,25.54,25.55,213934.0,21.2948,21.3615,21.2948,21.3031,213934.0
2023-01-17 13:30:00,25.55,25.59,25.55,25.57,127900.0,21.3031,21.3365,21.3031,21.3198,127900.0
2023-01-17 14:00:00,25.58,25.61,25.57,25.59,141614.0,21.3282,21.3532,21.3198,21.3365,141614.0
2023-01-17 14:30:00,25.59,25.63,25.55,25.57,196759.0,21.3365,21.3698,21.3031,21.3198,196759.0
2023-01-17 15:00:00,25.56,25.6,25.56,25.59,205620.0,21.3115,21.3448,21.3115,21.3365,205620.0
2023-01-17 15:30:00,25.58,25.63,25.55,25.55,788733.0,21.3282,21.3698,21.3031,21.3031,788733.0
2023-01-18 09:30:00,25.69,25.74,25.64,25.73,509824.0,21.4199,21.4616,21.3782,21.4532,509824.0
2023-01-18 10:00:00,25.74,25.74,25.59,25.6,231515.0,21.4616,21.4616,21.3365,21.3448,231515.0
2023-01-18 10:30:00,25.59,25.63,25.55,25.55,249937.0,21.3365,21.3698,21.3031,21.3031,249937.0
2023-01-18 11:00:00,25.55,25.57,25.46,25.48,421422.0,21.3031,21.3198,21.2281,21.2448,421422.0
2023-01-18 11:30:00,25.48,25.48,25.37,25.43,231234.0,21.2448,21.2448,21.1531,21.2031,231234.0
2023-01-18 12:00:00,25.43,25.43,25.36,25.39,248679.0,21.2031,21.2031,21.1447,21.1697,248679.0
2023-01-18 12:30:00,25.39,25.39,25.3,25.35,269019.0,21.1697,21.1697,21.0947,21.1364,269019.0
2023-01-18 13:00:00,25.36,25.37,25.32,25.36,312398.0,21.1447,21.1531,21.1114,21.1447,312398.0
2023-01-18 13:30:00,25.36,25.39,25.33,25.34,180781.0,21.1447,21.1697,21.1197,21.128,180781.0
2023-01-18 14:00:00,25.34,25.36,25.23,25.29,253234.0,21.128,21.1447,21.0363,21.0864,253234.0
2023-01-18 14:30:00,25.29,25.29,25.24,25.27,252163.0,21.0864,21.0864,21.0447,21.0697,252163.0
2023-01-18 15:00:00,25.26,25.27,25.22,25.23,447824.0,21.0613,21.0697,21.028,21.0363,447824.0
2023-01-18 15:30:00,25.24,25.24,25.13,25.14,863300.0,21.0447,21.0447,20.9529,20.9613,863300.0
2023-01-19 09:30:00,25.05,25.4,25.02,25.27,370108.0,20.8862,21.1781,20.8612,21.0697,370108.0
2023-01-19 10:00:00,25.28,25.37,25.24,25.33,189033.0,21.078,21.1531,21.0447,21.1197,189033.0
2023-01-19 10:30:00,25.33,25.42,25.31,25.36,375873.0,21.1197,21.1947,21.103,21.1447,375873.0
2023-01-19 11:00:00,25.35,25.4,25.33,25.36,176345.0,21.1364,21.1781,21.1197,21.1447,176345.0
2023-01-19 11:30:00,25.36,25.39,25.32,25.36,172278.0,21.1447,21.1697,21.1114,21.1447,172278.0
2023-01-19 12:00:00,25.36,25.44,25.36,25.43,325571.0,21.1447,21.2114,21.1447,21.2031,325571.0
2023-01-19 12:30:00,25.43,25.5,25.42,25.48,351448.0,21.2031,21.2614,21.1947,21.2448,351448.0
2023-01-19 13:00:00,25.48,25.49,25.41,25.48,186225.0,21.2448,21.2531,21.1864,21.2448,186225.0
2023-01-19 13:30:00,25.48,25.5,25.43,25.49,242897.0,21.2448,21.2614,21.2031,21.2531,242897.0
2023-01-19 14:00:00,25.49,25.49,25.43,25.47,196991.0,21.2531,21.2531,21.2031,21.2364,196991.0
2023-01-19 14:30:00,25.47,25.5,25.46,25.48,265049.0,21.2364,21.2614,21.2281,21.2448,265049.0
2023-01-19 15:00:00,25.48,25.57,25.47,25.57,256650.0,21.2448,21.3198,21.2364,21.3198,256650.0
2023-01-19 15:30:00,25.57,25.57,25.44,25.48,476174.0,21.3198,21.3198,21.2114,21.2448,476174.0
2023-01-20 09:30:00,25.69,25.75,25.67,25.74,485998.0,21.4199,21.4699,21.4032,21.4616,485998.0
2023-01-20 10:00:00,25.74,25.75,25.6,25.68,390295.0,21.4616,21.4699,21.3448,21.4115,390295.0
2023-01-20 10:30:00,25.68,25.68,25.59,25.63,167814.0,21.4115,21.4115,21.3365,21.3698,167814.0
2023-01-20 11:00:00,25.63,25.73,25.62,25.72,210774.0,21.3698,21.4532,21.3615,21.4449,210774.0
2023-01-20 11:30:00,25.72,25.73,25.68,25.7,229826.0,21.4449,21.4532,21.4115,21.4282,229826.0
2023-01-20 12:00:00,25.7,25.75,25.69,25.74,214833.0,21.4282,21.4699,21.4199,21.4616,214833.0
2023-01-20 12:30:00,25.75,25.75,25.67,25.68,204194.0,21.4699,21.4699,21.4032,21.4115,204194.0
2023-01-20 13:00:00,25.69,25.74,25.68,25.7,179160.0,21.4199,21.4616,21.4115,21.4282,179160.0
2023-01-20 13:30:00,25.7,25.74,25.69,25.74,161968.0,21.4282,21.4616,21.4199,21.4616,161968.0
2023-01-20 14:00:00,25.74,25.74,25.7,25.71,185580.0,21.4616,21.4616,21.4282,21.4365,185580.0
2023-01-20 14:30:00,25.7,25.73,25.69,25.71,146479.0,21.4282,21.4532,21.4199,21.4365,146479.0
2023-01-20 15:00:00,25.72,25.75,25.7,25.73,346852.0,21.4449,21.4699,21.4282,21.4532,346852.0
2023-01-20 15:30:00,25.73,25.81,25.72,25.73,965111.0,21.4532,21.5199,21.4449,21.4532,965111.0
2023-01-23 09:30:00,25.94,26.09,25.89,26.0,843701.0,21.6283,21.7534,21.5866,21.6783,843701.0
2023-01-23 10:00:00,25.99,26.04,25.97,26.0,468343.0,21.67,21.7117,21.6533,21.6783,468343.0
2023-01-23 10:30:00,25.99,26.07,25.98,26.06,739688.0,21.67,21.7367,21.6617,21.7284,739688.0
2023-01-23 11:00:00,26.05,26.17,26.04,26.12,502643.0,21.72,21.8201,21.7117,21.7784,502643.0
2023-01-23 11:30:00,26.11,26.22,26.11,26.16,657881.0,21.7701,21.8618,21.7701,21.8117,657881.0
2023-01-23 12:00:00,26.17,26.21,26.11,26.2,263285.0,21.8201,21.8534,21.7701,21.8451,263285.0
2023-01-23 12:30:00,26.2,26.21,26.13,26.2,414768.0,21.8451,21.8534,21.7867,21.8451,414768.0
2023-01-23 13:00:00,26.2,26.22,26.17,26.21,225014.0,21.8451,21.8618,21.8201,21.8534,225014.0
2023-01-23 13:30:00,26.21,26.22,26.13,26.19,301431.0,21.8534,21.8618,21.7867,21.8368,301431.0
2023-01-23 14:00:00,26.2,26.21,26.16,26.18,479921.0,21.8451,21.8534,21.8117,21.8284,479921.0
2023-01-23 14:30:00,26.18,26.21,26.15,26.16,344510.0,21.8284,21.8534,21.8034,21.8117,344510.0
2023-01-23 15:00:00,26.16,26.18,26.12,26.16,414323.0,21.8117,21.8284,21.7784,21.8117,414323.0
2023-01-23 15:30:00,26.17,26.18,26.08,26.11,851522.0,21.8201,21.8284,21.745,21.7701,851522.0
2023-01-24 09:30:00,26.5,26.5,25.93,25.99,532612.0,22.0952,22.0952,21.62,21.67,532612.0
2023-01-24 10:00:00,25.99,26.17,25.98,26.16,497946.0,21.67,21.8201,21.6617,21.8117,497946.0
2023-01-24 10:30:00,26.16,26.19,26.05,26.11,351460.0,21.8117,21.8368,21.72,21.7701,351460.0
2023-01-24 11:00:00,26.11,26.11,26.04,26.06,298882.0,21.7701,21.7701,21.7117,21.7284,298882.0
2023-01-24 11:30:00,26.06,26.11,26.05,26.08,265781.0,21.7284,21.7701,21.72,21.745,265781.0
2023-01-24 12:00:00,26.08,26.12,26.05,26.11,182777.0,21.745,21.7784,21.72,21.7701,182777.0
2023-01-24 12:30:00,26.11,26.15,26.1,26.13,155908.0,21.7701,21.8034,21.7617,21.7867,155908.0
2023-01-24 13:00:00,26.13,26.21,26.11,26.2,277159.0,21.7867,21.8534,21.7701,21.8451,277159.0
2023-01-24 13:30:00,26.19,26.28,26.18,26.26,525577.0,21.8368,21.9118,21.8284,21.8951,525577.0
2023-01-24 14:00:00,26.26,26.32,26.24,26.3,308838.0,21.8951,21.9452,21.8784,21.9285,308838.0
2023-01-24 14:30:00,26.29,26.4,26.29,26.38,361369.0,21.9201,22.0119,21.9201,21.9952,361369.0
2023-01-24 15:00:00,26.39,26.39,26.32,26.35,559470.0,22.0035,22.0035,21.9452,21.9702,559470.0
2023-01-24 15:30:00,26.35,26.36,26.28,26.34,639498.0,21.9702,21.9785,21.9118,21.9618,639498.0
2023-01-25 09:30:00,26.34,26.39,26.12,26.17,663854.0,21.9618,22.0035,21.7784,21.8201,663854.0
2023-01-25 10:00:00,26.18,26.29,26.16,26.23,368695.0,21.8284,21.9201,21.8117,21.8701,368695.0
2023-01-25 10:30:00,26.23,26.24,26.08,26.09,434200.0,21.8701,21.8784,21.745,21.7534,434200.0
2023-01-25 11:00:00,26.09,26.13,26.06,26.13,400704.0,21.7534,21.7867,21.7284,21.7867,400704.0
2023-01-25 11:30:00,26.13,26.16,26.11,26.13,240631.0,21.7867,21.8117,21.7701,21.7867,240631.0
2023-01-25 12:00:00,26.14,26.15,26.08,26.11,194043.0,21.7951,21.8034,21.745,21.7701,194043.0
2023-01-25 12:30:00,26.11,26.11,26.04,26.08,379449.0,21.7701,21.7701,21.7117,21.745,379449.0
2023-01-25 13:00:00,26.08,26.11,26.06,26.07,248487.0,21.745,21.7701,21.7284,21.7367,248487.0
2023-01-25 13:30:00,26.07,26.14,26.07,26.14,269926.0,21.7367,21.7951,21.7367,21.7951,269926.0
2023-01-25 14:00:00,26.14,26.2,26.12,26.13,217997.0,21.7951,21.8451,21.7784,21.7867,217997.0
2023-01-25 14:30:00,26.13,26.16,26.12,26.14,216405.0,21.7867,21.8117,21.7784,21.7951,216405.0
2023-01-25 15:00:00,26.14,26.21,26.14,26.21,507855.0,21.7951,21.8534,21.7951,21.8534,507855.0
2023-01-25 15:30:00,26.21,26.22,26.13,26.18,453412.0,21.8534,21.8618,21.7867,21.8284,453412.0
2023-01-26 09:30:00,26.44,26.49,26.18,26.2,601710.0,22.0452,22.0869,21.8284,21.8451,601710.0
2023-01-26 10:00:00,26.21,26.33,26.15,26.32,318371.0,21.8534,21.9535,21.8034,21.9452,318371.0
2023-01-26 10:30:00,26.32,26.38,26.3,26.33,260935.0,21.9452,21.9952,21.9285,21.9535,260935.0
2023-01-26 11:00:00,26.33,26.34,26.29,26.34,315087.0,21.9535,21.9618,21.9201,21.9618,315087.0
2023-01-26 11:30:00,26.33,26.34,26.29,26.32,174380.0,21.9535,21.9618,21.9201,21.9452,174380.0
2023-01-26 12:00:00,26.31,26.35,26.31,26.35,209354.0,21.9368,21.9702,21.9368,21.9702,209354.0
2023-01-26 12:30:00,26.35,26.35,26.32,26.35,264708.0,21.9702,21.9702,21.9452,21.9702,264708.0
2023-01-26 13:00:00,26.34,26.36,26.25,26.33,377607.0,21.9618,21.9785,21.8868,21.9535,377607.0
2023-01-26 13:30:00,26.32,26.4,26.31,26.37,382105.0,21.9452,22.0119,21.9368,21.9868,382105.0
2023-01-26 14:00:00,26.37,26.4,26.34,26.38,245517.0,21.9868,22.0119,21.9618,21.9952,245517.0
2023-01-26 14:30:00,26.37,26.44,26.37,26.39,227867.0,21.9868,22.0452,21.9868,22.0035,227867.0
2023-01-26 15:00:00,26.4,26.44,26.38,26.39,365319.0,22.0119,22.0452,21.9952,22.0035,365319.0
2023-01-26 15:30:00,26.39,26.42,26.28,26.32,767816.0,22.0035,22.0285,21.9118,21.9452,767816.0
2023-01-27 09:30:00,26.45,26.47,26.37,26.43,551333.0,22.0535,22.0702,21.9868,22.0369,551333.0
2023-01-27 10:00:00,26.43,26.49,26.39,26.41,356546.0,22.0369,22.0869,22.0035,22.0202,356546.0
2023-01-27 10:30:00,26.4,26.46,26.29,26.32,451228.0,22.0119,22.0619,21.9201,21.9452,451228.0
2023-01-27 11:00:00,26.32,26.37,26.27,26.37,224171.0,21.9452,21.9868,21.9035,21.9868,224171.0
2023-01-27 11:30:00,26.37,26.43,26.36,26.4,252575.0,21.9868,22.0369,21.9785,22.0119,252575.0
2023-01-27 12:00:00,26.41,26.41,26.33,26.35,256870.0,22.0202,22.0202,21.9535,21.9702,256870.0
2023-01-27 12:30:00,26.35,26.38,26.34,26.36,147502.0,21.9702,21.9952,21.9618,21.9785,147502.0
2023-01-27 13:00:00,26.35,26.45,26.34,26.41,384622.0,21.9702,22.0535,21.9618,22.0202,384622.0
2023-01-27 13:30:00,26.41,26.45,26.38,26.41,257203.0,22.0202,22.0535,21.9952,22.0202,257203.0
2023-01-27 14:00:00,26.4,26.5,26.39,26.49,479105.0,22.0119,22.0952,22.0035,22.0869,479105.0
2023-01-27 14:30:00,26.49,26.53,26.47,26.52,390554.0,22.0869,22.1202,22.0702,22.1119,390554.0
2023-01-27 15:00:00,26.52,26.56,26.51,26.54,413537.0,22.1119,22.1453,22.1036,22.1286,413537.0
2023-01-27 15:30:00,26.55,26.56,26.4,26.53,1386312.0,22.1369,22.1453,22.0119,22.1202,1386312.0
2023-01-30 09:30:00,26.07,26.09,25.86,25.89,767649.0,22.1529,22.1699,21.9745,22.0,767649.0
2023-01-30 10:00:00,25.88,25.94,25.75,25.77,472818.0,21.9915,22.0425,21.881,21.898,472818.0
2023-01-30 10:30:00,25.77,25.83,25.75,25.83,388789.0,21.898,21.949,21.881,21.949,388789.0
2023-01-30 11:00:00,25.82,25.85,25.75,25.77,299860.0,21.9405,21.966,21.881,21.898,299860.0
2023-01-30 11:30:00,25.76,25.77,25.6,25.65,493390.0,21.8895,21.898,21.7535,21.796,493390.0
2023-01-30 12:00:00,25.64,25.65,25.6,25.6,270529.0,21.7875,21.796,21.7535,21.7535,270529.0
2023-01-30 12:30:00,25.61,25.65,25.52,25.62,423131.0,21.762,21.796,21.6856,21.7705,423131.0
2023-01-30 13:00:00,25.62,25.73,25.61,25.68,267458.0,21.7705,21.864,21.762,21.8215,267458.0
2023-01-30 13:30:00,25.67,25.68,25.54,25.55,316175.0,21.813,21.8215,21.7026,21.7111,316175.0
2023-01-30 14:00:00,25.55,25.56,25.48,25.5,468156.0,21.7111,21.7196,21.6516,21.6686,468156.0
2023-01-30 14:30:00,25.49,25.55,25.44,25.48,330479.0,21.6601,21.7111,21.6176,21.6516,330479.0
2023-01-30 15:00:00,25.48,25.51,25.42,25.49,461222.0,21.6516,21.6771,21.6006,21.6601,461222.0
2023-01-30 15:30:00,25.49,25.62,25.48,25.59,1413942.0,21.6601,21.7705,21.6516,21.745,1413942.0
2023-01-31 09:30:00,25.5,25.58,25.38,25.38,509762.0,21.6686,21.7365,21.5666,21.5666,509762.0
2023-01-31 10:00:00,25.39,25.4,25.28,25.31,640039.0,21.5751,21.5836,21.4816,21.5071,640039.0
2023-01-31 10:30:00,25.3,25.43,25.3,25.4,449337.0,21.4986,21.6091,21.4986,21.5836,449337.0
2023-01-31 11:00:00,25.4,25.51,25.4,25.45,250538.0,21.5836,21.6771,21.5836,21.6261,250538.0
2023-01-31 11:30:00,25.44,25.51,25.42,25.5,200681.0,21.6176,21.6771,21.6006,21.6686,200681.0
2023-01-31 12:00:00,25.5,25.5,25.45,25.46,158339.0,21.6686,21.6686,21.6261,21.6346,158339.0
2023-01-31 12:30:00,25.46,25.51,25.44,25.5,222886.0,21.6346,21.6771,21.6176,21.6686,222886.0
2023-01-31 13:00:00,25.5,25.5,25.43,25.45,178429.0,21.6686,21.6686,21.6091,21.6261,178429.0
2023-01-31 13:30:00,25.46,25.5,25.43,25.5,309436.0,21.6346,21.6686,21.6091,21.6686,309436.0
2023-01-31 14:00:00,25.5,25.5,25.37,25.38,216998.0,21.6686,21.6686,21.5581,21.5666,216998.0
2023-01-31 14:30:00,25.38,25.46,25.37,25.46,270222.0,21.5666,21.6346,21.5581,21.6346,270222.0
2023-01-31 15:00:00,25.45,25.51,25.44,25.45,430215.0,21.6261,21.6771,21.6176,21.6261,430215.0
2023-01-31 15:30:00,25.45,25.6,25.44,25.59,946287.0,21.6261,21.7535,21.6176,21.745,946287.0
2023-02-01 09:30:00,25.6,25.83,25.5,25.64,620880.0,21.7535,21.949,21.6686,21.7875,620880.0
2023-02-01 10:00:00,25.63,25.78,25.52,25.76,378209.0,21.779,21.9065,21.6856,21.8895,378209.0
2023-02-01 10:30:00,25.76,25.83,25.63,25.66,295994.0,21.8895,21.949,21.779,21.8045,295994.0
2023-02-01 11:00:00,25.66,25.76,25.64,25.76,247481.0,21.8045,21.8895,21.7875,21.8895,247481.0
2023-02-01 11:30:00,25.76,25.8,25.63,25.64,302725.0,21.8895,21.9235,21.779,21.7875,302725.0
2023-02-01 12:00:00,25.63,25.64,25.39,25.43,303041.0,21.779,21.7875,21.5751,21.6091,303041.0
2023-02-01 12:30:00,25.44,25.51,25.38,25.44,212809.0,21.6176,21.6771,21.5666,21.6176,212809.0
2023-02-01 13:00:00,25.44,25.51,25.43,25.5,188687.0,21.6176,21.6771,21.6091,21.6686,188687.0
2023-02-01 13:30:00,25.5,25.55,25.47,25.54,138188.0,21.6686,21.7111,21.6431,21.7026,138188.0
2023-02-01 14:00:00,25.53,25.65,25.5,25.65,289512.0,21.6941,21.796,21.6686,21.796,289512.0
2023-02-01 14:30:00,25.65,25.74,25.57,25.69,392690.0,21.796,21.8725,21.728,21.83,392690.0
2023-02-01 15:00:00,25.7,25.77,25.68,25.75,339918.0,21.8385,21.898,21.8215,21.881,339918.0
2023-02-01 15:30:00,25.75,25.84,25.63,25.65,834371.0,21.881,21.9575,21.779,21.796,834371.0
2023-02-02 09:30:00,25.7,25.7,25.49,25.54,511871.0,21.8385,21.8385,21.6601,21.7026,511871.0
2023-02-02 10:00:00,25.54,25.71,25.5,25.64,413451.0,21.7026,21.847,21.6686,21.7875,413451.0
2023-02-02 10:30:00,25.64,25.73,25.63,25.71,251036.0,21.7875,21.864,21.779,21.847,251036.0
2023-02-02 11:00:00,25.71,25.74,25.68,25.74,193906.0,21.847,21.8725,21.8215,21.8725,193906.0
2023-02-02 11:30:00,25.74,25.74,25.62,25.7,307745.0,21.8725,21.8725,21.7705,21.8385,307745.0
2023-02-02 12:00:00,25.7,25.79,25.68,25.79,205122.0,21.8385,21.915,21.8215,21.915,205122.0
2023-02-02 12:30:00,25.78,25.81,25.73,25.78,319209.0,21.9065,21.932,21.864,21.9065,319209.0
2023-02-02 13:00:00,25.78,25.82,25.77,25.8,190962.0,21.9065,21.9405,21.898,21.9235,190962.0
2023-02-02 13:30:00,25.8,25.87,25.8,25.86,212520.0,21.9235,21.983,21.9235,21.9745,212520.0
2023-02-02 14:00:00,25.86,25.89,25.75,25.76,336735.0,21.9745,22.0,21.881,21.8895,336735.0
2023-02-02 14:30:00,25.76,25.83,25.75,25.8,333147.0,21.8895,21.949,21.881,21.9235,333147.0
2023-02-02 15:00:00,25.8,25.86,25.8,25.84,322977.0,21.9235,21.9745,21.9235,21.9575,322977.0
2023-02-02 15:30:00,25.83,25.88,25.8,25.8,589906.0,21.949,21.9915,21.9235,21.9235,589906.0
2023-02-03 09:30:00,25.7,25.92,25.69,25.8,354624.0,21.8385,22.0255,21.83,21.9235,354624.0
2023-02-03 10:00:00,25.79,25.92,25.76,25.92,223370.0,21.915,22.0255,21.8895,22.0255,223370.0
2023-02-03 10:30:00,25.92,26.05,25.91,26.01,479963.0,22.0255,22.1359,22.017,22.1019,479963.0
2023-02-03 11:00:00,26.0,26.02,25.91,25.93,179059.0,22.0934,22.1104,22.017,22.034,179059.0
2023-02-03 11:30:00,25.92,25.92,25.8,25.81,205079.0,22.0255,22.0255,21.9235,21.932,205079.0
2023-02-03 12:00:00,25.8,25.85,25.76,25.85,187214.0,21.9235,21.966,21.8895,21.966,187214.0
2023-02-03 12:30:00,25.85,25.89,25.83,25.83,177112.0,21.966,22.0,21.949,21.949,177112.0
2023-02-03 13:00:00,25.83,25.89,25.78,25.82,374731.0,21.949,22.0,21.9065,21.9405,374731.0
2023-02-03 13:30:00,25.82,25.89,25.81,25.87,191401.0,21.9405,22.0,21.932,21.983,191401.0
2023-02-03 14:00:00,25.88,25.88,25.82,25.83,163966.0,21.9915,21.9915,21.9405,21.949,163966.0
2023-02-03 14:30:00,25.83,25.84,25.81,25.83,212838.0,21.949,21.9575,21.932,21.949,212838.0
2023-02-03 15:00:00,25.83,25.85,25.79,25.83,168818.0,21.949,21.966,21.915,21.949,168818.0
2023-02-03 15:30:00,25.84,25.84,25.8,25.82,470380.0,21.9575,21.9575,21.9235,21.9405,470380.0
2023-02-06 09:30:00,25.82,25.88,25.7,25.78,310856.0,21.9405,21.9915,21.8385,21.9065,310856.0
2023-02-06 10:00:00,25.77,25.79,25.54,25.62,258141.0,21.898,21.915,21.7026,21.7705,258141.0
2023-02-06 10:30:00,25.61,25.66,25.58,25.64,133497.0,21.762,21.8045,21.7365,21.7875,133497.0
2023-02-06 11:00:00,25.65,25.78,25.64,25.75,140335.0,21.796,21.9065,21.7875,21.881,140335.0
2023-02-06 11:30:00,25.75,25.77,25.7,25.71,154722.0,21.881,21.898,21.8385,21.847,154722.0
2023-02-06 12:00:00,25.71,25.74,25.66,25.7,88615.0,21.847,21.8725,21.8045,21.8385,88615.0
2023-02-06 12:30:00,25.7,25.75,25.63,25.63,121119.0,21.8385,21.881,21.779,21.779,121119.0
2023-02-06 13:00:00,25.63,25.67,25.6,25.65,93542.0,21.779,21.813,21.7535,21.796,93542.0
2023-02-06 13:30:00,25.65,25.71,25.65,25.7,124648.0,21.796,21.847,21.796,21.8385,124648.0
2023-02-06 14:00:00,25.7,25.74,25.67,25.71,103819.0,21.8385,21.8725,21.813,21.847,103819.0
2023-02-06 14:30:00,25.71,25.72,25.66,25.69,121861.0,21.847,21.8555,21.8045,21.83,121861.0
2023-02-06 15:00:00,25.69,25.76,25.67,25.74,224129.0,21.83,21.8895,21.813,21.8725,224129.0
2023-02-06 15:30:00,25.74,25.85,25.72,25.84,553582.0,21.8725,21.966,21.8555,21.9575,553582.0
2023-02-07 09:30:00,25.82,25.91,25.72,25.8,248615.0,21.9405,22.017,21.8555,21.9235,248615.0
2023-02-07 10:00:00,25.8,25.83,25.68,25.68,249804.0,21.9235,21.949,21.8215,21.8215,249804.0
2023-02-07 10:30:00,25.68,25.77,25.65,25.67,195709.0,21.8215,21.898,21.796,21.813,195709.0
2023-02-07 11:00:00,25.67,25.75,25.66,25.74,120653.0,21.813,21.881,21.8045,21.8725,120653.0
2023-02-07 11:30:00,25.74,25.81,25.74,25.77,99585.0,21.8725,21.932,21.8725,21.898,99585.0
2023-02-07 12:00:00,25.78,25.81,25.75,25.77,97347.0,21.9065,21.932,21.881,21.898,97347.0
2023-02-07 12:30:00,25.77,25.91,25.73,25.88,214132.0,21.898,22.017,21.864,21.9915,214132.0
2023-02-07 13:00:00,25.89,25.93,25.74,25.75,148631.0,22.0,22.034,21.8725,21.881,148631.0
2023-02-07 13:30:00,25.75,25.77,25.68,25.72,237183.0,21.881,21.898,21.8215,21.8555,237183.0
2023-02-07 14:00:00,25.73,25.89,25.73,25.88,165287.0,21.864,22.0,21.864,21.9915,165287.0
2023-02-07 14:30:00,25.87,25.95,25.87,25.94,257391.0,21.983,22.051,21.983,22.0425,257391.0
2023-02-07 15:00:00,25.95,25.97,25.82,25.88,310175.0,22.051,22.0679,21.9405,21.9915,310175.0
2023-02-07 15:30:00,25.88,25.91,25.81,25.84,434547.0,21.9915,22.017,21.932,21.9575,434547.0
2023-02-08 09:30:00,25.84,25.92,25.8,25.86,227518.0,21.9575,22.0255,21.9235,21.9745,227518.0
2023-02-08 10:00:00,25.87,25.92,25.84,25.88,144692.0,21.983,22.0255,21.9575,21.9915,144692.0
2023-02-08 10:30:00,25.87,25.88,25.76,25.8,175088.0,21.983,21.9915,21.8895,21.9235,175088.0
2023-02-08 11:00:00,25.8,25.81,25.7,25.71,118056.0,21.9235,21.932,21.8385,21.847,118056.0
2023-02-08 11:30:00,25.7,25.76,25.69,25.74,196387.0,21.8385,21.8895,21.83,21.8725,196387.0
2023-02-08 12:00:00,25.75,25.77,25.69,25.75,114724.0,21.881,21.898,21.83,21.881,114724.0
2023-02-08 12:30:00,25.76,25.78,25.7,25.78,133352.0,21.8895,21.9065,21.8385,21.9065,133352.0
2023-02-08 13:00:00,25.78,25.83,25.77,25.8,109652.0,21.9065,21.949,21.898,21.9235,109652.0
2023-02-08 13:30:00,25.8,25.84,25.77,25.77,117510.0,21.9235,21.9575,21.898,21.898,117510.0
2023-02-08 14:00:00,25.78,25.81,25.75,25.79,89383.0,21.9065,21.932,21.881,21.915,89383.0
2023-02-08 14:30:00,25.79,25.83,25.78,25.83,94530.0,21.915,21.949,21.9065,21.949,94530.0
2023-02-08 15:00:00,25.83,25.84,25.8,25.83,159108.0,21.949,21.9575,21.9235,21.949,159108.0
2023-02-08 15:30:00,25.83,25.91,25.81,25.87,1030666.0,21.949,22.017,21.932,21.983,1030666.0
2023-02-09 09:30:00,25.88,25.98,25.84,25.86,262776.0,21.9915,22.0764,21.9575,21.9745,262776.0
2023-02-09 10:00:00,25.86,25.96,25.82,25.92,152405.0,21.9745,22.0594,21.9405,22.0255,152405.0
2023-02-09 10:30:00,25.92,25.97,25.92,25.94,137965.0,22.0255,22.0679,22.0255,22.0425,137965.0
2023-02-09 11:00:00,25.95,25.96,25.88,25.96,119978.0,22.051,22.0594,21.9915,22.0594,119978.0
2023-02-09 11:30:00,25.96,25.97,25.92,25.93,89390.0,22.0594,22.0679,22.0255,22.034,89390.0
2023-02-09 12:00:00,25.93,25.94,25.88,25.88,139132.0,22.034,22.0425,21.9915,21.9915,139132.0
2023-02-09 12:30:00,25.88,25.89,25.77,25.8,232141.0,21.9915,22.0,21.898,21.9235,232141.0
2023-02-09 13:00:00,25.79,25.81,25.75,25.78,98164.0,21.915,21.932,21.881,21.9065,98164.0
2023-02-09 13:30:00,25.78,25.79,25.74,25.76,96981.0,21.9065,21.915,21.8725,21.8895,96981.0
2023-02-09 14:00:00,25.76,25.8,25.68,25.72,181368.0,21.8895,21.9235,21.8215,21.8555,181368.0
2023-02-09 14:30:00,25.73,25.74,25.7,25.71,87182.0,21.864,21.8725,21.8385,21.847,87182.0
2023-02-09 15:00:00,25.72,25.73,25.68,25.71,173554.0,21.8555,21.864,21.8215,21.847,173554.0
2023-02-09 15:30:00,25.71,25.8,25.67,25.8,434334.0,21.847,21.9235,21.813,21.9235,434334.0
2023-02-10 09:30:00,25.9,26.01,25.89,25.99,463073.0,22.0085,22.1019,22.0,22.0849,463073.0
2023-02-10 10:00:00,25.98,26.08,25.96,26.07,389317.0,22.0764,22.1614,22.0594,22.1529,389317.0
2023-02-10 10:30:00,26.06,26.1,26.03,26.05,204760.0,22.1444,22.1784,22.1189,22.1359,204760.0
2023-02-10 11:00:00,26.04,26.16,26.03,26.14,630404.0,22.1274,22.2294,22.1189,22.2124,630404.0
2023-02-10 11:30:00,26.14,26.15,26.09,26.1,398867.0,22.2124,22.2209,22.1699,22.1784,398867.0
2023-02-10 12:00:00,26.1,26.13,26.06,26.12,273012.0,22.1784,22.2039,22.1444,22.1954,273012.0
2023-02-10 12:30:00,26.12,26.18,26.09,26.18,206736.0,22.1954,22.2464,22.1699,22.2464,206736.0
2023-02-10 13:00:00,26.18,26.22,26.16,26.21,294777.0,22.2464,22.2804,22.2294,22.2719,294777.0
2023-02-10 13:30:00,26.22,26.22,26.17,26.2,210654.0,22.2804,22.2804,22.2379,22.2634,210654.0
2023-02-10 14:00:00,26.19,26.21,26.15,26.16,207814.0,22.2549,22.2719,22.2209,22.2294,207814.0
2023-02-10 14:30:00,26.15,26.19,26.15,26.19,200814.0,22.2209,22.2549,22.2209,22.2549,200814.0
2023-02-10 15:00:00,26.19,26.23,26.14,26.23,382157.0,22.2549,22.2889,22.2124,22.2889,382157.0
2023-02-10 15:30:00,26.23,26.37,26.22,26.37,823361.0,22.2889,22.4078,22.2804,22.4078,823361.0
2023-02-13 09:30:00,26.3,26.42,26.29,26.39,340435.0,22.3484,22.4503,22.3399,22.4248,340435.0
2023-02-13 10:00:00,26.39,26.43,26.36,26.39,192873.0,22.4248,22.4588,22.3993,22.4248,192873.0
2023-02-13 10:30:00,26.39,26.49,26.38,26.45,275894.0,22.4248,22.5098,22.4163,22.4758,275894.0
2023-02-13 11:00:00,26.45,26.48,26.36,26.37,212489.0,22.4758,22.5013,22.3993,22.4078,212489.0
2023-02-13 11:30:00,26.36,26.4,26.33,26.37,104870.0,22.3993,22.4333,22.3739,22.4078,104870.0
2023-02-13 12:00:00,26.37,26.43,26.35,26.43,87160.0,22.4078,22.4588,22.3909,22.4588,87160.0
2023-02-13 12:30:00,26.42,26.47,26.42,26.44,177217.0,22.4503,22.4928,22.4503,22.4673,177217.0
2023-02-13 13:00:00,26.43,26.46,26.42,26.45,155252.0,22.4588,22.4843,22.4503,22.4758,155252.0
2023-02-13 13:30:00,26.45,26.45,26.37,26.4,267484.0,22.4758,22.4758,22.4078,22.4333,267484.0
2023-02-13 14:00:00,26.41,26.41,26.36,26.38,220373.0,22.4418,22.4418,22.3993,22.4163,220373.0
2023-02-13 14:30:00,26.39,26.39,26.36,26.38,197753.0,22.4248,22.4248,22.3993,22.4163,197753.0
2023-02-13 15:00:00,26.37,26.38,26.33,26.35,213520.0,22.4078,22.4163,22.3739,22.3909,213520.0
2023-02-13 15:30:00,26.35,26.39,26.34,26.38,392285.0,22.3909,22.4248,22.3824,22.4163,392285.0
2023-02-14 09:30:00,26.47,26.54,26.37,26.52,654552.0,22.4928,22.5523,22.4078,22.5353,654552.0
2023-02-14 10:00:00,26.51,26.67,26.49,26.54,654970.0,22.5268,22.6628,22.5098,22.5523,654970.0
2023-02-14 10:30:00,26.54,26.55,26.43,26.47,216411.0,22.5523,22.5608,22.4588,22.4928,216411.0
2023-02-14 11:00:00,26.46,26.53,26.44,26.46,140304.0,22.4843,22.5438,22.4673,22.4843,140304.0
2023-02-14 11:30:00,26.46,26.5,26.38,26.44,200965.0,22.4843,22.5183,22.4163,22.4673,200965.0
2023-02-14 12:00:00,26.43,26.47,26.39,26.42,368860.0,22.4588,22.4928,22.4248,22.4503,368860.0
2023-02-14 12:30:00,26.42,26.47,26.41,26.46,130098.0,22.4503,22.4928,22.4418,22.4843,130098.0
2023-02-14 13:00:00,26.46,26.58,26.46,26.57,274877.0,22.4843,22.5863,22.4843,22.5778,274877.0
2023-02-14 13:30:00,26.57,26.58,26.51,26.54,219919.0,22.5778,22.5863,22.5268,22.5523,219919.0
2023-02-14 14:00:00,26.54,26.55,26.5,26.54,144546.0,22.5523,22.5608,22.5183,22.5523,144546.0
2023-02-14 14:30:00,26.54,26.63,26.53,26.59,196243.0,22.5523,22.6288,22.5438,22.5948,196243.0
2023-02-14 15:00:00,26.6,26.62,26.57,26.6,145666.0,22.6033,22.6203,22.5778,22.6033,145666.0
2023-02-14 15:30:00,26.6,26.62,26.56,26.61,437206.0,22.6033,22.6203,22.5693,22.6118,437206.0
2023-02-15 09:30:00,26.55,26.57,26.36,26.4,344891.0,22.5608,22.5778,22.3993,22.4333,344891.0
2023-02-15 10:00:00,26.39,26.68,26.39,26.65,780641.0,22.4248,22.6713,22.4248,22.6458,780641.0
2023-02-15 10:30:00,26.65,26.85,26.65,26.75,866263.0,22.6458,22.8157,22.6458,22.7308,866263.0
2023-02-15 11:00:00,26.75,26.83,26.74,26.8,259357.0,22.7308,22.7987,22.7223,22.7732,259357.0
2023-02-15 11:30:00,26.8,26.82,26.66,26.67,271595.0,22.7732,22.7902,22.6543,22.6628,271595.0
2023-02-15 12:00:00,26.67,26.71,26.55,26.57,283923.0,22.6628,22.6968,22.5608,22.5778,283923.0
2023-02-15 12:30:00,26.56,26.62,26.55,26.57,169540.0,22.5693,22.6203,22.5608,22.5778,169540.0
2023-02-15 13:00:00,26.56,26.63,26.56,26.63,156103.0,22.5693,22.6288,22.5693,22.6288,156103.0
2023-02-15 13:30:00,26.63,26.67,26.6,26.67,106422.0,22.6288,22.6628,22.6033,22.6628,106422.0
2023-02-15 14:00:00,26.67,26.7,26.63,26.66,179501.0,22.6628,22.6883,22.6288,22.6543,179501.0
2023-02-15 14:30:00,26.66,26.69,26.65,26.66,96818.0,22.6543,22.6798,22.6458,22.6543,96818.0
2023-02-15 15:00:00,26.66,26.66,26.6,26.64,298718.0,22.6543,22.6543,22.6033,22.6373,298718.0
2023-02-15 15:30:00,26.64,26.7,26.63,26.66,469221.0,22.6373,22.6883,22.6288,22.6543,469221.0
2023-02-16 09:30:00,26.5,26.6,26.47,26.5,303902.0,22.5183,22.6033,22.4928,22.5183,303902.0
2023-02-16 10:00:00,26.5,26.66,26.48,26.54,160263.0,22.5183,22.6543,22.5013,22.5523,160263.0
2023-02-16 10:30:00,26.55,26.66,26.53,26.62,165102.0,22.5608,22.6543,22.5438,22.6203,165102.0
2023-02-16 11:00:00,26.62,26.66,26.6,26.62,134254.0,22.6203,22.6543,22.6033,22.6203,134254.0
2023-02-16 11:30:00,26.62,26.75,26.61,26.74,173836.0,22.6203,22.7308,22.6118,22.7223,173836.0
2023-02-16 12:00:00,26.74,26.81,26.73,26.8,319881.0,22.7223,22.7817,22.7138,22.7732,319881.0
2023-02-16 12:30:00,26.8,26.86,26.77,26.84,224929.0,22.7732,22.8242,22.7477,22.8072,224929.0
2023-02-16 13:00:00,26.84,26.84,26.74,26.76,160156.0,22.8072,22.8072,22.7223,22.7392,160156.0
2023-02-16 13:30:00,26.76,26.82,26.73,26.78,259361.0,22.7392,22.7902,22.7138,22.7562,259361.0
2023-02-16 14:00:00,26.77,26.8,26.72,26.74,81216.0,22.7477,22.7732,22.7053,22.7223,81216.0
2023-02-16 14:30:00,26.74,26.78,26.73,26.77,90001.0,22.7223,22.7562,22.7138,22.7477,90001.0
2023-02-16 15:00:00,26.76,26.79,26.67,26.69,270660.0,22.7392,22.7647,22.6628,22.6798,270660.0
2023-02-16 15:30:00,26.69,26.81,26.67,26.78,1431812.0,22.6798,22.7817,22.6628,22.7562,1431812.0
2023-02-17 09:30:00,26.63,26.77,26.51,26.52,503579.0,22.6288,22.7477,22.5268,22.5353,503579.0
2023-02-17 10:00:00,26.52,26.58,26.47,26.55,409716.0,22.5353,22.5863,22.4928,22.5608,409716.0
2023-02-17 10:30:00,26.55,26.67,26.52,26.57,537180.0,22.5608,22.6628,22.5353,22.5778,537180.0
2023-02-17 11:00:00,26.57,26.65,26.57,26.58,177740.0,22.5778,22.6458,22.5778,22.5863,177740.0
2023-02-17 11:30:00,26.58,26.59,26.43,26.48,411130.0,22.5863,22.5948,22.4588,22.5013,411130.0
2023-02-17 12:00:00,26.47,26.48,26.37,26.41,259827.0,22.4928,22.5013,22.4078,22.4418,259827.0
2023-02-17 12:30:00,26.41,26.46,26.38,26.42,324500.0,22.4418,22.4843,22.4163,22.4503,324500.0
2023-02-17 13:00:00,26.42,26.42,26.33,26.41,220228.0,22.4503,22.4503,22.3739,22.4418,220228.0
2023-02-17 13:30:00,26.41,26.43,26.34,26.42,195773.0,22.4418,22.4588,22.3824,22.4503,195773.0
2023-02-17 14:00:00,26.42,26.43,26.34,26.4,254407.0,22.4503,22.4588,22.3824,22.4333,254407.0
2023-02-17 14:30:00,26.4,26.46,26.38,26.45,161583.0,22.4333,22.4843,22.4163,22.4758,161583.0
2023-02-17 15:00:00,26.44,26.46,26.34,26.35,220023.0,22.4673,22.4843,22.3824,22.3909,220023.0
2023-02-17 15:30:00,26.35,26.45,26.33,26.37,509497.0,22.3909,22.4758,22.3739,22.4078,509497.0
2023-02-21 09:30:00,26.25,26.41,26.11,26.18,399374.0,22.3059,22.4418,22.1869,22.2464,399374.0
2023-02-21 10:00:00,26.18,26.21,26.0,26.03,381479.0,22.2464,22.2719,22.0934,22.1189,381479.0
2023-02-21 10:30:00,26.04,26.09,26.0,26.03,392252.0,22.1274,22.1699,22.0934,22.1189,392252.0
2023-02-21 11:00:00,26.03,26.04,25.98,25.99,245136.0,22.1189,22.1274,22.0764,22.0849,245136.0
2023-02-21 11:30:00,25.99,25.99,25.9,25.92,192970.0,22.0849,22.0849,22.0085,22.0255,192970.0
2023-02-21 12:00:00,25.92,25.93,25.88,25.9,243690.0,22.0255,22.034,21.9915,22.0085,243690.0
2023-02-21 12:30:00,25.89,25.94,25.86,25.94,186718.0,22.0,22.0425,21.9745,22.0425,186718.0
2023-02-21 13:00:00,25.94,25.94,25.86,25.94,227089.0,22.0425,22.0425,21.9745,22.0425,227089.0
2023-02-21 13:30:00,25.94,25.95,25.91,25.93,172420.0,22.0425,22.051,22.017,22.034,172420.0
2023-02-21 14:00:00,25.93,25.94,25.89,25.94,218973.0,22.034,22.0425,22.0,22.0425,218973.0
2023-02-21 14:30:00,25.94,26.01,25.93,26.01,244435.0,22.0425,22.1019,22.034,22.1019,244435.0
2023-02-21 15:00:00,26.01,26.02,25.97,25.99,299558.0,22.1019,22.1104,22.0679,22.0849,299558.0
2023-02-21 15:30:00,25.99,26.02,25.94,25.95,538711.0,22.0849,22.1104,22.0425,22.051,538711.0
2023-02-22 09:30:00,25.81,26.02,25.8,25.93,382584.0,21.932,22.1104,21.9235,22.034,382584.0
2023-02-22 10:00:00,25.93,25.93,25.71,25.71,349694.0,22.034,22.034,21.847,21.847,349694.0
2023-02-22 10:30:00,25.71,25.88,25.65,25.86,460083.0,21.847,21.9915,21.796,21.9745,460083.0
2023-02-22 11:00:00,25.85,25.9,25.8,25.82,121069.0,21.966,22.0085,21.9235,21.9405,121069.0
2023-02-22 11:30:00,25.82,25.89,25.78,25.88,164575.0,21.9405,22.0,21.9065,21.9915,164575.0
2023-02-22 12:00:00,25.87,25.97,25.86,25.93,139482.0,21.983,22.0679,21.9745,22.034,139482.0
2023-02-22 12:30:00,25.94,26.01,25.92,25.93,166892.0,22.0425,22.1019,22.0255,22.034,166892.0
2023-02-22 13:00:00,25.93,25.95,25.91,25.93,133287.0,22.034,22.051,22.017,22.034,133287.0
2023-02-22 13:30:00,25.93,25.96,25.9,25.92,107772.0,22.034,22.0594,22.0085,22.0255,107772.0
2023-02-22 14:00:00,25.92,25.97,25.82,25.89,141048.0,22.0255,22.0679,21.9405,22.0,141048.0
2023-02-22 14:30:00,25.89,25.9,25.83,25.84,139603.0,22.0,22.0085,21.949,21.9575,139603.0
2023-02-22 15:00:00,25.85,25.9,25.8,25.82,299754.0,21.966,22.0085,21.9235,21.9405,299754.0
2023-02-22 15:30:00,25.82,25.94,25.8,25.85,650330.0,21.9405,22.0425,21.9235,21.966,650330.0
2023-02-23 09:30:00,25.98,26.05,25.94,26.0,245937.0,22.0764,22.1359,22.0425,22.0934,245937.0
2023-02-23 10:00:00,26.0,26.02,25.92,26.0,142143.0,22.0934,22.1104,22.0255,22.0934,142143.0
2023-02-23 10:30:00,25.99,26.02,25.92,25.97,150628.0,22.0849,22.1104,22.0255,22.0679,150628.0
2023-02-23 11:00:00,25.98,26.0,25.87,25.88,114591.0,22.0764,22.0934,21.983,21.9915,114591.0
2023-02-23 11:30:00,25.88,25.95,25.87,25.88,149608.0,21.9915,22.051,21.983,21.9915,149608.0
2023-02-23 12:00:00,25.89,25.95,25.88,25.95,113690.0,22.0,22.051,21.9915,22.051,113690.0
2023-02-23 12:30:00,25.95,25.99,25.93,25.98,123898.0,22.051,22.0849,22.034,22.0764,123898.0
2023-02-23 13:00:00,25.98,26.0,25.95,25.98,64402.0,22.0764,22.0934,22.051,22.0764,64402.0
2023-02-23 13:30:00,25.98,26.04,25.94,26.01,182837.0,22.0764,22.1274,22.0425,22.1019,182837.0
2023-02-23 14:00:00,26.02,26.03,25.94,25.96,254167.0,22.1104,22.1189,22.0425,22.0594,254167.0
2023-02-23 14:30:00,25.96,26.06,25.96,26.05,208931.0,22.0594,22.1444,22.0594,22.1359,208931.0
2023-02-23 15:00:00,26.06,26.12,26.04,26.11,301219.0,22.1444,22.1954,22.1274,22.1869,301219.0
2023-02-23 15:30:00,26.11,26.11,25.95,25.95,465151.0,22.1869,22.1869,22.051,22.051,465151.0
2023-02-24 09:30:00,25.85,25.94,25.78,25.83,239296.0,21.966,22.0425,21.9065,21.949,239296.0
2023-02-24 10:00:00,25.84,25.96,25.81,25.86,155470.0,21.9575,22.0594,21.932,21.9745,155470.0
2023-02-24 10:30:00,25.85,25.89,25.82,25.83,211386.0,21.966,22.0,21.9405,21.949,211386.0
2023-02-24 11:00:00,25.83,25.9,25.82,25.88,159228.0,21.949,22.0085,21.9405,21.9915,159228.0
2023-02-24 11:30:00,25.88,25.97,25.86,25.94,134514.0,21.9915,22.0679,21.9745,22.0425,134514.0
2023-02-24 12:00:00,25.93,25.96,25.89,25.92,197426.0,22.034,22.0594,22.0,22.0255,197426.0
2023-02-24 12:30:00,25.93,25.93,25.86,25.88,104439.0,22.034,22.034,21.9745,21.9915,104439.0
2023-02-24 13:00:00,25.87,25.9,25.85,25.88,87340.0,21.983,22.0085,21.966,21.9915,87340.0
2023-02-24 13:30:00,25.88,25.92,25.87,25.88,90390.0,21.9915,22.0255,21.983,21.9915,90390.0
2023-02-24 14:00:00,25.88,25.97,25.87,25.96,119531.0,21.9915,22.0679,21.983,22.0594,119531.0
2023-02-24 14:30:00,25.95,25.99,25.93,25.97,148568.0,22.051,22.0849,22.034,22.0679,148568.0
2023-02-24 15:00:00,25.98,26.05,25.97,25.98,230274.0,22.0764,22.1359,22.0679,22.0764,230274.0
2023-02-24 15:30:00,25.98,25.99,25.9,25.94,316192.0,22.0764,22.0849,22.0085,22.0425,316192.0
2023-02-27 09:30:00,25.9,26.0,25.9,25.98,252659.0,22.0085,22.0934,22.0085,22.0764,252659.0
2023-02-27 10:00:00,25.98,26.04,25.93,25.94,218011.0,22.0764,22.1274,22.034,22.0425,218011.0
2023-02-27 10:30:00,25.94,25.99,25.85,25.89,235894.0,22.0425,22.0849,21.966,22.0,235894.0
2023-02-27 11:00:00,25.89,25.91,25.85,25.85,173742.0,22.0,22.017,21.966,21.966,173742.0
2023-02-27 11:30:00,25.85,25.86,25.8,25.85,126379.0,21.966,21.9745,21.9235,21.966,126379.0
2023-02-27 12:00:00,25.85,25.86,25.81,25.86,146479.0,21.966,21.9745,21.932,21.9745,146479.0
2023-02-27 12:30:00,25.86,25.88,25.84,25.85,115124.0,21.9745,21.9915,21.9575,21.966,115124.0
2023-02-27 13:00:00,25.84,25.88,25.81,25.85,131032.0,21.9575,21.9915,21.932,21.966,131032.0
2023-02-27 13:30:00,25.85,25.86,25.8,25.82,110001.0,21.966,21.9745,21.9235,21.9405,110001.0
2023-02-27 14:00:00,25.83,25.87,25.82,25.87,115109.0,21.949,21.983,21.9405,21.983,115109.0
2023-02-27 14:30:00,25.87,25.89,25.84,25.89,124956.0,21.983,22.0,21.9575,22.0,124956.0
2023-02-27 15:00:00,25.89,25.89,25.8,25.84,210770.0,22.0,22.0,21.9235,21.9575,210770.0
2023-02-27 15:30:00,25.83,25.84,25.76,25.84,367242.0,21.949,21.9575,21.8895,21.9575,367242.0
2023-02-28 09:30:00,25.86,25.97,25.79,25.86,285804.0,21.9745,22.0679,21.915,21.9745,285804.0
2023-02-28 10:00:00,25.85,25.92,25.76,25.78,225339.0,21.966,22.0255,21.8895,21.9065,225339.0
2023-02-28 10:30:00,25.78,25.8,25.7,25.76,217216.0,21.9065,21.9235,21.8385,21.8895,217216.0
2023-02-28 11:00:00,25.76,25.8,25.75,25.76,177114.0,21.8895,21.9235,21.881,21.8895,177114.0
2023-02-28 11:30:00,25.75,25.77,25.7,25.75,168857.0,21.881,21.898,21.8385,21.881,168857.0
2023-02-28 12:00:00,25.75,25.8,25.71,25.78,127294.0,21.881,21.9235,21.847,21.9065,127294.0
2023-02-28 12:30:00,25.77,25.78,25.71,25.74,146240.0,21.898,21.9065,21.847,21.8725,146240.0
2023-02-28 13:00:00,25.74,25.74,25.66,25.68,254952.0,21.8725,21.8725,21.8045,21.8215,254952.0
2023-02-28 13:30:00,25.69,25.69,25.6,25.63,212368.0,21.83,21.83,21.7535,21.779,212368.0
2023-02-28 14:00:00,25.63,25.64,25.56,25.6,282002.0,21.779,21.7875,21.7196,21.7535,282002.0
2023-02-28 14:30:00,25.59,25.6,25.55,25.55,246480.0,21.745,21.7535,21.7111,21.7111,246480.0
2023-02-28 15:00:00,25.55,25.57,25.55,25.55,214249.0,21.7111,21.728,21.7111,21.7111,214249.0
2023-02-28 15:30:00,25.55,25.58,25.49,25.52,997750.0,21.7111,21.7365,21.6601,21.6856,997750.0
2023-03-01 09:30:00,25.57,25.67,25.56,25.62,333819.0,21.728,21.813,21.7196,21.7705,333819.0
2023-03-01 10:00:00,25.62,25.68,25.58,25.62,188413.0,21.7705,21.8215,21.7365,21.7705,188413.0
2023-03-01 10:30:00,25.63,25.74,25.62,25.7,130597.0,21.779,21.8725,21.7705,21.8385,130597.0
2023-03-01 11:00:00,25.7,25.71,25.51,25.55,160914.0,21.8385,21.847,21.6771,21.7111,160914.0
2023-03-01 11:30:00,25.55,25.63,25.51,25.61,122080.0,21.7111,21.779,21.6771,21.762,122080.0
2023-03-01 12:00:00,25.6,25.64,25.55,25.55,101638.0,21.7535,21.7875,21.7111,21.7111,101638.0
2023-03-01 12:30:00,25.56,25.63,25.54,25.59,117716.0,21.7196,21.779,21.7026,21.745,117716.0
2023-03-01 13:00:00,25.58,25.63,25.58,25.63,124933.0,21.7365,21.779,21.7365,21.779,124933.0
2023-03-01 13:30:00,25.63,25.67,25.6,25.67,185427.0,21.779,21.813,21.7535,21.813,185427.0
2023-03-01 14:00:00,25.67,25.71,25.64,25.66,194847.0,21.813,21.847,21.7875,21.8045,194847.0
2023-03-01 14:30:00,25.66,25.66,25.57,25.62,148454.0,21.8045,21.8045,21.728,21.7705,148454.0
2023-03-01 15:00:00,25.62,25.66,25.59,25.66,209207.0,21.7705,21.8045,21.745,21.8045,209207.0
2023-03-01 15:30:00,25.66,25.71,25.62,25.62,530455.0,21.8045,21.847,21.7705,21.7705,530455.0
2023-03-02 09:30:00,25.62,25.92,25.6,25.92,427507.0,21.7705,22.0255,21.7535,22.0255,427507.0
2023-03-02 10:00:00,25.92,26.03,25.88,25.96,336384.0,22.0255,22.1189,21.9915,22.0594,336384.0
2023-03-02 10:30:00,25.96,25.97,25.88,25.93,228512.0,22.0594,22.0679,21.9915,22.034,228512.0
2023-03-02 11:00:00,25.93,25.94,25.85,25.89,304094.0,22.034,22.0425,21.966,22.0,304094.0
2023-03-02 11:30:00,25.89,25.92,25.85,25.86,138712.0,22.0,22.0255,21.966,21.9745,138712.0
2023-03-02 12:00:00,25.86,25.9,25.81,25.87,210200.0,21.9745,22.0085,21.932,21.983,210200.0
2023-03-02 12:30:00,25.87,25.94,25.86,25.91,319205.0,21.983,22.0425,21.9745,22.017,319205.0
2023-03-02 13:00:00,25.9,25.92,25.86,25.87,145174.0,22.0085,22.0255,21.9745,21.983,145174.0
2023-03-02 13:30:00,25.88,25.94,25.87,25.94,162775.0,21.9915,22.0425,21.983,22.0425,162775.0
2023-03-02 14:00:00,25.94,26.03,25.93,25.99,257075.0,22.0425,22.1189,22.034,22.0849,257075.0
2023-03-02 14:30:00,25.99,26.01,25.92,26.0,267816.0,22.0849,22.1019,22.0255,22.0934,267816.0
2023-03-02 15:00:00,26.0,26.1,25.99,26.07,359245.0,22.0934,22.1784,22.0849,22.1529,359245.0
2023-03-02 15:30:00,26.07,26.08,25.98,25.99,660280.0,22.1529,22.1614,22.0764,22.0849,660280.0
2023-03-03 09:30:00,25.9,26.18,25.9,26.11,318737.0,22.0085,22.2464,22.0085,22.1869,318737.0
2023-03-03 10:00:00,26.12,26.19,26.08,26.17,219518.0,22.1954,22.2549,22.1614,22.2379,219518.0
2023-03-03 10:30:00,26.17,26.2,26.12,26.16,220996.0,22.2379,22.2634,22.1954,22.2294,220996.0
2023-03-03 11:00:00,26.16,26.19,26.12,26.18,221912.0,22.2294,22.2549,22.1954,22.2464,221912.0
2023-03-03 11:30:00,26.17,26.22,26.1,26.12,364895.0,22.2379,22.2804,22.1784,22.1954,364895.0
2023-03-03 12:00:00,26.12,26.19,26.11,26.18,198240.0,22.1954,22.2549,22.1869,22.2464,198240.0
2023-03-03 12:30:00,26.18,26.23,26.16,26.23,116609.0,22.2464,22.2889,22.2294,22.2889,116609.0
2023-03-03 13:00:00,26.23,26.29,26.2,26.25,258183.0,22.2889,22.3399,22.2634,22.3059,258183.0
2023-03-03 13:30:00,26.25,26.26,26.2,26.21,138039.0,22.3059,22.3144,22.2634,22.2719,138039.0
2023-03-03 14:00:00,26.22,26.26,26.21,26.25,178814.0,22.2804,22.3144,22.2719,22.3059,178814.0
2023-03-03 14:30:00,26.25,26.26,26.19,26.21,155099.0,22.3059,22.3144,22.2549,22.2719,155099.0
2023-03-03 15:00:00,26.21,26.26,26.18,26.19,198610.0,22.2719,22.3144,22.2464,22.2549,198610.0
2023-03-03 15:30:00,26.19,26.2,26.07,26.09,547226.0,22.2549,22.2634,22.1529,22.1699,547226.0
2023-03-06 09:30:00,26.09,26.27,26.07,26.26,297967.0,22.1699,22.3229,22.1529,22.3144,297967.0
2023-03-06 10:00:00,26.26,26.36,26.24,26.32,226911.0,22.3144,22.3993,22.2974,22.3654,226911.0
2023-03-06 10:30:00,26.32,26.33,26.27,26.3,256649.0,22.3654,22.3739,22.3229,22.3484,256649.0
2023-03-06 11:00:00,26.29,26.33,26.27,26.28,129471.0,22.3399,22.3739,22.3229,22.3314,129471.0
2023-03-06 11:30:00,26.28,26.33,26.25,26.32,177098.0,22.3314,22.3739,22.3059,22.3654,177098.0
2023-03-06 12:00:00,26.31,26.36,26.31,26.35,109742.0,22.3569,22.3993,22.3569,22.3909,109742.0
2023-03-06 12:30:00,26.35,26.37,26.3,26.31,124003.0,22.3909,22.4078,22.3484,22.3569,124003.0
2023-03-06 13:00:00,26.31,26.33,26.29,26.3,85954.0,22.3569,22.3739,22.3399,22.3484,85954.0
2023-03-06 13:30:00,26.29,26.34,26.27,26.28,96181.0,22.3399,22.3824,22.3229,22.3314,96181.0
2023-03-06 14:00:00,26.29,26.33,26.27,26.31,119646.0,22.3399,22.3739,22.3229,22.3569,119646.0
2023-03-06 14:30:00,26.32,26.33,26.22,26.26,149910.0,22.3654,22.3739,22.2804,22.3144,149910.0
2023-03-06 15:00:00,26.26,26.3,26.21,26.24,198266.0,22.3144,22.3484,22.2719,22.2974,198266.0
2023-03-06 15:30:00,26.23,26.28,26.21,26.23,342239.0,22.2889,22.3314,22.2719,22.2889,342239.0
2023-03-07 09:30:00,26.24,26.38,26.16,26.25,385136.0,22.2974,22.4163,22.2294,22.3059,385136.0
2023-03-07 10:00:00,26.25,26.25,26.08,26.13,237662.0,22.3059,22.3059,22.1614,22.2039,237662.0
2023-03-07 10:30:00,26.13,26.21,26.03,26.03,158567.0,22.2039,22.2719,22.1189,22.1189,158567.0
2023-03-07 11:00:00,26.04,26.07,25.99,26.0,159041.0,22.1274,22.1529,22.0849,22.0934,159041.0
2023-03-07 11:30:00,26.0,26.05,25.96,26.02,138221.0,22.0934,22.1359,22.0594,22.1104,138221.0
2023-03-07 12:00:00,26.01,26.14,26.01,26.1,197109.0,22.1019,22.2124,22.1019,22.1784,197109.0
2023-03-07 12:30:00,26.09,26.12,26.05,26.06,281448.0,22.1699,22.1954,22.1359,22.1444,281448.0
2023-03-07 13:00:00,26.07,26.08,26.0,26.04,242770.0,22.1529,22.1614,22.0934,22.1274,242770.0
2023-03-07 13:30:00,26.04,26.07,26.0,26.03,116879.0,22.1274,22.1529,22.0934,22.1189,116879.0
2023-03-07 14:00:00,26.03,26.11,26.03,26.09,188889.0,22.1189,22.1869,22.1189,22.1699,188889.0
2023-03-07 14:30:00,26.09,26.1,26.02,26.03,165416.0,22.1699,22.1784,22.1104,22.1189,165416.0
2023-03-07 15:00:00,26.03,26.15,26.03,26.11,141027.0,22.1189,22.2209,22.1189,22.1869,141027.0
2023-03-07 15:30:00,26.12,26.19,26.11,26.13,432991.0,22.1954,22.2549,22.1869,22.2039,432991.0
2023-03-08 09:30:00,26.13,26.25,26.12,26.24,204494.0,22.2039,22.3059,22.1954,22.2974,204494.0
2023-03-08 10:00:00,26.24,26.32,26.13,26.2,324481.0,22.2974,22.3654,22.2039,22.2634,324481.0
2023-03-08 10:30:00,26.19,26.23,26.01,26.02,250226.0,22.2549,22.2889,22.1019,22.1104,250226.0
2023-03-08 11:00:00,26.02,26.02,25.91,25.93,201481.0,22.1104,22.1104,22.017,22.034,201481.0
2023-03-08 11:30:00,25.94,26.03,25.87,25.95,237875.0,22.0425,22.1189,21.983,22.051,237875.0
2023-03-08 12:00:00,25.95,25.98,25.88,25.91,206008.0,22.051,22.0764,21.9915,22.017,206008.0
2023-03-08 12:30:00,25.92,25.97,25.9,25.95,159302.0,22.0255,22.0679,22.0085,22.051,159302.0
2023-03-08 13:00:00,25.94,25.97,25.84,25.85,200827.0,22.0425,22.0679,21.9575,21.966,200827.0
2023-03-08 13:30:00,25.85,25.9,25.84,25.89,128063.0,21.966,22.0085,21.9575,22.0,128063.0
2023-03-08 14:00:00,25.9,25.91,25.84,25.88,155481.0,22.0085,22.017,21.9575,21.9915,155481.0
2023-03-08 14:30:00,25.89,25.89,25.84,25.86,109571.0,22.0,22.0,21.9575,21.9745,109571.0
2023-03-08 15:00:00,25.85,25.9,25.84,25.85,165893.0,21.966,22.0085,21.9575,21.966,165893.0
2023-03-08 15:30:00,25.85,26.02,25.84,26.02,501797.0,21.966,22.1104,21.9575,22.1104,501797.0
2023-03-09 09:30:00,26.07,26.22,26.07,26.11,263294.0,22.1529,22.2804,22.1529,22.1869,263294.0
2023-03-09 10:00:00,26.12,26.13,25.91,25.95,237118.0,22.1954,22.2039,22.017,22.051,237118.0
2023-03-09 10:30:00,25.94,25.98,25.88,25.95,220372.0,22.0425,22.0764,21.9915,22.051,220372.0
2023-03-09 11:00:00,25.95,26.08,25.95,26.04,321745.0,22.051,22.1614,22.051,22.1274,321745.0
2023-03-09 11:30:00,26.04,26.11,26.02,26.07,177918.0,22.1274,22.1869,22.1104,22.1529,177918.0
2023-03-09 12:00:00,26.07,26.13,26.02,26.13,175821.0,22.1529,22.2039,22.1104,22.2039,175821.0
2023-03-09 12:30:00,26.13,26.14,26.07,26.08,107369.0,22.2039,22.2124,22.1529,22.1614,107369.0
2023-03-09 13:00:00,26.09,26.1,26.0,26.05,116198.0,22.1699,22.1784,22.0934,22.1359,116198.0
2023-03-09 13:30:00,26.04,26.08,25.99,26.0,150938.0,22.1274,22.1614,22.0849,22.0934,150938.0
2023-03-09 14:00:00,26.01,26.04,25.98,25.99,126197.0,22.1019,22.1274,22.0764,22.0849,126197.0
2023-03-09 14:30:00,25.99,26.01,25.93,25.95,159006.0,22.0849,22.1019,22.034,22.051,159006.0
2023-03-09 15:00:00,25.95,25.98,25.83,25.88,310816.0,22.051,22.0764,21.949,21.9915,310816.0
2023-03-09 15:30:00,25.88,25.91,25.81,25.82,521898.0,21.9915,22.017,21.932,21.9405,521898.0
2023-03-10 09:30:00,25.91,26.0,25.76,25.9,334395.0,22.017,22.0934,21.8895,22.0085,334395.0
2023-03-10 10:00:00,25.9,25.94,25.82,25.84,196240.0,22.0085,22.0425,21.9405,21.9575,196240.0
2023-03-10 10:30:00,25.84,25.9,25.75,25.83,193081.0,21.9575,22.0085,21.881,21.949,193081.0
2023-03-10 11:00:00,25.83,25.96,25.79,25.96,176307.0,21.949,22.0594,21.915,22.0594,176307.0
2023-03-10 11:30:00,25.96,25.99,25.92,25.95,176568.0,22.0594,22.0849,22.0255,22.051,176568.0
2023-03-10 12:00:00,25.94,25.98,25.85,25.91,165709.0,22.0425,22.0764,21.966,22.017,165709.0
2023-03-10 12:30:00,25.94,25.97,25.86,25.88,151537.0,22.0425,22.0679,21.9745,21.9915,151537.0
2023-03-10 13:00:00,25.87,25.91,25.67,25.7,351670.0,21.983,22.017,21.813,21.8385,351670.0
2023-03-10 13:30:00,25.7,25.71,25.5,25.52,429518.0,21.8385,21.847,21.6686,21.6856,429518.0
2023-03-10 14:00:00,25.52,25.63,25.51,25.59,411878.0,21.6856,21.779,21.6771,21.745,411878.0
2023-03-10 14:30:00,25.59,25.73,25.56,25.65,297734.0,21.745,21.864,21.7196,21.796,297734.0
2023-03-10 15:00:00,25.65,25.67,25.55,25.58,366196.0,21.796,21.813,21.7111,21.7365,366196.0
2023-03-10 15:30:00,25.58,25.61,25.48,25.6,874123.0,21.7365,21.762,21.6516,21.7535,874123.0
2023-03-13 09:30:00,25.3,25.5,24.94,25.41,1049785.0,21.4986,21.6686,21.1927,21.5921,1049785.0
2023-03-13 10:00:00,25.41,25.45,25.24,25.34,756265.0,21.5921,21.6261,21.4476,21.5326,756265.0
2023-03-13 10:30:00,25.35,25.69,25.34,25.69,311735.0,21.5411,21.83,21.5326,21.83,311735.0
2023-03-13 11:00:00,25.69,25.74,25.59,25.71,375778.0,21.83,21.8725,21.745,21.847,375778.0
2023-03-13 11:30:00,25.71,25.72,25.53,25.62,207756.0,21.847,21.8555,21.6941,21.7705,207756.0
2023-03-13 12:00:00,25.62,25.77,25.59,25.64,377162.0,21.7705,21.898,21.745,21.7875,377162.0
2023-03-13 12:30:00,25.64,25.69,25.4,25.41,404676.0,21.7875,21.83,21.5836,21.5921,404676.0
2023-03-13 13:00:00,25.41,25.43,25.31,25.37,393579.0,21.5921,21.6091,21.5071,21.5581,393579.0
2023-03-13 13:30:00,25.37,25.48,25.34,25.42,279516.0,21.5581,21.6516,21.5326,21.6006,279516.0
2023-03-13 14:00:00,25.42,25.51,25.38,25.45,213150.0,21.6006,21.6771,21.5666,21.6261,213150.0
2023-03-13 14:30:00,25.46,25.48,25.36,25.43,177858.0,21.6346,21.6516,21.5496,21.6091,177858.0
2023-03-13 15:00:00,25.43,25.45,25.3,25.31,282557.0,21.6091,21.6261,21.4986,21.5071,282557.0
2023-03-13 15:30:00,25.3,25.44,25.29,25.4,733753.0,21.4986,21.6176,21.4901,21.5836,733753.0
2023-03-14 09:30:00,25.49,25.82,25.45,25.75,688608.0,21.6601,21.9405,21.6261,21.881,688608.0
2023-03-14 10:00:00,25.75,25.78,25.66,25.75,380959.0,21.881,21.9065,21.8045,21.881,380959.0
2023-03-14 10:30:00,25.76,25.81,25.72,25.76,409592.0,21.8895,21.932,21.8555,21.8895,409592.0
2023-03-14 11:00:00,25.76,25.96,25.73,25.95,604919.0,21.8895,22.0594,21.864,22.051,604919.0
2023-03-14 11:30:00,25.95,26.05,25.92,26.01,677779.0,22.051,22.1359,22.0255,22.1019,677779.0
2023-03-14 12:00:00,26.0,26.02,25.86,25.87,296787.0,22.0934,22.1104,21.9745,21.983,296787.0
2023-03-14 12:30:00,25.87,25.89,25.75,25.76,186221.0,21.983,22.0,21.881,21.8895,186221.0
2023-03-14 13:00:00,25.76,25.77,25.6,25.67,157419.0,21.8895,21.898,21.7535,21.813,157419.0
2023-03-14 13:30:00,25.67,25.72,25.65,25.7,200898.0,21.813,21.8555,21.796,21.8385,200898.0
2023-03-14 14:00:00,25.7,25.73,25.65,25.7,316354.0,21.8385,21.864,21.796,21.8385,316354.0
2023-03-14 14:30:00,25.7,25.76,25.64,25.65,288424.0,21.8385,21.8895,21.7875,21.796,288424.0
2023-03-14 15:00:00,25.65,25.7,25.5,25.64,404740.0,21.796,21.8385,21.6686,21.7875,404740.0
2023-03-14 15:30:00,25.63,25.72,25.62,25.69,570229.0,21.779,21.8555,21.7705,21.83,570229.0
2023-03-15 09:30:00,25.3,25.84,25.27,25.38,978094.0,21.4986,21.9575,21.4731,21.5666,978094.0
2023-03-15 10:00:00,25.39,25.49,25.35,25.39,553621.0,21.5751,21.6601,21.5411,21.5751,553621.0
2023-03-15 10:30:00,25.37,25.44,25.25,25.27,758118.0,21.5581,21.6176,21.4561,21.4731,758118.0
2023-03-15 11:00:00,25.27,25.41,25.25,25.27,398050.0,21.4731,21.5921,21.4561,21.4731,398050.0
2023-03-15 11:30:00,25.26,25.31,25.11,25.14,463643.0,21.4646,21.5071,21.3372,21.3627,463643.0
2023-03-15 12:00:00,25.14,25.15,24.95,25.03,808901.0,21.3627,21.3712,21.2012,21.2692,808901.0
2023-03-15 12:30:00,25.03,25.06,24.92,24.93,411098.0,21.2692,21.2947,21.1757,21.1842,411098.0
2023-03-15 13:00:00,24.92,24.93,24.8,24.85,771013.0,21.1757,21.1842,21.0737,21.1162,771013.0
2023-03-15 13:30:00,24.84,25.0,24.79,24.96,450137.0,21.1077,21.2437,21.0652,21.2097,450137.0
2023-03-15 14:00:00,24.96,25.07,24.9,25.05,449522.0,21.2097,21.3032,21.1587,21.2862,449522.0
2023-03-15 14:30:00,25.05,25.2,25.01,25.12,367797.0,21.2862,21.4136,21.2522,21.3457,367797.0
2023-03-15 15:00:00,25.12,25.18,25.01,25.04,466424.0,21.3457,21.3966,21.2522,21.2777,466424.0
2023-03-15 15:30:00,25.03,25.17,24.98,25.16,1139787.0,21.2692,21.3881,21.2267,21.3797,1139787.0
2023-03-16 09:30:00,24.9,25.11,24.87,25.07,589734.0,21.1587,21.3372,21.1332,21.3032,589734.0
2023-03-16 10:00:00,25.07,25.08,24.76,24.8,557199.0,21.3032,21.3117,21.0398,21.0737,557199.0
2023-03-16 10:30:00,24.8,25.04,24.79,25.02,400438.0,21.0737,21.2777,21.0652,21.2607,400438.0
2023-03-16 11:00:00,25.02,25.08,24.92,24.93,253395.0,21.2607,21.3117,21.1757,21.1842,253395.0
2023-03-16 11:30:00,24.93,25.0,24.84,24.89,389422.0,21.1842,21.2437,21.1077,21.1502,389422.0
2023-03-16 12:00:00,24.88,24.93,24.83,24.92,211774.0,21.1417,21.1842,21.0992,21.1757,211774.0
2023-03-16 12:30:00,24.93,25.1,24.85,25.08,205740.0,21.1842,21.3287,21.1162,21.3117,205740.0
2023-03-16 13:00:00,25.08,25.15,25.03,25.11,204343.0,21.3117,21.3712,21.2692,21.3372,204343.0
2023-03-16 13:30:00,25.11,25.14,25.03,25.14,334519.0,21.3372,21.3627,21.2692,21.3627,334519.0
2023-03-16 14:00:00,25.14,25.15,25.02,25.04,320167.0,21.3627,21.3712,21.2607,21.2777,320167.0
2023-03-16 14:30:00,25.04,25.14,25.01,25.13,272126.0,21.2777,21.3627,21.2522,21.3542,272126.0
2023-03-16 15:00:00,25.14,25.23,25.13,25.21,416136.0,21.3627,21.4391,21.3542,21.4221,416136.0
2023-03-16 15:30:00,25.21,25.26,25.1,25.24,1009391.0,21.4221,21.4646,21.3287,21.4476,1009391.0
2023-03-17 09:30:00,25.34,25.34,25.03,25.03,253518.0,21.5326,21.5326,21.2692,21.2692,253518.0
2023-03-17 10:00:00,25.04,25.15,24.82,24.86,319132.0,21.2777,21.3712,21.0907,21.1247,319132.0
2023-03-17 10:30:00,24.86,24.89,24.77,24.83,545629.0,21.1247,21.1502,21.0483,21.0992,545629.0
2023-03-17 11:00:00,24.83,24.83,24.66,24.77,739139.0,21.0992,21.0992,20.9548,21.0483,739139.0
2023-03-17 11:30:00,24.76,24.78,24.7,24.75,403675.0,21.0398,21.0567,20.9888,21.0313,403675.0
2023-03-17 12:00:00,24.76,24.88,24.75,24.83,208523.0,21.0398,21.1417,21.0313,21.0992,208523.0
2023-03-17 12:30:00,24.83,24.87,24.77,24.79,148617.0,21.0992,21.1332,21.0483,21.0652,148617.0
2023-03-17 13:00:00,24.8,24.85,24.77,24.83,177657.0,21.0737,21.1162,21.0483,21.0992,177657.0
2023-03-17 13:30:00,24.83,24.88,24.81,24.86,258440.0,21.0992,21.1417,21.0822,21.1247,258440.0
2023-03-17 14:00:00,24.87,24.94,24.84,24.88,386500.0,21.1332,21.1927,21.1077,21.1417,386500.0
2023-03-17 14:30:00,24.88,25.01,24.87,24.96,383459.0,21.1417,21.2522,21.1332,21.2097,383459.0
2023-03-17 15:00:00,24.96,25.03,24.94,25.02,362526.0,21.2097,21.2692,21.1927,21.2607,362526.0
2023-03-17 15:30:00,25.01,25.11,24.98,25.1,1034557.0,21.2522,21.3372,21.2267,21.3287,1034557.0
2023-03-20 09:30:00,25.15,25.38,25.15,25.3,335640.0,21.3712,21.5666,21.3712,21.4986,335640.0
2023-03-20 10:00:00,25.31,25.39,25.16,25.25,309837.0,21.5071,21.5751,21.3797,21.4561,309837.0
2023-03-20 10:30:00,25.25,25.26,25.14,25.21,261368.0,21.4561,21.4646,21.3627,21.4221,261368.0
2023-03-20 11:00:00,25.21,25.29,25.09,25.1,567340.0,21.4221,21.4901,21.3202,21.3287,567340.0
2023-03-20 11:30:00,25.09,25.14,25.06,25.1,343683.0,21.3202,21.3627,21.2947,21.3287,343683.0
2023-03-20 12:00:00,25.1,25.13,24.98,25.01,354652.0,21.3287,21.3542,21.2267,21.2522,354652.0
2023-03-20 12:30:00,25.01,25.06,25.0,25.05,168846.0,21.2522,21.2947,21.2437,21.2862,168846.0
2023-03-20 13:00:00,25.05,25.14,25.01,25.02,397004.0,21.2862,21.3627,21.2522,21.2607,397004.0
2023-03-20 13:30:00,25.02,25.03,24.95,24.99,170063.0,21.2607,21.2692,21.2012,21.2352,170063.0
2023-03-20 14:00:00,24.98,25.0,24.9,24.94,478127.0,21.2267,21.2437,21.1587,21.1927,478127.0
2023-03-20 14:30:00,24.94,24.94,24.8,24.85,655687.0,21.1927,21.1927,21.0737,21.1162,655687.0
2023-03-20 15:00:00,24.85,24.94,24.84,24.92,441400.0,21.1162,21.1927,21.1077,21.1757,441400.0
2023-03-20 15:30:00,24.92,24.95,24.87,24.92,485023.0,21.1757,21.2012,21.1332,21.1757,485023.0
2023-03-21 09:30:00,25.15,25.28,25.14,25.21,429327.0,21.3712,21.4816,21.3627,21.4221,429327.0
2023-03-21 10:00:00,25.21,25.34,25.18,25.23,545783.0,21.4221,21.5326,21.3966,21.4391,545783.0
2023-03-21 10:30:00,25.22,25.23,25.1,25.18,351075.0,21.4306,21.4391,21.3287,21.3966,351075.0
2023-03-21 11:00:00,25.18,25.21,25.13,25.19,145875.0,21.3966,21.4221,21.3542,21.4051,145875.0
2023-03-21 11:30:00,25.19,25.2,25.06,25.13,319796.0,21.4051,21.4136,21.2947,21.3542,319796.0
2023-03-21 12:00:00,25.12,25.14,25.09,25.11,284553.0,21.3457,21.3627,21.3202,21.3372,284553.0
2023-03-21 12:30:00,25.11,25.17,25.09,25.12,134071.0,21.3372,21.3881,21.3202,21.3457,134071.0
2023-03-21 13:00:00,25.12,25.17,25.1,25.17,302103.0,21.3457,21.3881,21.3287,21.3881,302103.0
2023-03-21 13:30:00,25.17,25.22,25.14,25.16,172970.0,21.3881,21.4306,21.3627,21.3797,172970.0
2023-03-21 14:00:00,25.16,25.19,25.13,25.16,167881.0,21.3797,21.4051,21.3542,21.3797,167881.0
2023-03-21 14:30:00,25.17,25.19,25.14,25.17,185582.0,21.3881,21.4051,21.3627,21.3881,185582.0
2023-03-21 15:00:00,25.17,25.21,25.15,25.19,263101.0,21.3881,21.4221,21.3712,21.4051,263101.0
2023-03-21 15:30:00,25.19,25.21,25.11,25.12,499550.0,21.4051,21.4221,21.3372,21.3457,499550.0
2023-03-22 09:30:00,25.44,25.44,25.07,25.11,562298.0,21.6176,21.6176,21.3032,21.3372,562298.0
2023-03-22 10:00:00,25.11,25.14,25.04,25.11,263158.0,21.3372,21.3627,21.2777,21.3372,263158.0
2023-03-22 10:30:00,25.11,25.18,25.09,25.18,239672.0,21.3372,21.3966,21.3202,21.3966,239672.0
2023-03-22 11:00:00,25.17,25.17,25.12,25.13,207197.0,21.3881,21.3881,21.3457,21.3542,207197.0
2023-03-22 11:30:00,25.14,25.14,25.07,25.08,233891.0,21.3627,21.3627,21.3032,21.3117,233891.0
2023-03-22 12:00:00,25.08,25.09,25.03,25.07,118172.0,21.3117,21.3202,21.2692,21.3032,118172.0
2023-03-22 12:30:00,25.07,25.08,25.03,25.04,116201.0,21.3032,21.3117,21.2692,21.2777,116201.0
2023-03-22 13:00:00,25.04,25.09,25.03,25.08,188788.0,21.2777,21.3202,21.2692,21.3117,188788.0
2023-03-22 13:30:00,25.08,25.11,25.01,25.03,173026.0,21.3117,21.3372,21.2522,21.2692,173026.0
2023-03-22 14:00:00,25.03,25.13,25.02,25.11,231545.0,21.2692,21.3542,21.2607,21.3372,231545.0
2023-03-22 14:30:00,25.11,25.15,25.02,25.05,497795.0,21.3372,21.3712,21.2607,21.2862,497795.0
2023-03-22 15:00:00,25.05,25.13,24.97,25.1,404743.0,21.2862,21.3542,21.2182,21.3287,404743.0
2023-03-22 15:30:00,25.1,25.11,24.9,24.94,860482.0,21.3287,21.3372,21.1587,21.1927,860482.0
2023-03-23 09:30:00,25.06,25.19,25.01,25.12,299752.0,21.2947,21.4051,21.2522,21.3457,299752.0
2023-03-23 10:00:00,25.12,25.19,25.11,25.16,284076.0,21.3457,21.4051,21.3372,21.3797,284076.0
2023-03-23 10:30:00,25.16,25.18,25.11,25.15,514596.0,21.3797,21.3966,21.3372,21.3712,514596.0
2023-03-23 11:00:00,25.16,25.17,25.13,25.14,221385.0,21.3797,21.3881,21.3542,21.3627,221385.0
2023-03-23 11:30:00,25.15,25.21,25.14,25.18,212534.0,21.3712,21.4221,21.3627,21.3966,212534.0
2023-03-23 12:00:00,25.19,25.2,25.06,25.06,193868.0,21.4051,21.4136,21.2947,21.2947,193868.0
2023-03-23 12:30:00,25.07,25.08,24.98,25.01,210182.0,21.3032,21.3117,21.2267,21.2522,210182.0
2023-03-23 13:00:00,25.0,25.04,24.95,24.96,375464.0,21.2437,21.2777,21.2012,21.2097,375464.0
2023-03-23 13:30:00,24.96,25.0,24.95,24.96,140198.0,21.2097,21.2437,21.2012,21.2097,140198.0
2023-03-23 14:00:00,24.96,24.98,24.87,24.88,337156.0,21.2097,21.2267,21.1332,21.1417,337156.0
2023-03-23 14:30:00,24.88,24.95,24.83,24.9,422292.0,21.1417,21.2012,21.0992,21.1587,422292.0
2023-03-23 15:00:00,24.9,25.0,24.87,24.92,369313.0,21.1587,21.2437,21.1332,21.1757,369313.0
2023-03-23 15:30:00,24.92,25.04,24.9,24.96,571516.0,21.1757,21.2777,21.1587,21.2097,571516.0
2023-03-24 09:30:00,24.8,24.9,24.77,24.86,555138.0,21.0737,21.1587,21.0483,21.1247,555138.0
2023-03-24 10:00:00,24.85,25.01,24.8,24.97,229222.0,21.1162,21.2522,21.0737,21.2182,229222.0
2023-03-24 10:30:00,24.97,25.0,24.88,24.96,239179.0,21.2182,21.2437,21.1417,21.2097,239179.0
2023-03-24 11:00:00,24.95,25.06,24.94,25.04,279517.0,21.2012,21.2947,21.1927,21.2777,279517.0
2023-03-24 11:30:00,25.04,25.17,25.02,25.17,250439.0,21.2777,21.3881,21.2607,21.3881,250439.0
2023-03-24 12:00:00,25.17,25.23,25.11,25.16,240597.0,21.3881,21.4391,21.3372,21.3797,240597.0
2023-03-24 12:30:00,25.16,25.26,25.16,25.24,275293.0,21.3797,21.4646,21.3797,21.4476,275293.0
2023-03-24 13:00:00,25.25,25.28,25.21,25.23,235991.0,21.4561,21.4816,21.4221,21.4391,235991.0
2023-03-24 13:30:00,25.24,25.29,25.21,25.26,230081.0,21.4476,21.4901,21.4221,21.4646,230081.0
2023-03-24 14:00:00,25.26,25.39,25.25,25.35,344069.0,21.4646,21.5751,21.4561,21.5411,344069.0
2023-03-24 14:30:00,25.35,25.51,25.35,25.49,246809.0,21.5411,21.6771,21.5411,21.6601,246809.0
2023-03-24 15:00:00,25.49,25.51,25.4,25.45,270309.0,21.6601,21.6771,21.5836,21.6261,270309.0
2023-03-24 15:30:00,25.45,25.46,25.23,25.32,543772.0,21.6261,21.6346,21.4391,21.5156,543772.0
2023-03-27 09:30:00,25.35,25.59,25.35,25.43,451733.0,21.5411,21.745,21.5411,21.6091,451733.0
2023-03-27 10:00:00,25.44,25.52,25.41,25.42,160391.0,21.6176,21.6856,21.5921,21.6006,160391.0
2023-03-27 10:30:00,25.43,25.52,25.4,25.46,167491.0,21.6091,21.6856,21.5836,21.6346,167491.0
2023-03-27 11:00:00,25.46,25.49,25.36,25.38,153116.0,21.6346,21.6601,21.5496,21.5666,153116.0
2023-03-27 11:30:00,25.38,25.46,25.38,25.46,144140.0,21.5666,21.6346,21.5666,21.6346,144140.0
2023-03-27 12:00:00,25.46,25.58,25.45,25.56,241188.0,21.6346,21.7365,21.6261,21.7196,241188.0
2023-03-27 12:30:00,25.55,25.6,25.52,25.53,169451.0,21.7111,21.7535,21.6856,21.6941,169451.0
2023-03-27 13:00:00,25.53,25.58,25.48,25.51,276951.0,21.6941,21.7365,21.6516,21.6771,276951.0
2023-03-27 13:30:00,25.51,25.54,25.39,25.43,317208.0,21.6771,21.7026,21.5751,21.6091,317208.0
2023-03-27 14:00:00,25.44,25.48,25.41,25.42,205121.0,21.6176,21.6516,21.5921,21.6006,205121.0
2023-03-27 14:30:00,25.42,25.45,25.37,25.44,292676.0,21.6006,21.6261,21.5581,21.6176,292676.0
2023-03-27 15:00:00,25.44,25.47,25.4,25.44,209365.0,21.6176,21.6431,21.5836,21.6176,209365.0
2023-03-27 15:30:00,25.44,25.48,25.33,25.36,551420.0,21.6176,21.6516,21.5241,21.5496,551420.0
2023-03-28 09:30:00,25.33,25.47,25.22,25.38,507032.0,21.5241,21.6431,21.4306,21.5666,507032.0
2023-03-28 10:00:00,25.38,25.45,25.36,25.44,306414.0,21.5666,21.6261,21.5496,21.6176,306414.0
2023-03-28 10:30:00,25.44,25.49,25.4,25.49,345155.0,21.6176,21.6601,21.5836,21.6601,345155.0
2023-03-28 11:00:00,25.48,25.52,25.47,25.52,218115.0,21.6516,21.6856,21.6431,21.6856,218115.0
2023-03-28 11:30:00,25.52,25.58,25.51,25.56,268464.0,21.6856,21.7365,21.6771,21.7196,268464.0
2023-03-28 12:00:00,25.56,25.62,25.55,25.59,294216.0,21.7196,21.7705,21.7111,21.745,294216.0
2023-03-28 12:30:00,25.59,25.62,25.55,25.59,127550.0,21.745,21.7705,21.7111,21.745,127550.0
2023-03-28 13:00:00,25.59,25.6,25.53,25.53,98187.0,21.745,21.7535,21.6941,21.6941,98187.0
2023-03-28 13:30:00,25.53,25.55,25.48,25.49,211502.0,21.6941,21.7111,21.6516,21.6601,211502.0
2023-03-28 14:00:00,25.5,25.55,25.46,25.49,181466.0,21.6686,21.7111,21.6346,21.6601,181466.0
2023-03-28 14:30:00,25.5,25.51,25.46,25.51,156628.0,21.6686,21.6771,21.6346,21.6771,156628.0
2023-03-28 15:00:00,25.51,25.55,25.47,25.5,224410.0,21.6771,21.7111,21.6431,21.6686,224410.0
2023-03-28 15:30:00,25.5,25.55,25.43,25.43,476477.0,21.6686,21.7111,21.6091,21.6091,476477.0
2023-03-29 09:30:00,25.53,25.67,25.52,25.54,331115.0,21.6941,21.813,21.6856,21.7026,331115.0
2023-03-29 10:00:00,25.54,25.59,25.46,25.5,293644.0,21.7026,21.745,21.6346,21.6686,293644.0
2023-03-29 10:30:00,25.51,25.53,25.31,25.32,524935.0,21.6771,21.6941,21.5071,21.5156,524935.0
2023-03-29 11:00:00,25.33,25.42,25.3,25.4,398871.0,21.5241,21.6006,21.4986,21.5836,398871.0
2023-03-29 11:30:00,25.41,25.5,25.4,25.4,280755.0,21.5921,21.6686,21.5836,21.5836,280755.0
2023-03-29 12:00:00,25.4,25.41,25.35,25.37,171947.0,21.5836,21.5921,21.5411,21.5581,171947.0
2023-03-29 12:30:00,25.37,25.45,25.35,25.44,184864.0,21.5581,21.6261,21.5411,21.6176,184864.0
2023-03-29 13:00:00,25.44,25.52,25.42,25.51,174166.0,21.6176,21.6856,21.6006,21.6771,174166.0
2023-03-29 13:30:00,25.5,25.52,25.44,25.47,124672.0,21.6686,21.6856,21.6176,21.6431,124672.0
2023-03-29 14:00:00,25.46,25.48,25.43,25.46,177523.0,21.6346,21.6516,21.6091,21.6346,177523.0
2023-03-29 14:30:00,25.47,25.47,25.45,25.47,149258.0,21.6431,21.6431,21.6261,21.6431,149258.0
2023-03-29 15:00:00,25.47,25.52,25.44,25.52,220354.0,21.6431,21.6856,21.6176,21.6856,220354.0
2023-03-29 15:30:00,25.52,25.59,25.48,25.59,1027198.0,21.6856,21.745,21.6516,21.745,1027198.0
2023-03-30 09:30:00,25.65,25.7,25.52,25.64,505722.0,21.796,21.8385,21.6856,21.7875,505722.0
2023-03-30 10:00:00,25.64,25.72,25.61,25.63,206928.0,21.7875,21.8555,21.762,21.779,206928.0
2023-03-30 10:30:00,25.64,25.71,25.61,25.69,222678.0,21.7875,21.847,21.762,21.83,222678.0
2023-03-30 11:00:00,25.69,25.73,25.66,25.71,376203.0,21.83,21.864,21.8045,21.847,376203.0
2023-03-30 11:30:00,25.72,25.77,25.71,25.77,150228.0,21.8555,21.898,21.847,21.898,150228.0
2023-03-30 12:00:00,25.77,25.8,25.74,25.77,105146.0,21.898,21.9235,21.8725,21.898,105146.0
2023-03-30 12:30:00,25.78,25.83,25.75,25.82,133088.0,21.9065,21.949,21.881,21.9405,133088.0
2023-03-30 13:00:00,25.83,25.89,25.82,25.88,199552.0,21.949,22.0,21.9405,21.9915,199552.0
2023-03-30 13:30:00,25.87,25.89,25.81,25.82,161506.0,21.983,22.0,21.932,21.9405,161506.0
2023-03-30 14:00:00,25.82,25.84,25.78,25.79,158749.0,21.9405,21.9575,21.9065,21.915,158749.0
2023-03-30 14:30:00,25.79,25.81,25.76,25.8,162479.0,21.915,21.932,21.8895,21.9235,162479.0
2023-03-30 15:00:00,25.8,25.83,25.76,25.78,218440.0,21.9235,21.949,21.8895,21.9065,218440.0
2023-03-30 15:30:00,25.78,25.81,25.75,25.75,674706.0,21.9065,21.932,21.881,21.881,674706.0
2023-03-31 09:30:00,25.84,25.85,25.7,25.72,194833.0,21.9575,21.966,21.8385,21.8555,194833.0
2023-03-31 10:00:00,25.73,25.79,25.73,25.75,160224.0,21.864,21.915,21.864,21.881,160224.0
2023-03-31 10:30:00,25.75,25.75,25.68,25.71,240504.0,21.881,21.881,21.8215,21.847,240504.0
2023-03-31 11:00:00,25.71,25.83,25.71,25.82,234867.0,21.847,21.949,21.847,21.9405,234867.0
2023-03-31 11:30:00,25.83,25.9,25.82,25.89,213091.0,21.949,22.0085,21.9405,22.0,213091.0
2023-03-31 12:00:00,25.89,25.91,25.83,25.88,277678.0,22.0,22.017,21.949,21.9915,277678.0
2023-03-31 12:30:00,25.89,25.92,25.85,25.92,162317.0,22.0,22.0255,21.966,22.0255,162317.0
2023-03-31 13:00:00,25.92,25.98,25.91,25.97,141400.0,22.0255,22.0764,22.017,22.0679,141400.0
2023-03-31 13:30:00,25.97,25.97,25.92,25.95,99849.0,22.0679,22.0679,22.0255,22.051,99849.0
2023-03-31 14:00:00,25.95,25.97,25.92,25.96,338500.0,22.051,22.0679,22.0255,22.0594,338500.0
2023-03-31 14:30:00,25.96,25.97,25.9,25.92,253502.0,22.0594,22.0679,22.0085,22.0255,253502.0
2023-03-31 15:00:00,25.92,25.96,25.84,25.95,319657.0,22.0255,22.0594,21.9575,22.051,319657.0
2023-03-31 15:30:00,25.96,25.97,25.88,25.9,504956.0,22.0594,22.0679,21.9915,22.0085,504956.0
2023-04-03 09:30:00,26.24,26.35,26.07,26.11,774870.0,22.2974,22.3909,22.1529,22.1869,774870.0
2023-04-03 10:00:00,26.11,26.15,26.04,26.12,449454.0,22.1869,22.2209,22.1274,22.1954,449454.0
2023-04-03 10:30:00,26.12,26.13,26.02,26.05,471800.0,22.1954,22.2039,22.1104,22.1359,471800.0
2023-04-03 11:00:00,26.05,26.08,25.98,26.06,417757.0,22.1359,22.1614,22.0764,22.1444,417757.0
2023-04-03 11:30:00,26.06,26.1,26.04,26.06,334063.0,22.1444,22.1784,22.1274,22.1444,334063.0
2023-04-03 12:00:00,26.07,26.12,26.01,26.1,273057.0,22.1529,22.1954,22.1019,22.1784,273057.0
2023-04-03 12:30:00,26.1,26.14,26.09,26.12,199056.0,22.1784,22.2124,22.1699,22.1954,199056.0
2023-04-03 13:00:00,26.12,26.18,26.11,26.13,151617.0,22.1954,22.2464,22.1869,22.2039,151617.0
2023-04-03 13:30:00,26.12,26.13,26.06,26.11,167056.0,22.1954,22.2039,22.1444,22.1869,167056.0
2023-04-03 14:00:00,26.11,26.19,26.09,26.17,242780.0,22.1869,22.2549,22.1699,22.2379,242780.0
2023-04-03 14:30:00,26.17,26.17,26.11,26.13,285078.0,22.2379,22.2379,22.1869,22.2039,285078.0
2023-04-03 15:00:00,26.13,26.19,26.12,26.16,367836.0,22.2039,22.2549,22.1954,22.2294,367836.0
2023-04-03 15:30:00,26.16,26.18,26.05,26.12,598598.0,22.2294,22.2464,22.1359,22.1954,598598.0
2023-04-04 09:30:00,26.15,26.23,26.11,26.16,293535.0,22.2209,22.2889,22.1869,22.2294,293535.0
2023-04-04 10:00:00,26.16,26.21,26.09,26.12,182519.0,22.2294,22.2719,22.1699,22.1954,182519.0
2023-04-04 10:30:00,26.13,26.16,26.08,26.13,133503.0,22.2039,22.2294,22.1614,22.2039,133503.0
2023-04-04 11:00:00,26.13,26.14,26.0,26.03,210608.0,22.2039,22.2124,22.0934,22.1189,210608.0
2023-04-04 11:30:00,26.03,26.04,25.88,25.89,200489.0,22.1189,22.1274,21.9915,22.0,200489.0
2023-04-04 12:00:00,25.9,25.96,25.87,25.93,222012.0,22.0085,22.0594,21.983,22.034,222012.0
2023-04-04 12:30:00,25.92,26.02,25.92,26.01,200186.0,22.0255,22.1104,22.0255,22.1019,200186.0
2023-04-04 13:00:00,26.01,26.06,25.99,26.05,89829.0,22.1019,22.1444,22.0849,22.1359,89829.0
2023-04-04 13:30:00,26.05,26.08,26.04,26.06,99684.0,22.1359,22.1614,22.1274,22.1444,99684.0
2023-04-04 14:00:00,26.06,26.12,26.04,26.1,147090.0,22.1444,22.1954,22.1274,22.1784,147090.0
2023-04-04 14:30:00,26.1,26.17,26.09,26.14,309679.0,22.1784,22.2379,22.1699,22.2124,309679.0
2023-04-04 15:00:00,26.13,26.13,26.06,26.08,334173.0,22.2039,22.2039,22.1444,22.1614,334173.0
2023-04-04 15:30:00,26.08,26.18,26.07,26.17,731382.0,22.1614,22.2464,22.1529,22.2379,731382.0
2023-04-05 09:30:00,26.14,26.23,26.13,26.17,394244.0,22.2124,22.2889,22.2039,22.2379,394244.0
2023-04-05 10:00:00,26.17,26.2,26.07,26.16,255775.0,22.2379,22.2634,22.1529,22.2294,255775.0
2023-04-05 10:30:00,26.17,26.21,26.09,26.16,379179.0,22.2379,22.2719,22.1699,22.2294,379179.0
2023-04-05 11:00:00,26.16,26.21,26.15,26.19,202539.0,22.2294,22.2719,22.2209,22.2549,202539.0
2023-04-05 11:30:00,26.19,26.28,26.18,26.28,221135.0,22.2549,22.3314,22.2464,22.3314,221135.0
2023-04-05 12:00:00,26.28,26.31,26.24,26.28,145460.0,22.3314,22.3569,22.2974,22.3314,145460.0
2023-04-05 12:30:00,26.27,26.32,26.25,26.3,140258.0,22.3229,22.3654,22.3059,22.3484,140258.0
2023-04-05 13:00:00,26.3,26.38,26.3,26.37,189496.0,22.3484,22.4163,22.3484,22.4078,189496.0
2023-04-05 13:30:00,26.37,26.39,26.35,26.38,121867.0,22.4078,22.4248,22.3909,22.4163,121867.0
2023-04-05 14:00:00,26.37,26.45,26.37,26.43,217287.0,22.4078,22.4758,22.4078,22.4588,217287.0
2023-04-05 14:30:00,26.43,26.47,26.4,26.46,183684.0,22.4588,22.4928,22.4333,22.4843,183684.0
2023-04-05 15:00:00,26.46,26.46,26.4,26.43,242103.0,22.4843,22.4843,22.4333,22.4588,242103.0
2023-04-05 15:30:00,26.44,26.44,26.28,26.33,516435.0,22.4673,22.4673,22.3314,22.3739,516435.0
2023-04-06 09:30:00,26.36,26.43,26.34,26.35,278627.0,22.3993,22.4588,22.3824,22.3909,278627.0
2023-04-06 10:00:00,26.35,26.5,26.34,26.4,316877.0,22.3909,22.5183,22.3824,22.4333,316877.0
2023-04-06 10:30:00,26.4,26.52,26.38,26.47,347681.0,22.4333,22.5353,22.4163,22.4928,347681.0
2023-04-06 11:00:00,26.46,26.48,26.41,26.48,172684.0,22.4843,22.5013,22.4418,22.5013,172684.0
2023-04-06 11:30:00,26.48,26.54,26.46,26.53,250372.0,22.5013,22.5523,22.4843,22.5438,250372.0
2023-04-06 12:00:00,26.54,26.55,26.49,26.51,135361.0,22.5523,22.5608,22.5098,22.5268,135361.0
2023-04-06 12:30:00,26.52,26.57,26.51,26.54,144654.0,22.5353,22.5778,22.5268,22.5523,144654.0
2023-04-06 13:00:00,26.53,26.54,26.48,26.5,193831.0,22.5438,22.5523,22.5013,22.5183,193831.0
2023-04-06 13:30:00,26.5,26.5,26.41,26.44,176893.0,22.5183,22.5183,22.4418,22.4673,176893.0
2023-04-06 14:00:00,26.44,26.45,26.4,26.43,158129.0,22.4673,22.4758,22.4333,22.4588,158129.0
2023-04-06 14:30:00,26.43,26.46,26.35,26.37,252174.0,22.4588,22.4843,22.3909,22.4078,252174.0
2023-04-06 15:00:00,26.37,26.4,26.34,26.38,237280.0,22.4078,22.4333,22.3824,22.4163,237280.0
2023-04-06 15:30:00,26.38,26.45,26.36,26.37,643939.0,22.4163,22.4758,22.3993,22.4078,643939.0
2023-04-10 09:30:00,26.5,26.75,26.46,26.66,643932.0,22.5183,22.7308,22.4843,22.6543,643932.0
2023-04-10 10:00:00,26.66,26.77,26.63,26.73,422265.0,22.6543,22.7477,22.6288,22.7138,422265.0
2023-04-10 10:30:00,26.73,26.81,26.71,26.76,394147.0,22.7138,22.7817,22.6968,22.7392,394147.0
2023-04-10 11:00:00,26.75,26.83,26.73,26.79,320001.0,22.7308,22.7987,22.7138,22.7647,320001.0
2023-04-10 11:30:00,26.79,26.82,26.66,26.68,391208.0,22.7647,22.7902,22.6543,22.6713,391208.0
2023-04-10 12:00:00,26.68,26.69,26.6,26.64,246687.0,22.6713,22.6798,22.6033,22.6373,246687.0
2023-04-10 12:30:00,26.64,26.7,26.64,26.69,154143.0,22.6373,22.6883,22.6373,22.6798,154143.0
2023-04-10 13:00:00,26.69,26.73,26.67,26.71,134675.0,22.6798,22.7138,22.6628,22.6968,134675.0
2023-04-10 13:30:00,26.71,26.74,26.7,26.71,114657.0,22.6968,22.7223,22.6883,22.6968,114657.0
2023-04-10 14:00:00,26.71,26.73,26.51,26.53,490363.0,22.6968,22.7138,22.5268,22.5438,490363.0
2023-04-10 14:30:00,26.52,26.57,26.5,26.55,227269.0,22.5353,22.5778,22.5183,22.5608,227269.0
2023-04-10 15:00:00,26.55,26.59,26.52,26.57,173484.0,22.5608,22.5948,22.5353,22.5778,173484.0
2023-04-10 15:30:00,26.58,26.6,26.52,26.54,457422.0,22.5863,22.6033,22.5353,22.5523,457422.0
2023-04-11 09:30:00,26.61,26.85,26.61,26.79,436146.0,22.6118,22.8157,22.6118,22.7647,436146.0
2023-04-11 10:00:00,26.79,26.88,26.78,26.87,205208.0,22.7647,22.8412,22.7562,22.8327,205208.0
2023-04-11 10:30:00,26.87,26.91,26.83,26.91,366088.0,22.8327,22.8667,22.7987,22.8667,366088.0
2023-04-11 11:00:00,26.91,26.93,26.83,26.87,287404.0,22.8667,22.8837,22.7987,22.8327,287404.0
2023-04-11 11:30:00,26.88,26.99,26.87,26.99,251649.0,22.8412,22.9347,22.8327,22.9347,251649.0
2023-04-11 12:00:00,26.99,27.0,26.91,26.93,282460.0,22.9347,22.9432,22.8667,22.8837,282460.0
2023-04-11 12:30:00,26.92,27.05,26.92,27.04,394828.0,22.8752,22.9857,22.8752,22.9772,394828.0
2023-04-11 13:00:00,27.05,27.08,27.01,27.03,232734.0,22.9857,23.0112,22.9517,22.9687,232734.0
2023-04-11 13:30:00,27.02,27.03,26.97,27.0,242168.0,22.9602,22.9687,22.9177,22.9432,242168.0
2023-04-11 14:00:00,27.0,27.03,26.96,26.97,193072.0,22.9432,22.9687,22.9092,22.9177,193072.0
2023-04-11 14:30:00,26.98,27.0,26.95,26.96,341359.0,22.9262,22.9432,22.9007,22.9092,341359.0
2023-04-11 15:00:00,26.96,26.98,26.92,26.93,257516.0,22.9092,22.9262,22.8752,22.8837,257516.0
2023-04-11 15:30:00,26.92,26.95,26.66,26.67,1606167.0,22.8752,22.9007,22.6543,22.6628,1606167.0
2023-04-12 09:30:00,26.87,26.94,26.78,26.91,504821.0,22.8327,22.8922,22.7562,22.8667,504821.0
2023-04-12 10:00:00,26.9,27.0,26.88,26.95,165098.0,22.8582,22.9432,22.8412,22.9007,165098.0
2023-04-12 10:30:00,26.96,26.96,26.84,26.86,268385.0,22.9092,22.9092,22.8072,22.8242,268385.0
2023-04-12 11:00:00,26.86,26.91,26.81,26.91,348630.0,22.8242,22.8667,22.7817,22.8667,348630.0
2023-04-12 11:30:00,26.92,26.93,26.84,26.93,179059.0,22.8752,22.8837,22.8072,22.8837,179059.0
2023-04-12 12:00:00,26.93,27.02,26.92,27.02,484773.0,22.8837,22.9602,22.8752,22.9602,484773.0
2023-04-12 12:30:00,27.02,27.06,27.01,27.05,226788.0,22.9602,22.9942,22.9517,22.9857,226788.0
2023-04-12 13:00:00,27.06,27.09,27.05,27.08,202124.0,22.9942,23.0197,22.9857,23.0112,202124.0
2023-04-12 13:30:00,27.08,27.09,26.99,27.03,275310.0,23.0112,23.0197,22.9347,22.9687,275310.0
2023-04-12 14:00:00,27.02,27.03,26.94,26.96,144950.0,22.9602,22.9687,22.8922,22.9092,144950.0
2023-04-12 14:30:00,26.96,26.96,26.89,26.9,242155.0,22.9092,22.9092,22.8497,22.8582,242155.0
2023-04-12 15:00:00,26.91,26.93,26.82,26.83,236121.0,22.8667,22.8837,22.7902,22.7987,236121.0
2023-04-12 15:30:00,26.83,26.84,26.76,26.83,666712.0,22.7987,22.8072,22.7392,22.7987,666712.0
2023-04-13 09:30:00,26.85,26.88,26.79,26.84,196399.0,22.8157,22.8412,22.7647,22.8072,196399.0
2023-04-13 10:00:00,26.84,26.88,26.79,26.83,229292.0,22.8072,22.8412,22.7647,22.7987,229292.0
2023-04-13 10:30:00,26.83,26.83,26.75,26.82,207268.0,22.7987,22.7987,22.7308,22.7902,207268.0
2023-04-13 11:00:00,26.83,26.89,26.79,26.87,156713.0,22.7987,22.8497,22.7647,22.8327,156713.0
2023-04-13 11:30:00,26.86,26.89,26.83,26.86,98802.0,22.8242,22.8497,22.7987,22.8242,98802.0
2023-04-13 12:00:00,26.87,26.89,26.82,26.83,131000.0,22.8327,22.8497,22.7902,22.7987,131000.0
2023-04-13 12:30:00,26.84,26.89,26.84,26.89,80229.0,22.8072,22.8497,22.8072,22.8497,80229.0
2023-04-13 13:00:00,26.89,26.92,26.87,26.92,98062.0,22.8497,22.8752,22.8327,22.8752,98062.0
2023-04-13 13:30:00,26.91,26.94,26.89,26.91,141657.0,22.8667,22.8922,22.8497,22.8667,141657.0
2023-04-13 14:00:00,26.9,26.94,26.85,26.86,156402.0,22.8582,22.8922,22.8157,22.8242,156402.0
2023-04-13 14:30:00,26.86,26.87,26.79,26.85,182337.0,22.8242,22.8327,22.7647,22.8157,182337.0
2023-04-13 15:00:00,26.85,26.94,26.85,26.93,140751.0,22.8157,22.8922,22.8157,22.8837,140751.0
2023-04-13 15:30:00,26.93,26.93,26.83,26.83,374892.0,22.8837,22.8837,22.7987,22.7987,374892.0
2023-04-14 09:30:00,26.95,27.0,26.9,26.99,307565.0,22.9007,22.9432,22.8582,22.9347,307565.0
2023-04-14 10:00:00,26.98,27.02,26.94,26.97,285706.0,22.9262,22.9602,22.8922,22.9177,285706.0
2023-04-14 10:30:00,26.98,27.01,26.94,26.98,145670.0,22.9262,22.9517,22.8922,22.9262,145670.0
2023-04-14 11:00:00,26.99,27.0,26.95,26.98,177166.0,22.9347,22.9432,22.9007,22.9262,177166.0
2023-04-14 11:30:00,26.98,27.01,26.94,26.99,215986.0,22.9262,22.9517,22.8922,22.9347,215986.0
2023-04-14 12:00:00,26.99,27.01,26.93,26.96,215498.0,22.9347,22.9517,22.8837,22.9092,215498.0
2023-04-14 12:30:00,26.96,27.01,26.93,26.94,183065.0,22.9092,22.9517,22.8837,22.8922,183065.0
2023-04-14 13:00:00,26.94,27.01,26.93,26.98,120645.0,22.8922,22.9517,22.8837,22.9262,120645.0
2023-04-14 13:30:00,26.97,26.99,26.94,26.98,128790.0,22.9177,22.9347,22.8922,22.9262,128790.0
2023-04-14 14:00:00,26.98,26.99,26.95,26.96,174797.0,22.9262,22.9347,22.9007,22.9092,174797.0
2023-04-14 14:30:00,26.97,26.98,26.95,26.97,116352.0,22.9177,22.9262,22.9007,22.9177,116352.0
2023-04-14 15:00:00,26.96,26.98,26.91,26.98,169498.0,22.9092,22.9262,22.8667,22.9262,169498.0
2023-04-14 15:30:00,26.97,27.01,26.96,26.99,421176.0,22.9177,22.9517,22.9092,22.9347,421176.0
2023-04-17 09:30:00,27.14,27.18,27.08,27.12,360269.0,23.0622,23.0961,23.0112,23.0452,360269.0
2023-04-17 10:00:00,27.12,27.17,27.06,27.12,210482.0,23.0452,23.0876,22.9942,23.0452,210482.0
2023-04-17 10:30:00,27.12,27.12,27.01,27.09,195346.0,23.0452,23.0452,22.9517,23.0197,195346.0
2023-04-17 11:00:00,27.09,27.11,27.01,27.03,196698.0,23.0197,23.0367,22.9517,22.9687,196698.0
2023-04-17 11:30:00,27.04,27.05,26.98,27.04,219978.0,22.9772,22.9857,22.9262,22.9772,219978.0
2023-04-17 12:00:00,27.04,27.07,27.02,27.03,137771.0,22.9772,23.0027,22.9602,22.9687,137771.0
2023-04-17 12:30:00,27.03,27.03,26.92,26.93,223973.0,22.9687,22.9687,22.8752,22.8837,223973.0
2023-04-17 13:00:00,26.94,26.98,26.9,26.98,231850.0,22.8922,22.9262,22.8582,22.9262,231850.0
2023-04-17 13:30:00,26.98,26.99,26.92,26.95,109814.0,22.9262,22.9347,22.8752,22.9007,109814.0
2023-04-17 14:00:00,26.95,26.95,26.88,26.89,204767.0,22.9007,22.9007,22.8412,22.8497,204767.0
2023-04-17 14:30:00,26.89,26.95,26.88,26.94,161365.0,22.8497,22.9007,22.8412,22.8922,161365.0
2023-04-17 15:00:00,26.95,26.97,26.94,26.96,132283.0,22.9007,22.9177,22.8922,22.9092,132283.0
2023-04-17 15:30:00,26.96,26.97,26.92,26.93,343540.0,22.9092,22.9177,22.8752,22.8837,343540.0
2023-04-18 09:30:00,27.0,27.07,26.93,27.0,349543.0,22.9432,23.0027,22.8837,22.9432,349543.0
2023-04-18 10:00:00,27.0,27.09,26.98,27.06,166859.0,22.9432,23.0197,22.9262,22.9942,166859.0
2023-04-18 10:30:00,27.05,27.06,26.99,27.04,183797.0,22.9857,22.9942,22.9347,22.9772,183797.0
2023-04-18 11:00:00,27.05,27.07,27.01,27.03,153036.0,22.9857,23.0027,22.9517,22.9687,153036.0
2023-04-18 11:30:00,27.04,27.06,26.99,27.05,145232.0,22.9772,22.9942,22.9347,22.9857,145232.0
2023-04-18 12:00:00,27.05,27.08,27.02,27.08,141466.0,22.9857,23.0112,22.9602,23.0112,141466.0
2023-04-18 12:30:00,27.08,27.09,27.03,27.05,95110.0,23.0112,23.0197,22.9687,22.9857,95110.0
2023-04-18 13:00:00,27.05,27.06,27.03,27.05,122275.0,22.9857,22.9942,22.9687,22.9857,122275.0
2023-04-18 13:30:00,27.04,27.06,27.0,27.01,83980.0,22.9772,22.9942,22.9432,22.9517,83980.0
2023-04-18 14:00:00,27.01,27.01,26.97,26.97,186028.0,22.9517,22.9517,22.9177,22.9177,186028.0
2023-04-18 14:30:00,26.97,26.98,26.93,26.97,114243.0,22.9177,22.9262,22.8837,22.9177,114243.0
2023-04-18 15:00:00,26.97,27.04,26.96,27.03,175835.0,22.9177,22.9772,22.9092,22.9687,175835.0
2023-04-18 15:30:00,27.02,27.05,26.99,27.01,366299.0,22.9602,22.9857,22.9347,22.9517,366299.0
2023-04-19 09:30:00,26.99,27.03,26.93,27.0,352871.0,22.9347,22.9687,22.8837,22.9432,352871.0
2023-04-19 10:00:00,27.0,27.01,26.96,26.98,212352.0,22.9432,22.9517,22.9092,22.9262,212352.0
2023-04-19 10:30:00,26.98,27.02,26.97,27.01,192612.0,22.9262,22.9602,22.9177,22.9517,192612.0
2023-04-19 11:00:00,27.01,27.03,26.97,27.01,121167.0,22.9517,22.9687,22.9177,22.9517,121167.0
2023-04-19 11:30:00,27.01,27.01,26.87,26.92,313233.0,22.9517,22.9517,22.8327,22.8752,313233.0
2023-04-19 12:00:00,26.92,26.93,26.81,26.84,277416.0,22.8752,22.8837,22.7817,22.8072,277416.0
2023-04-19 12:30:00,26.84,26.89,26.83,26.85,211804.0,22.8072,22.8497,22.7987,22.8157,211804.0
2023-04-19 13:00:00,26.85,26.89,26.79,26.83,329738.0,22.8157,22.8497,22.7647,22.7987,329738.0
2023-04-19 13:30:00,26.83,26.88,26.8,26.88,244952.0,22.7987,22.8412,22.7732,22.8412,244952.0
2023-04-19 14:00:00,26.88,26.92,26.76,26.8,363550.0,22.8412,22.8752,22.7392,22.7732,363550.0
2023-04-19 14:30:00,26.8,26.86,26.8,26.85,271869.0,22.7732,22.8242,22.7732,22.8157,271869.0
2023-04-19 15:00:00,26.86,26.86,26.77,26.82,468874.0,22.8242,22.8242,22.7477,22.7902,468874.0
2023-04-19 15:30:00,26.83,26.84,26.72,26.77,1050651.0,22.7987,22.8072,22.7053,22.7477,1050651.0
2023-04-20 09:30:00,26.76,26.77,26.65,26.66,246254.0,22.7392,22.7477,22.6458,22.6543,246254.0
2023-04-20 10:00:00,26.66,26.7,26.63,26.69,188457.0,22.6543,22.6883,22.6288,22.6798,188457.0
2023-04-20 10:30:00,26.69,26.72,26.66,26.69,86324.0,22.6798,22.7053,22.6543,22.6798,86324.0
2023-04-20 11:00:00,26.69,26.71,26.61,26.66,147641.0,22.6798,22.6968,22.6118,22.6543,147641.0
2023-04-20 11:30:00,26.65,26.65,26.56,26.6,449878.0,22.6458,22.6458,22.5693,22.6033,449878.0
2023-04-20 12:00:00,26.6,26.66,26.55,26.66,197750.0,22.6033,22.6543,22.5608,22.6543,197750.0
2023-04-20 12:30:00,26.66,26.68,26.58,26.6,370865.0,22.6543,22.6713,22.5863,22.6033,370865.0
2023-04-20 13:00:00,26.6,26.65,26.6,26.62,91495.0,22.6033,22.6458,22.6033,22.6203,91495.0
2023-04-20 13:30:00,26.62,26.64,26.6,26.63,117897.0,22.6203,22.6373,22.6033,22.6288,117897.0
2023-04-20 14:00:00,26.63,26.64,26.59,26.63,102795.0,22.6288,22.6373,22.5948,22.6288,102795.0
2023-04-20 14:30:00,26.63,26.63,26.57,26.62,167064.0,22.6288,22.6288,22.5778,22.6203,167064.0
2023-04-20 15:00:00,26.63,26.64,26.59,26.61,151881.0,22.6288,22.6373,22.5948,22.6118,151881.0
2023-04-20 15:30:00,26.61,26.69,26.56,26.69,678813.0,22.6118,22.6798,22.5693,22.6798,678813.0
2023-04-21 09:30:00,26.67,26.76,26.64,26.71,480424.0,22.6628,22.7392,22.6373,22.6968,480424.0
2023-04-21 10:00:00,26.71,26.79,26.67,26.76,207213.0,22.6968,22.7647,22.6628,22.7392,207213.0
2023-04-21 10:30:00,26.77,26.8,26.65,26.69,175993.0,22.7477,22.7732,22.6458,22.6798,175993.0
2023-04-21 11:00:00,26.69,26.72,26.61,26.64,167407.0,22.6798,22.7053,22.6118,22.6373,167407.0
2023-04-21 11:30:00,26.64,26.68,26.61,26.67,173720.0,22.6373,22.6713,22.6118,22.6628,173720.0
2023-04-21 12:00:00,26.67,26.69,26.63,26.64,117096.0,22.6628,22.6798,22.6288,22.6373,117096.0
2023-04-21 12:30:00,26.63,26.65,26.62,26.64,79884.0,22.6288,22.6458,22.6203,22.6373,79884.0
2023-04-21 13:00:00,26.64,26.65,26.59,26.62,211552.0,22.6373,22.6458,22.5948,22.6203,211552.0
2023-04-21 13:30:00,26.63,26.64,26.57,26.64,169756.0,22.6288,22.6373,22.5778,22.6373,169756.0
2023-04-21 14:00:00,26.63,26.64,26.6,26.62,90957.0,22.6288,22.6373,22.6033,22.6203,90957.0
2023-04-21 14:30:00,26.62,26.64,26.59,26.63,140241.0,22.6203,22.6373,22.5948,22.6288,140241.0
2023-04-21 15:00:00,26.62,26.73,26.62,26.73,213061.0,22.6203,22.7138,22.6203,22.7138,213061.0
2023-04-21 15:30:00,26.73,26.81,26.69,26.81,687167.0,22.7138,22.7817,22.6798,22.7817,687167.0
2023-04-24 09:30:00,26.8,26.95,26.68,26.77,952123.0,22.7732,22.9007,22.6713,22.7477,952123.0
2023-04-24 10:00:00,26.78,26.88,26.75,26.85,341602.0,22.7562,22.8412,22.7308,22.8157,341602.0
2023-04-24 10:30:00,26.85,26.93,26.83,26.83,307357.0,22.8157,22.8837,22.7987,22.7987,307357.0
2023-04-24 11:00:00,26.83,26.88,26.8,26.81,208033.0,22.7987,22.8412,22.7732,22.7817,208033.0
2023-04-24 11:30:00,26.8,26.85,26.77,26.84,166460.0,22.7732,22.8157,22.7477,22.8072,166460.0
2023-04-24 12:00:00,26.84,26.88,26.81,26.88,426211.0,22.8072,22.8412,22.7817,22.8412,426211.0
2023-04-24 12:30:00,26.88,26.88,26.75,26.76,249591.0,22.8412,22.8412,22.7308,22.7392,249591.0
2023-04-24 13:00:00,26.75,26.78,26.72,26.78,155077.0,22.7308,22.7562,22.7053,22.7562,155077.0
2023-04-24 13:30:00,26.78,26.83,26.75,26.8,161845.0,22.7562,22.7987,22.7308,22.7732,161845.0
2023-04-24 14:00:00,26.81,26.85,26.77,26.85,271626.0,22.7817,22.8157,22.7477,22.8157,271626.0
2023-04-24 14:30:00,26.85,26.87,26.8,26.81,245551.0,22.8157,22.8327,22.7732,22.7817,245551.0
2023-04-24 15:00:00,26.81,26.86,26.79,26.86,205540.0,22.7817,22.8242,22.7647,22.8242,205540.0
2023-04-24 15:30:00,26.85,26.88,26.81,26.81,394852.0,22.8157,22.8412,22.7817,22.7817,394852.0
2023-04-25 09:30:00,26.88,26.88,26.68,26.69,379939.0,22.8412,22.8412,22.6713,22.6798,379939.0
2023-04-25 10:00:00,26.68,26.74,26.58,26.62,228632.0,22.6713,22.7223,22.5863,22.6203,228632.0
2023-04-25 10:30:00,26.62,26.7,26.56,26.7,308093.0,22.6203,22.6883,22.5693,22.6883,308093.0
2023-04-25 11:00:00,26.7,26.75,26.62,26.63,206263.0,22.6883,22.7308,22.6203,22.6288,206263.0
2023-04-25 11:30:00,26.63,26.64,26.6,26.63,145727.0,22.6288,22.6373,22.6033,22.6288,145727.0
2023-04-25 12:00:00,26.62,26.63,26.58,26.59,233017.0,22.6203,22.6288,22.5863,22.5948,233017.0
2023-04-25 12:30:00,26.59,26.61,26.55,26.55,206916.0,22.5948,22.6118,22.5608,22.5608,206916.0
2023-04-25 13:00:00,26.55,26.59,26.52,26.55,178552.0,22.5608,22.5948,22.5353,22.5608,178552.0
2023-04-25 13:30:00,26.55,26.58,26.53,26.55,168471.0,22.5608,22.5863,22.5438,22.5608,168471.0
2023-04-25 14:00:00,26.55,26.63,26.53,26.6,292136.0,22.5608,22.6288,22.5438,22.6033,292136.0
2023-04-25 14:30:00,26.6,26.64,26.58,26.62,274514.0,22.6033,22.6373,22.5863,22.6203,274514.0
2023-04-25 15:00:00,26.62,26.68,26.61,26.64,212286.0,22.6203,22.6713,22.6118,22.6373,212286.0
2023-04-25 15:30:00,26.64,26.66,26.59,26.64,614679.0,22.6373,22.6543,22.5948,22.6373,614679.0
2023-04-26 09:30:00,26.71,26.73,26.58,26.6,421354.0,22.6968,22.7138,22.5863,22.6033,421354.0
2023-04-26 10:00:00,26.6,26.62,26.53,26.55,223657.0,22.6033,22.6203,22.5438,22.5608,223657.0
2023-04-26 10:30:00,26.55,26.59,26.52,26.55,264668.0,22.5608,22.5948,22.5353,22.5608,264668.0
2023-04-26 11:00:00,26.55,26.69,26.55,26.67,366905.0,22.5608,22.6798,22.5608,22.6628,366905.0
2023-04-26 11:30:00,26.67,26.78,26.67,26.75,313404.0,22.6628,22.7562,22.6628,22.7308,313404.0
2023-04-26 12:00:00,26.75,26.79,26.71,26.78,276497.0,22.7308,22.7647,22.6968,22.7562,276497.0
2023-04-26 12:30:00,26.78,26.79,26.72,26.72,120735.0,22.7562,22.7647,22.7053,22.7053,120735.0
2023-04-26 13:00:00,26.73,26.75,26.65,26.69,299070.0,22.7138,22.7308,22.6458,22.6798,299070.0
2023-04-26 13:30:00,26.69,26.72,26.64,26.66,332660.0,22.6798,22.7053,22.6373,22.6543,332660.0
2023-04-26 14:00:00,26.67,26.67,26.54,26.55,282453.0,22.6628,22.6628,22.5523,22.5608,282453.0
2023-04-26 14:30:00,26.55,26.61,26.54,26.6,328903.0,22.5608,22.6118,22.5523,22.6033,328903.0
2023-04-26 15:00:00,26.6,26.64,26.57,26.6,262464.0,22.6033,22.6373,22.5778,22.6033,262464.0
2023-04-26 15:30:00,26.6,26.66,26.56,26.62,638465.0,22.6033,22.6543,22.5693,22.6203,638465.0
2023-04-27 09:30:00,26.19,26.25,26.12,26.14,429544.0,22.6695,22.7215,22.6089,22.6262,429544.0
2023-04-27 10:00:00,26.14,26.21,26.13,26.2,217659.0,22.6262,22.6868,22.6176,22.6782,217659.0
2023-04-27 10:30:00,26.2,26.22,26.12,26.14,167879.0,22.6782,22.6955,22.6089,22.6262,167879.0
2023-04-27 11:00:00,26.14,26.22,26.12,26.2,182410.0,22.6262,22.6955,22.6089,22.6782,182410.0
2023-04-27 11:30:00,26.21,26.24,26.14,26.14,222385.0,22.6868,22.7128,22.6262,22.6262,222385.0
2023-04-27 12:00:00,26.14,26.17,26.04,26.17,305748.0,22.6262,22.6522,22.5397,22.6522,305748.0
2023-04-27 12:30:00,26.17,26.17,26.08,26.08,239541.0,22.6522,22.6522,22.5743,22.5743,239541.0
2023-04-27 13:00:00,26.09,26.11,26.07,26.08,172070.0,22.583,22.6003,22.5657,22.5743,172070.0
2023-04-27 13:30:00,26.08,26.16,26.07,26.14,180143.0,22.5743,22.6436,22.5657,22.6262,180143.0
2023-04-27 14:00:00,26.15,26.18,26.11,26.18,312201.0,22.6349,22.6609,22.6003,22.6609,312201.0
2023-04-27 14:30:00,26.18,26.19,26.14,26.16,377784.0,22.6609,22.6695,22.6262,22.6436,377784.0
2023-04-27 15:00:00,26.15,26.27,26.15,26.26,223784.0,22.6349,22.7388,22.6349,22.7301,223784.0
2023-04-27 15:30:00,26.25,26.35,26.25,26.3,734034.0,22.7215,22.808,22.7215,22.7647,734034.0
2023-04-28 09:30:00,26.3,26.36,26.23,26.28,244872.0,22.7647,22.8167,22.7041,22.7474,244872.0
2023-04-28 10:00:00,26.27,26.37,26.26,26.29,316254.0,22.7388,22.8253,22.7301,22.7561,316254.0
2023-04-28 10:30:00,26.29,26.33,26.25,26.25,150586.0,22.7561,22.7907,22.7215,22.7215,150586.0
2023-04-28 11:00:00,26.26,26.29,26.17,26.27,281934.0,22.7301,22.7561,22.6522,22.7388,281934.0
2023-04-28 11:30:00,26.27,26.28,26.2,26.28,202909.0,22.7388,22.7474,22.6782,22.7474,202909.0
2023-04-28 12:00:00,26.28,26.41,26.25,26.39,424214.0,22.7474,22.86,22.7215,22.8426,424214.0
2023-04-28 12:30:00,26.4,26.42,26.33,26.38,157820.0,22.8513,22.8686,22.7907,22.834,157820.0
2023-04-28 13:00:00,26.37,26.43,26.34,26.43,141032.0,22.8253,22.8773,22.7994,22.8773,141032.0
2023-04-28 13:30:00,26.42,26.46,26.4,26.4,277210.0,22.8686,22.9032,22.8513,22.8513,277210.0
2023-04-28 14:00:00,26.41,26.43,26.33,26.34,195437.0,22.86,22.8773,22.7907,22.7994,195437.0
2023-04-28 14:30:00,26.33,26.36,26.3,26.36,181101.0,22.7907,22.8167,22.7647,22.8167,181101.0
2023-04-28 15:00:00,26.36,26.4,26.35,26.38,278561.0,22.8167,22.8513,22.808,22.834,278561.0
2023-04-28 15:30:00,26.38,26.42,26.3,26.32,717328.0,22.834,22.8686,22.7647,22.7821,717328.0
2023-05-01 09:30:00,26.23,26.41,26.21,26.28,444002.0,22.7041,22.86,22.6868,22.7474,444002.0
2023-05-01 10:00:00,26.27,26.48,26.26,26.39,270136.0,22.7388,22.9205,22.7301,22.8426,270136.0
2023-05-01 10:30:00,26.39,26.5,26.38,26.42,178044.0,22.8426,22.9379,22.834,22.8686,178044.0
2023-05-01 11:00:00,26.43,26.43,26.3,26.36,379654.0,22.8773,22.8773,22.7647,22.8167,379654.0
2023-05-01 11:30:00,26.37,26.44,26.36,26.39,150589.0,22.8253,22.8859,22.8167,22.8426,150589.0
2023-05-01 12:00:00,26.39,26.41,26.34,26.39,136237.0,22.8426,22.86,22.7994,22.8426,136237.0
2023-05-01 12:30:00,26.39,26.41,26.35,26.36,149628.0,22.8426,22.86,22.808,22.8167,149628.0
2023-05-01 13:00:00,26.36,26.38,26.31,26.33,339053.0,22.8167,22.834,22.7734,22.7907,339053.0
2023-05-01 13:30:00,26.34,26.39,26.33,26.36,172308.0,22.7994,22.8426,22.7907,22.8167,172308.0
2023-05-01 14:00:00,26.36,26.45,26.32,26.45,312023.0,22.8167,22.8946,22.7821,22.8946,312023.0
2023-05-01 14:30:00,26.45,26.47,26.36,26.38,205543.0,22.8946,22.9119,22.8167,22.834,205543.0
2023-05-01 15:00:00,26.38,26.4,26.33,26.35,306893.0,22.834,22.8513,22.7907,22.808,306893.0
2023-05-01 15:30:00,26.35,26.35,26.3,26.3,414866.0,22.808,22.808,22.7647,22.7647,414866.0
2023-05-02 09:30:00,26.18,26.21,25.49,25.73,866678.0,22.6609,22.6868,22.0636,22.2714,866678.0
2023-05-02 10:00:00,25.73,25.89,25.71,25.84,349977.0,22.2714,22.4099,22.254,22.3666,349977.0
2023-05-02 10:30:00,25.85,25.88,25.65,25.72,302410.0,22.3752,22.4012,22.2021,22.2627,302410.0
2023-05-02 11:00:00,25.73,25.81,25.7,25.78,329110.0,22.2714,22.3406,22.2454,22.3146,329110.0
2023-05-02 11:30:00,25.78,25.78,25.64,25.74,362306.0,22.3146,22.3146,22.1935,22.28,362306.0
2023-05-02 12:00:00,25.74,25.76,25.62,25.63,221245.0,22.28,22.2973,22.1761,22.1848,221245.0
2023-05-02 12:30:00,25.64,25.67,25.59,25.63,242110.0,22.1935,22.2194,22.1502,22.1848,242110.0
2023-05-02 13:00:00,25.63,25.73,25.62,25.64,325557.0,22.1848,22.2714,22.1761,22.1935,325557.0
2023-05-02 13:30:00,25.64,25.82,25.63,25.8,186792.0,22.1935,22.3493,22.1848,22.332,186792.0
2023-05-02 14:00:00,25.8,25.84,25.75,25.83,179272.0,22.332,22.3666,22.2887,22.3579,179272.0
2023-05-02 14:30:00,25.83,25.95,25.82,25.95,180229.0,22.3579,22.4618,22.3493,22.4618,180229.0
2023-05-02 15:00:00,25.95,26.12,25.93,26.07,466727.0,22.4618,22.6089,22.4445,22.5657,466727.0
2023-05-02 15:30:00,26.06,26.14,26.0,26.11,805462.0,22.557,22.6262,22.5051,22.6003,805462.0
2023-05-03 09:30:00,25.8,26.04,25.77,25.95,439711.0,22.332,22.5397,22.306,22.4618,439711.0
2023-05-03 10:00:00,25.95,25.96,25.81,25.86,301857.0,22.4618,22.4704,22.3406,22.3839,301857.0
2023-05-03 10:30:00,25.85,25.86,25.7,25.79,277382.0,22.3752,22.3839,22.2454,22.3233,277382.0
2023-05-03 11:00:00,25.79,25.81,25.65,25.69,332763.0,22.3233,22.3406,22.2021,22.2367,332763.0
2023-05-03 11:30:00,25.69,25.75,25.61,25.75,345819.0,22.2367,22.2887,22.1675,22.2887,345819.0
2023-05-03 12:00:00,25.75,25.8,25.66,25.69,255905.0,22.2887,22.332,22.2108,22.2367,255905.0
2023-05-03 12:30:00,25.68,25.87,25.68,25.87,336349.0,22.2281,22.3925,22.2281,22.3925,336349.0
2023-05-03 13:00:00,25.86,25.89,25.77,25.78,261457.0,22.3839,22.4099,22.306,22.3146,261457.0
2023-05-03 13:30:00,25.78,25.78,25.7,25.72,277792.0,22.3146,22.3146,22.2454,22.2627,277792.0
2023-05-03 14:00:00,25.71,25.74,25.64,25.64,398910.0,22.254,22.28,22.1935,22.1935,398910.0
2023-05-03 14:30:00,25.64,25.72,25.6,25.72,700398.0,22.1935,22.2627,22.1588,22.2627,700398.0
2023-05-03 15:00:00,25.71,25.73,25.57,25.58,956825.0,22.254,22.2714,22.1329,22.1415,956825.0
2023-05-03 15:30:00,25.57,25.62,25.51,25.61,1363172.0,22.1329,22.1761,22.0809,22.1675,1363172.0
2023-05-04 09:30:00,25.51,25.74,25.43,25.57,679049.0,22.0809,22.28,22.0117,22.1329,679049.0
2023-05-04 10:00:00,25.58,25.6,25.35,25.35,384527.0,22.1415,22.1588,21.9424,21.9424,384527.0
2023-05-04 10:30:00,25.35,25.43,25.29,25.3,380652.0,21.9424,22.0117,21.8905,21.8992,380652.0
2023-05-04 11:00:00,25.3,25.37,25.24,25.26,457294.0,21.8992,21.9598,21.8472,21.8645,457294.0
2023-05-04 11:30:00,25.26,25.31,25.24,25.25,237681.0,21.8645,21.9078,21.8472,21.8559,237681.0
2023-05-04 12:00:00,25.25,25.34,25.19,25.33,251385.0,21.8559,21.9338,21.8039,21.9251,251385.0
2023-05-04 12:30:00,25.34,25.34,25.25,25.28,158751.0,21.9338,21.9338,21.8559,21.8818,158751.0
2023-05-04 13:00:00,25.28,25.47,25.27,25.45,226067.0,21.8818,22.0463,21.8732,22.029,226067.0
2023-05-04 13:30:00,25.45,25.45,25.27,25.3,148243.0,22.029,22.029,21.8732,21.8992,148243.0
2023-05-04 14:00:00,25.3,25.36,25.27,25.32,206914.0,21.8992,21.9511,21.8732,21.9165,206914.0
2023-05-04 14:30:00,25.31,25.38,25.26,25.38,245036.0,21.9078,21.9684,21.8645,21.9684,245036.0
2023-05-04 15:00:00,25.38,25.39,25.25,25.28,374780.0,21.9684,21.9771,21.8559,21.8818,374780.0
2023-05-04 15:30:00,25.28,25.31,25.22,25.27,1054978.0,21.8818,21.9078,21.8299,21.8732,1054978.0
2023-05-05 09:30:00,25.4,25.58,25.39,25.44,401023.0,21.9857,22.1415,21.9771,22.0203,401023.0
2023-05-05 10:00:00,25.44,25.59,25.43,25.59,385994.0,22.0203,22.1502,22.0117,22.1502,385994.0
2023-05-05 10:30:00,25.59,25.66,25.55,25.65,316232.0,22.1502,22.2108,22.1156,22.2021,316232.0
2023-05-05 11:00:00,25.65,25.75,25.64,25.71,306113.0,22.2021,22.2887,22.1935,22.254,306113.0
2023-05-05 11:30:00,25.71,25.79,25.7,25.78,222421.0,22.254,22.3233,22.2454,22.3146,222421.0
2023-05-05 12:00:00,25.78,25.81,25.73,25.74,172837.0,22.3146,22.3406,22.2714,22.28,172837.0
2023-05-05 12:30:00,25.74,25.78,25.73,25.76,162605.0,22.28,22.3146,22.2714,22.2973,162605.0
2023-05-05 13:00:00,25.76,25.78,25.72,25.72,168155.0,22.2973,22.3146,22.2627,22.2627,168155.0
2023-05-05 13:30:00,25.72,25.72,25.66,25.7,226121.0,22.2627,22.2627,22.2108,22.2454,226121.0
2023-05-05 14:00:00,25.71,25.71,25.69,25.71,235597.0,22.254,22.254,22.2367,22.254,235597.0
2023-05-05 14:30:00,25.7,25.71,25.59,25.64,267150.0,22.2454,22.254,22.1502,22.1935,267150.0
2023-05-05 15:00:00,25.64,25.67,25.62,25.64,259817.0,22.1935,22.2194,22.1761,22.1935,259817.0
2023-05-05 15:30:00,25.64,25.65,25.55,25.61,614413.0,22.1935,22.2021,22.1156,22.1675,614413.0
2023-05-08 09:30:00,25.65,25.73,25.56,25.57,311951.0,22.2021,22.2714,22.1242,22.1329,311951.0
2023-05-08 10:00:00,25.57,25.58,25.36,25.39,271681.0,22.1329,22.1415,21.9511,21.9771,271681.0
2023-05-08 10:30:00,25.4,25.44,25.35,25.41,191545.0,21.9857,22.0203,21.9424,21.9944,191545.0
2023-05-08 11:00:00,25.41,25.41,25.35,25.41,196613.0,21.9944,21.9944,21.9424,21.9944,196613.0
2023-05-08 11:30:00,25.41,25.41,25.34,25.35,318468.0,21.9944,21.9944,21.9338,21.9424,318468.0
2023-05-08 12:00:00,25.36,25.37,25.31,25.36,291555.0,21.9511,21.9598,21.9078,21.9511,291555.0
2023-05-08 12:30:00,25.36,25.36,25.27,25.29,155537.0,21.9511,21.9511,21.8732,21.8905,155537.0
2023-05-08 13:00:00,25.29,25.36,25.28,25.35,211487.0,21.8905,21.9511,21.8818,21.9424,211487.0
2023-05-08 13:30:00,25.35,25.38,25.33,25.36,246721.0,21.9424,21.9684,21.9251,21.9511,246721.0
2023-05-08 14:00:00,25.37,25.37,25.28,25.28,422501.0,21.9598,21.9598,21.8818,21.8818,422501.0
2023-05-08 14:30:00,25.28,25.35,25.28,25.3,301515.0,21.8818,21.9424,21.8818,21.8992,301515.0
2023-05-08 15:00:00,25.3,25.34,25.28,25.33,398020.0,21.8992,21.9338,21.8818,21.9251,398020.0
2023-05-08 15:30:00,25.33,25.38,25.31,25.36,761378.0,21.9251,21.9684,21.9078,21.9511,761378.0
2023-05-09 09:30:00,25.3,25.52,25.27,25.52,322063.0,21.8992,22.0896,21.8732,22.0896,322063.0
2023-05-09 10:00:00,25.52,25.55,25.41,25.48,199015.0,22.0896,22.1156,21.9944,22.055,199015.0
2023-05-09 10:30:00,25.49,25.56,25.4,25.56,181334.0,22.0636,22.1242,21.9857,22.1242,181334.0
2023-05-09 11:00:00,25.57,25.66,25.55,25.57,204305.0,22.1329,22.2108,22.1156,22.1329,204305.0
2023-05-09 11:30:00,25.58,25.7,25.58,25.66,249815.0,22.1415,22.2454,22.1415,22.2108,249815.0
2023-05-09 12:00:00,25.66,25.68,25.62,25.67,182572.0,22.2108,22.2281,22.1761,22.2194,182572.0
2023-05-09 12:30:00,25.67,25.72,25.66,25.72,111971.0,22.2194,22.2627,22.2108,22.2627,111971.0
2023-05-09 13:00:00,25.71,25.75,25.69,25.74,168208.0,22.254,22.2887,22.2367,22.28,168208.0
2023-05-09 13:30:00,25.74,25.74,25.69,25.74,246465.0,22.28,22.28,22.2367,22.28,246465.0
2023-05-09 14:00:00,25.74,25.76,25.68,25.72,156697.0,22.28,22.2973,22.2281,22.2627,156697.0
2023-05-09 14:30:00,25.73,25.75,25.66,25.68,170381.0,22.2714,22.2887,22.2108,22.2281,170381.0
2023-05-09 15:00:00,25.67,25.69,25.64,25.66,109989.0,22.2194,22.2367,22.1935,22.2108,109989.0
2023-05-09 15:30:00,25.66,25.67,25.49,25.53,442401.0,22.2108,22.2194,22.0636,22.0982,442401.0
2023-05-10 09:30:00,25.6,25.7,25.49,25.59,394429.0,22.1588,22.2454,22.0636,22.1502,394429.0
2023-05-10 10:00:00,25.59,25.62,25.54,25.56,244960.0,22.1502,22.1761,22.1069,22.1242,244960.0
2023-05-10 10:30:00,25.57,25.69,25.57,25.66,573005.0,22.1329,22.2367,22.1329,22.2108,573005.0
2023-05-10 11:00:00,25.65,25.74,25.65,25.68,177452.0,22.2021,22.28,22.2021,22.2281,177452.0
2023-05-10 11:30:00,25.68,25.68,25.58,25.6,168379.0,22.2281,22.2281,22.1415,22.1588,168379.0
2023-05-10 12:00:00,25.6,25.61,25.51,25.52,189405.0,22.1588,22.1675,22.0809,22.0896,189405.0
2023-05-10 12:30:00,25.53,25.6,25.5,25.6,233872.0,22.0982,22.1588,22.0723,22.1588,233872.0
2023-05-10 13:00:00,25.6,25.6,25.51,25.52,167880.0,22.1588,22.1588,22.0809,22.0896,167880.0
2023-05-10 13:30:00,25.52,25.57,25.5,25.56,155793.0,22.0896,22.1329,22.0723,22.1242,155793.0
2023-05-10 14:00:00,25.55,25.61,25.55,25.61,192032.0,22.1156,22.1675,22.1156,22.1675,192032.0
2023-05-10 14:30:00,25.61,25.68,25.61,25.68,139552.0,22.1675,22.2281,22.1675,22.2281,139552.0
2023-05-10 15:00:00,25.68,25.7,25.64,25.66,202472.0,22.2281,22.2454,22.1935,22.2108,202472.0
2023-05-10 15:30:00,25.66,25.79,25.65,25.75,635166.0,22.2108,22.3233,22.2021,22.2887,635166.0
2023-05-11 09:30:00,25.53,25.66,25.5,25.65,293772.0,22.0982,22.2108,22.0723,22.2021,293772.0
2023-05-11 10:00:00,25.65,25.68,25.56,25.67,296507.0,22.2021,22.2281,22.1242,22.2194,296507.0
2023-05-11 10:30:00,25.67,25.76,25.65,25.74,171661.0,22.2194,22.2973,22.2021,22.28,171661.0
2023-05-11 11:00:00,25.73,25.76,25.58,25.59,169873.0,22.2714,22.2973,22.1415,22.1502,169873.0
2023-05-11 11:30:00,25.59,25.68,25.58,25.62,156565.0,22.1502,22.2281,22.1415,22.1761,156565.0
2023-05-11 12:00:00,25.62,25.64,25.57,25.63,163507.0,22.1761,22.1935,22.1329,22.1848,163507.0
2023-05-11 12:30:00,25.63,25.68,25.59,25.65,162504.0,22.1848,22.2281,22.1502,22.2021,162504.0
2023-05-11 13:00:00,25.66,25.66,25.6,25.63,157342.0,22.2108,22.2108,22.1588,22.1848,157342.0
2023-05-11 13:30:00,25.63,25.66,25.59,25.65,129561.0,22.1848,22.2108,22.1502,22.2021,129561.0
2023-05-11 14:00:00,25.64,25.7,25.63,25.68,158969.0,22.1935,22.2454,22.1848,22.2281,158969.0
2023-05-11 14:30:00,25.69,25.74,25.66,25.74,217165.0,22.2367,22.28,22.2108,22.28,217165.0
2023-05-11 15:00:00,25.74,25.77,25.69,25.75,312084.0,22.28,22.306,22.2367,22.2887,312084.0
2023-05-11 15:30:00,25.75,25.78,25.71,25.76,534345.0,22.2887,22.3146,22.254,22.2973,534345.0
2023-05-12 09:30:00,25.96,25.97,25.89,25.93,505598.0,22.4704,22.4791,22.4099,22.4445,505598.0
2023-05-12 10:00:00,25.92,25.94,25.85,25.89,373675.0,22.4358,22.4531,22.3752,22.4099,373675.0
2023-05-12 10:30:00,25.89,26.02,25.88,26.01,229647.0,22.4099,22.5224,22.4012,22.5137,229647.0
2023-05-12 11:00:00,26.01,26.05,25.97,26.04,201082.0,22.5137,22.5483,22.4791,22.5397,201082.0
2023-05-12 11:30:00,26.04,26.05,25.97,26.0,174741.0,22.5397,22.5483,22.4791,22.5051,174741.0
2023-05-12 12:00:00,26.0,26.02,25.94,25.96,218894.0,22.5051,22.5224,22.4531,22.4704,218894.0
2023-05-12 12:30:00,25.96,25.97,25.92,25.96,120912.0,22.4704,22.4791,22.4358,22.4704,120912.0
2023-05-12 13:00:00,25.96,25.99,25.93,25.99,178188.0,22.4704,22.4964,22.4445,22.4964,178188.0
2023-05-12 13:30:00,25.99,26.02,25.97,25.99,360420.0,22.4964,22.5224,22.4791,22.4964,360420.0
2023-05-12 14:00:00,25.99,26.0,25.94,25.97,136179.0,22.4964,22.5051,22.4531,22.4791,136179.0
2023-05-12 14:30:00,25.98,25.99,25.94,25.99,133055.0,22.4878,22.4964,22.4531,22.4964,133055.0
2023-05-12 15:00:00,25.98,25.98,25.85,25.88,326572.0,22.4878,22.4878,22.3752,22.4012,326572.0
2023-05-12 15:30:00,25.88,25.94,25.84,25.91,483108.0,22.4012,22.4531,22.3666,22.4272,483108.0
2023-05-15 09:30:00,25.92,25.97,25.54,25.66,1434532.0,22.4358,22.4791,22.1069,22.2108,1434532.0
2023-05-15 10:00:00,25.66,25.87,25.55,25.87,1252481.0,22.2108,22.3925,22.1156,22.3925,1252481.0
2023-05-15 10:30:00,25.87,26.06,25.86,26.03,1084411.0,22.3925,22.557,22.3839,22.531,1084411.0
2023-05-15 11:00:00,26.03,26.03,25.92,26.0,499678.0,22.531,22.531,22.4358,22.5051,499678.0
2023-05-15 11:30:00,25.99,26.04,25.91,25.94,506794.0,22.4964,22.5397,22.4272,22.4531,506794.0
2023-05-15 12:00:00,25.93,25.96,25.86,25.95,340804.0,22.4445,22.4704,22.3839,22.4618,340804.0
2023-05-15 12:30:00,25.95,26.07,25.94,26.03,396170.0,22.4618,22.5657,22.4531,22.531,396170.0
2023-05-15 13:00:00,26.03,26.05,25.95,26.01,327670.0,22.531,22.5483,22.4618,22.5137,327670.0
2023-05-15 13:30:00,26.01,26.01,25.95,25.99,283831.0,22.5137,22.5137,22.4618,22.4964,283831.0
2023-05-15 14:00:00,25.99,25.99,25.94,25.95,298737.0,22.4964,22.4964,22.4531,22.4618,298737.0
2023-05-15 14:30:00,25.95,26.07,25.94,26.03,404887.0,22.4618,22.5657,22.4531,22.531,404887.0
2023-05-15 15:00:00,26.03,26.06,25.98,26.04,537918.0,22.531,22.557,22.4878,22.5397,537918.0
2023-05-15 15:30:00,26.03,26.04,25.94,25.94,912330.0,22.531,22.5397,22.4531,22.4531,912330.0
2023-05-16 09:30:00,26.0,26.1,25.76,25.83,556206.0,22.5051,22.5916,22.2973,22.3579,556206.0
2023-05-16 10:00:00,25.82,25.92,25.81,25.92,290508.0,22.3493,22.4358,22.3406,22.4358,290508.0
2023-05-16 10:30:00,25.92,25.98,25.9,25.92,302444.0,22.4358,22.4878,22.4185,22.4358,302444.0
2023-05-16 11:00:00,25.92,26.04,25.92,26.01,271805.0,22.4358,22.5397,22.4358,22.5137,271805.0
2023-05-16 11:30:00,26.01,26.03,25.95,25.96,266428.0,22.5137,22.531,22.4618,22.4704,266428.0
2023-05-16 12:00:00,25.97,26.02,25.88,25.91,606007.0,22.4791,22.5224,22.4012,22.4272,606007.0
2023-05-16 12:30:00,25.91,25.92,25.75,25.81,466521.0,22.4272,22.4358,22.2887,22.3406,466521.0
2023-05-16 13:00:00,25.82,25.85,25.76,25.8,256260.0,22.3493,22.3752,22.2973,22.332,256260.0
2023-05-16 13:30:00,25.8,25.82,25.72,25.8,255296.0,22.332,22.3493,22.2627,22.332,255296.0
2023-05-16 14:00:00,25.79,25.86,25.79,25.86,172560.0,22.3233,22.3839,22.3233,22.3839,172560.0
2023-05-16 14:30:00,25.86,25.99,25.83,25.98,269167.0,22.3839,22.4964,22.3579,22.4878,269167.0
2023-05-16 15:00:00,25.98,25.99,25.88,25.91,520952.0,22.4878,22.4964,22.4012,22.4272,520952.0
2023-05-16 15:30:00,25.92,25.94,25.87,25.9,1072178.0,22.4358,22.4531,22.3925,22.4185,1072178.0
2023-05-17 09:30:00,25.9,26.07,25.9,25.96,251586.0,22.4185,22.5657,22.4185,22.4704,251586.0
2023-05-17 10:00:00,25.96,25.98,25.88,25.91,197424.0,22.4704,22.4878,22.4012,22.4272,197424.0
2023-05-17 10:30:00,25.9,26.0,25.86,26.0,184146.0,22.4185,22.5051,22.3839,22.5051,184146.0
2023-05-17 11:00:00,26.0,26.02,25.92,25.95,247822.0,22.5051,22.5224,22.4358,22.4618,247822.0
2023-05-17 11:30:00,25.95,26.04,25.94,26.0,166885.0,22.4618,22.5397,22.4531,22.5051,166885.0
2023-05-17 12:00:00,26.0,26.02,25.98,26.01,160401.0,22.5051,22.5224,22.4878,22.5137,160401.0
2023-05-17 12:30:00,26.02,26.1,26.01,26.08,139981.0,22.5224,22.5916,22.5137,22.5743,139981.0
2023-05-17 13:00:00,26.09,26.19,26.06,26.19,234525.0,22.583,22.6695,22.557,22.6695,234525.0
2023-05-17 13:30:00,26.19,26.22,25.99,25.99,665359.0,22.6695,22.6955,22.4964,22.4964,665359.0
2023-05-17 14:00:00,26.0,26.06,25.99,26.03,350621.0,22.5051,22.557,22.4964,22.531,350621.0
2023-05-17 14:30:00,26.03,26.1,26.02,26.09,200450.0,22.531,22.5916,22.5224,22.583,200450.0
2023-05-17 15:00:00,26.09,26.17,26.08,26.14,362918.0,22.583,22.6522,22.5743,22.6262,362918.0
2023-05-17 15:30:00,26.14,26.15,26.01,26.01,843479.0,22.6262,22.6349,22.5137,22.5137,843479.0
2023-05-18 09:30:00,26.03,26.06,25.92,25.95,333130.0,22.531,22.557,22.4358,22.4618,333130.0
2023-05-18 10:00:00,25.95,25.99,25.87,25.96,414366.0,22.4618,22.4964,22.3925,22.4704,414366.0
2023-05-18 10:30:00,25.96,26.06,25.96,26.05,231479.0,22.4704,22.557,22.4704,22.5483,231479.0
2023-05-18 11:00:00,26.06,26.09,26.03,26.05,178055.0,22.557,22.583,22.531,22.5483,178055.0
2023-05-18 11:30:00,26.05,26.11,26.04,26.07,165036.0,22.5483,22.6003,22.5397,22.5657,165036.0
2023-05-18 12:00:00,26.06,26.07,25.98,26.0,202573.0,22.557,22.5657,22.4878,22.5051,202573.0
2023-05-18 12:30:00,25.99,26.02,25.99,26.02,181701.0,22.4964,22.5224,22.4964,22.5224,181701.0
2023-05-18 13:00:00,26.02,26.03,25.98,25.98,166756.0,22.5224,22.531,22.4878,22.4878,166756.0
2023-05-18 13:30:00,25.99,26.0,25.92,25.95,166089.0,22.4964,22.5051,22.4358,22.4618,166089.0
2023-05-18 14:00:00,25.95,26.03,25.95,26.03,198609.0,22.4618,22.531,22.4618,22.531,198609.0
2023-05-18 14:30:00,26.03,26.06,25.99,26.04,184058.0,22.531,22.557,22.4964,22.5397,184058.0
2023-05-18 15:00:00,26.04,26.06,26.02,26.03,146522.0,22.5397,22.557,22.5224,22.531,146522.0
2023-05-18 15:30:00,26.04,26.12,26.02,26.08,596503.0,22.5397,22.6089,22.5224,22.5743,596503.0
2023-05-19 09:30:00,26.18,26.18,26.09,26.12,238989.0,22.6609,22.6609,22.583,22.6089,238989.0
2023-05-19 10:00:00,26.13,26.14,26.07,26.09,338185.0,22.6176,22.6262,22.5657,22.583,338185.0
2023-05-19 10:30:00,26.09,26.15,26.07,26.14,286045.0,22.583,22.6349,22.5657,22.6262,286045.0
2023-05-19 11:00:00,26.14,26.16,26.04,26.07,176268.0,22.6262,22.6436,22.5397,22.5657,176268.0
2023-05-19 11:30:00,26.07,26.1,26.04,26.05,202142.0,22.5657,22.5916,22.5397,22.5483,202142.0
2023-05-19 12:00:00,26.04,26.06,25.99,26.03,268162.0,22.5397,22.557,22.4964,22.531,268162.0
2023-05-19 12:30:00,26.04,26.1,26.02,26.09,115730.0,22.5397,22.5916,22.5224,22.583,115730.0
2023-05-19 13:00:00,26.09,26.11,26.04,26.04,109105.0,22.583,22.6003,22.5397,22.5397,109105.0
2023-05-19 13:30:00,26.04,26.08,26.02,26.05,138619.0,22.5397,22.5743,22.5224,22.5483,138619.0
2023-05-19 14:00:00,26.05,26.08,26.03,26.03,83833.0,22.5483,22.5743,22.531,22.531,83833.0
2023-05-19 14:30:00,26.03,26.07,26.01,26.07,166434.0,22.531,22.5657,22.5137,22.5657,166434.0
2023-05-19 15:00:00,26.07,26.07,26.02,26.03,71499.0,22.5657,22.5657,22.5224,22.531,71499.0
2023-05-19 15:30:00,26.03,26.2,26.02,26.2,595389.0,22.531,22.6782,22.5224,22.6782,595389.0
2023-05-22 09:30:00,26.1,26.25,26.09,26.1,325858.0,22.5916,22.7215,22.583,22.5916,325858.0
2023-05-22 10:00:00,26.1,26.13,26.05,26.09,201536.0,22.5916,22.6176,22.5483,22.583,201536.0
2023-05-22 10:30:00,26.09,26.11,26.04,26.07,206856.0,22.583,22.6003,22.5397,22.5657,206856.0
2023-05-22 11:00:00,26.09,26.11,26.07,26.1,120506.0,22.583,22.6003,22.5657,22.5916,120506.0
2023-05-22 11:30:00,26.11,26.13,26.08,26.12,172924.0,22.6003,22.6176,22.5743,22.6089,172924.0
2023-05-22 12:00:00,26.13,26.16,26.1,26.13,141253.0,22.6176,22.6436,22.5916,22.6176,141253.0
2023-05-22 12:30:00,26.14,26.18,26.13,26.14,114122.0,22.6262,22.6609,22.6176,22.6262,114122.0
2023-05-22 13:00:00,26.14,26.22,26.13,26.18,204679.0,22.6262,22.6955,22.6176,22.6609,204679.0
2023-05-22 13:30:00,26.18,26.19,26.15,26.17,272857.0,22.6609,22.6695,22.6349,22.6522,272857.0
2023-05-22 14:00:00,26.16,26.19,26.13,26.18,196276.0,22.6436,22.6695,22.6176,22.6609,196276.0
2023-05-22 14:30:00,26.18,26.22,26.17,26.19,238978.0,22.6609,22.6955,22.6522,22.6695,238978.0
2023-05-22 15:00:00,26.19,26.2,26.1,26.1,218576.0,22.6695,22.6782,22.5916,22.5916,218576.0
2023-05-22 15:30:00,26.11,26.12,26.02,26.03,735964.0,22.6003,22.6089,22.5224,22.531,735964.0
2023-05-23 09:30:00,26.04,26.15,25.97,26.01,382438.0,22.5397,22.6349,22.4791,22.5137,382438.0
2023-05-23 10:00:00,26.02,26.1,25.95,25.97,246456.0,22.5224,22.5916,22.4618,22.4791,246456.0
2023-05-23 10:30:00,25.98,26.05,25.92,26.01,315309.0,22.4878,22.5483,22.4358,22.5137,315309.0
2023-05-23 11:00:00,26.01,26.06,25.99,26.02,253947.0,22.5137,22.557,22.4964,22.5224,253947.0
2023-05-23 11:30:00,26.02,26.07,26.0,26.02,243159.0,22.5224,22.5657,22.5051,22.5224,243159.0
2023-05-23 12:00:00,26.03,26.09,26.01,26.09,241533.0,22.531,22.583,22.5137,22.583,241533.0
2023-05-23 12:30:00,26.09,26.11,26.05,26.11,177657.0,22.583,22.6003,22.5483,22.6003,177657.0
2023-05-23 13:00:00,26.1,26.13,26.09,26.09,77778.0,22.5916,22.6176,22.583,22.583,77778.0
2023-05-23 13:30:00,26.09,26.1,26.05,26.09,149779.0,22.583,22.5916,22.5483,22.583,149779.0
2023-05-23 14:00:00,26.09,26.1,26.01,26.04,288273.0,22.583,22.5916,22.5137,22.5397,288273.0
2023-05-23 14:30:00,26.03,26.08,26.0,26.08,192812.0,22.531,22.5743,22.5051,22.5743,192812.0
2023-05-23 15:00:00,26.08,26.11,26.04,26.07,504391.0,22.5743,22.6003,22.5397,22.5657,504391.0
2023-05-23 15:30:00,26.08,26.09,26.01,26.06,524174.0,22.5743,22.583,22.5137,22.557,524174.0
2023-05-24 09:30:00,26.05,26.07,25.92,25.94,304352.0,22.5483,22.5657,22.4358,22.4531,304352.0
2023-05-24 10:00:00,25.95,25.98,25.86,25.9,209543.0,22.4618,22.4878,22.3839,22.4185,209543.0
2023-05-24 10:30:00,25.91,26.0,25.91,25.98,199439.0,22.4272,22.5051,22.4272,22.4878,199439.0
2023-05-24 11:00:00,25.98,26.01,25.93,25.93,102697.0,22.4878,22.5137,22.4445,22.4445,102697.0
2023-05-24 11:30:00,25.94,25.96,25.9,25.95,104982.0,22.4531,22.4704,22.4185,22.4618,104982.0
2023-05-24 12:00:00,25.95,25.96,25.86,25.87,200898.0,22.4618,22.4704,22.3839,22.3925,200898.0
2023-05-24 12:30:00,25.87,25.9,25.85,25.89,162808.0,22.3925,22.4185,22.3752,22.4099,162808.0
2023-05-24 13:00:00,25.89,25.9,25.78,25.8,156934.0,22.4099,22.4185,22.3146,22.332,156934.0
2023-05-24 13:30:00,25.8,25.82,25.73,25.78,432063.0,22.332,22.3493,22.2714,22.3146,432063.0
2023-05-24 14:00:00,25.77,25.79,25.69,25.73,209712.0,22.306,22.3233,22.2367,22.2714,209712.0
2023-05-24 14:30:00,25.72,25.75,25.69,25.7,161656.0,22.2627,22.2887,22.2367,22.2454,161656.0
2023-05-24 15:00:00,25.71,25.74,25.68,25.71,222771.0,22.254,22.28,22.2281,22.254,222771.0
2023-05-24 15:30:00,25.71,25.79,25.71,25.79,581009.0,22.254,22.3233,22.254,22.3233,581009.0
2023-05-25 09:30:00,25.7,25.71,25.43,25.49,472166.0,22.2454,22.254,22.0117,22.0636,472166.0
2023-05-25 10:00:00,25.49,25.57,25.45,25.47,381840.0,22.0636,22.1329,22.029,22.0463,381840.0
2023-05-25 10:30:00,25.48,25.48,25.36,25.37,307869.0,22.055,22.055,21.9511,21.9598,307869.0
2023-05-25 11:00:00,25.38,25.45,25.3,25.32,325524.0,21.9684,22.029,21.8992,21.9165,325524.0
2023-05-25 11:30:00,25.32,25.36,25.29,25.36,423614.0,21.9165,21.9511,21.8905,21.9511,423614.0
2023-05-25 12:00:00,25.36,25.37,25.32,25.33,169943.0,21.9511,21.9598,21.9165,21.9251,169943.0
2023-05-25 12:30:00,25.33,25.42,25.32,25.38,187125.0,21.9251,22.003,21.9165,21.9684,187125.0
2023-05-25 13:00:00,25.38,25.43,25.34,25.43,194643.0,21.9684,22.0117,21.9338,22.0117,194643.0
2023-05-25 13:30:00,25.43,25.45,25.37,25.45,203595.0,22.0117,22.029,21.9598,22.029,203595.0
2023-05-25 14:00:00,25.45,25.5,25.41,25.47,244050.0,22.029,22.0723,21.9944,22.0463,244050.0
2023-05-25 14:30:00,25.47,25.51,25.4,25.46,309523.0,22.0463,22.0809,21.9857,22.0377,309523.0
2023-05-25 15:00:00,25.46,25.5,25.41,25.45,274183.0,22.0377,22.0723,21.9944,22.029,274183.0
2023-05-25 15:30:00,25.45,25.49,25.39,25.44,693110.0,22.029,22.0636,21.9771,22.0203,693110.0
2023-05-26 09:30:00,25.46,25.58,25.46,25.52,313978.0,22.0377,22.1415,22.0377,22.0896,313978.0
2023-05-26 10:00:00,25.51,25.64,25.51,25.63,266342.0,22.0809,22.1935,22.0809,22.1848,266342.0
2023-05-26 10:30:00,25.63,25.64,25.5,25.54,214237.0,22.1848,22.1935,22.0723,22.1069,214237.0
2023-05-26 11:00:00,25.54,25.54,25.49,25.52,161008.0,22.1069,22.1069,22.0636,22.0896,161008.0
2023-05-26 11:30:00,25.52,25.55,25.5,25.53,148156.0,22.0896,22.1156,22.0723,22.0982,148156.0
2023-05-26 12:00:00,25.54,25.55,25.47,25.52,349958.0,22.1069,22.1156,22.0463,22.0896,349958.0
2023-05-26 12:30:00,25.52,25.55,25.5,25.53,160179.0,22.0896,22.1156,22.0723,22.0982,160179.0
2023-05-26 13:00:00,25.53,25.54,25.48,25.51,183288.0,22.0982,22.1069,22.055,22.0809,183288.0
2023-05-26 13:30:00,25.51,25.54,25.49,25.51,133663.0,22.0809,22.1069,22.0636,22.0809,133663.0
2023-05-26 14:00:00,25.51,25.54,25.49,25.52,112085.0,22.0809,22.1069,22.0636,22.0896,112085.0
2023-05-26 14:30:00,25.53,25.54,25.43,25.44,127992.0,22.0982,22.1069,22.0117,22.0203,127992.0
2023-05-26 15:00:00,25.44,25.46,25.42,25.45,195026.0,22.0203,22.0377,22.003,22.029,195026.0
2023-05-26 15:30:00,25.45,25.5,25.36,25.47,862567.0,22.029,22.0723,21.9511,22.0463,862567.0
2023-05-30 09:30:00,25.43,25.44,25.28,25.36,368137.0,22.0117,22.0203,21.8818,21.9511,368137.0
2023-05-30 10:00:00,25.36,25.43,25.31,25.32,291583.0,21.9511,22.0117,21.9078,21.9165,291583.0
2023-05-30 10:30:00,25.32,25.38,25.3,25.35,203472.0,21.9165,21.9684,21.8992,21.9424,203472.0
2023-05-30 11:00:00,25.34,25.36,25.3,25.35,199700.0,21.9338,21.9511,21.8992,21.9424,199700.0
2023-05-30 11:30:00,25.35,25.39,25.28,25.3,235855.0,21.9424,21.9771,21.8818,21.8992,235855.0
2023-05-30 12:00:00,25.3,25.33,25.23,25.24,185679.0,21.8992,21.9251,21.8386,21.8472,185679.0
2023-05-30 12:30:00,25.24,25.27,25.22,25.24,144549.0,21.8472,21.8732,21.8299,21.8472,144549.0
2023-05-30 13:00:00,25.24,25.25,25.2,25.21,175927.0,21.8472,21.8559,21.8126,21.8213,175927.0
2023-05-30 13:30:00,25.2,25.27,25.19,25.23,285391.0,21.8126,21.8732,21.8039,21.8386,285391.0
2023-05-30 14:00:00,25.23,25.3,25.22,25.29,175842.0,21.8386,21.8992,21.8299,21.8905,175842.0
2023-05-30 14:30:00,25.29,25.32,25.26,25.28,195589.0,21.8905,21.9165,21.8645,21.8818,195589.0
2023-05-30 15:00:00,25.28,25.33,25.27,25.33,211862.0,21.8818,21.9251,21.8732,21.9251,211862.0
2023-05-30 15:30:00,25.33,25.37,25.29,25.32,473559.0,21.9251,21.9598,21.8905,21.9165,473559.0
2023-05-31 09:30:00,25.25,25.38,25.21,25.23,277447.0,21.8559,21.9684,21.8213,21.8386,277447.0
2023-05-31 10:00:00,25.23,25.3,25.21,25.29,185581.0,21.8386,21.8992,21.8213,21.8905,185581.0
2023-05-31 10:30:00,25.29,25.39,25.28,25.34,185098.0,21.8905,21.9771,21.8818,21.9338,185098.0
2023-05-31 11:00:00,25.35,25.38,25.33,25.35,175125.0,21.9424,21.9684,21.9251,21.9424,175125.0
2023-05-31 11:30:00,25.35,25.39,25.31,25.32,157649.0,21.9424,21.9771,21.9078,21.9165,157649.0
2023-05-31 12:00:00,25.32,25.38,25.28,25.37,208762.0,21.9165,21.9684,21.8818,21.9598,208762.0
2023-05-31 12:30:00,25.37,25.4,25.29,25.32,160029.0,21.9598,21.9857,21.8905,21.9165,160029.0
2023-05-31 13:00:00,25.32,25.36,25.32,25.35,105063.0,21.9165,21.9511,21.9165,21.9424,105063.0
2023-05-31 13:30:00,25.35,25.49,25.32,25.47,167509.0,21.9424,22.0636,21.9165,22.0463,167509.0
2023-05-31 14:00:00,25.47,25.52,25.46,25.48,183293.0,22.0463,22.0896,22.0377,22.055,183293.0
2023-05-31 14:30:00,25.47,25.48,25.38,25.39,178362.0,22.0463,22.055,21.9684,21.9771,178362.0
2023-05-31 15:00:00,25.4,25.42,25.37,25.39,132631.0,21.9857,22.003,21.9598,21.9771,132631.0
2023-05-31 15:30:00,25.39,25.4,25.32,25.33,384268.0,21.9771,21.9857,21.9165,21.9251,384268.0
2023-06-01 09:30:00,25.35,25.54,25.35,25.43,249519.0,21.9424,22.1069,21.9424,22.0117,249519.0
2023-06-01 10:00:00,25.44,25.53,25.41,25.41,219864.0,22.0203,22.0982,21.9944,21.9944,219864.0
2023-06-01 10:30:00,25.42,25.62,25.4,25.59,277988.0,22.003,22.1761,21.9857,22.1502,277988.0
2023-06-01 11:00:00,25.58,25.7,25.57,25.68,252143.0,22.1415,22.2454,22.1329,22.2281,252143.0
2023-06-01 11:30:00,25.67,25.68,25.62,25.62,132979.0,22.2194,22.2281,22.1761,22.1761,132979.0
2023-06-01 12:00:00,25.63,25.64,25.59,25.63,157788.0,22.1848,22.1935,22.1502,22.1848,157788.0
2023-06-01 12:30:00,25.64,25.64,25.58,25.6,146626.0,22.1935,22.1935,22.1415,22.1588,146626.0
2023-06-01 13:00:00,25.59,25.65,25.59,25.63,179695.0,22.1502,22.2021,22.1502,22.1848,179695.0
2023-06-01 13:30:00,25.62,25.67,25.58,25.67,217647.0,22.1761,22.2194,22.1415,22.2194,217647.0
2023-06-01 14:00:00,25.67,25.7,25.63,25.66,203422.0,22.2194,22.2454,22.1848,22.2108,203422.0
2023-06-01 14:30:00,25.65,25.68,25.6,25.64,202849.0,22.2021,22.2281,22.1588,22.1935,202849.0
2023-06-01 15:00:00,25.64,25.68,25.63,25.66,217023.0,22.1935,22.2281,22.1848,22.2108,217023.0
2023-06-01 15:30:00,25.66,25.69,25.63,25.68,371678.0,22.2108,22.2367,22.1848,22.2281,371678.0
2023-06-02 09:30:00,25.8,25.99,25.78,25.96,303323.0,22.332,22.4964,22.3146,22.4704,303323.0
2023-06-02 10:00:00,25.97,26.05,25.95,26.03,152322.0,22.4791,22.5483,22.4618,22.531,152322.0
2023-06-02 10:30:00,26.03,26.05,26.0,26.04,175026.0,22.531,22.5483,22.5051,22.5397,175026.0
2023-06-02 11:00:00,26.04,26.07,26.01,26.05,201450.0,22.5397,22.5657,22.5137,22.5483,201450.0
2023-06-02 11:30:00,26.06,26.08,25.98,26.07,141186.0,22.557,22.5743,22.4878,22.5657,141186.0
2023-06-02 12:00:00,26.07,26.09,26.01,26.04,167770.0,22.5657,22.583,22.5137,22.5397,167770.0
2023-06-02 12:30:00,26.04,26.09,26.02,26.08,130628.0,22.5397,22.583,22.5224,22.5743,130628.0
2023-06-02 13:00:00,26.07,26.1,26.04,26.06,148354.0,22.5657,22.5916,22.5397,22.557,148354.0
2023-06-02 13:30:00,26.05,26.09,26.03,26.08,116591.0,22.5483,22.583,22.531,22.5743,116591.0
2023-06-02 14:00:00,26.09,26.09,26.01,26.04,261209.0,22.583,22.583,22.5137,22.5397,261209.0
2023-06-02 14:30:00,26.04,26.07,26.01,26.04,176471.0,22.5397,22.5657,22.5137,22.5397,176471.0
2023-06-02 15:00:00,26.04,26.07,25.97,25.98,302737.0,22.5397,22.5657,22.4791,22.4878,302737.0
2023-06-02 15:30:00,25.98,26.01,25.91,25.93,539109.0,22.4878,22.5137,22.4272,22.4445,539109.0
2023-06-05 09:30:00,26.15,26.15,26.02,26.02,232945.0,22.6349,22.6349,22.5224,22.5224,232945.0
2023-06-05 10:00:00,26.03,26.06,25.9,25.91,411021.0,22.531,22.557,22.4185,22.4272,411021.0
2023-06-05 10:30:00,25.91,25.96,25.85,25.91,198410.0,22.4272,22.4704,22.3752,22.4272,198410.0
2023-06-05 11:00:00,25.92,26.01,25.9,26.0,150735.0,22.4358,22.5137,22.4185,22.5051,150735.0
2023-06-05 11:30:00,25.99,26.03,25.97,26.02,188262.0,22.4964,22.531,22.4791,22.5224,188262.0
2023-06-05 12:00:00,26.02,26.03,25.99,26.01,169468.0,22.5224,22.531,22.4964,22.5137,169468.0
2023-06-05 12:30:00,26.02,26.04,26.01,26.03,71501.0,22.5224,22.5397,22.5137,22.531,71501.0
2023-06-05 13:00:00,26.04,26.06,26.0,26.02,76301.0,22.5397,22.557,22.5051,22.5224,76301.0
2023-06-05 13:30:00,26.02,26.05,26.01,26.04,81201.0,22.5224,22.5483,22.5137,22.5397,81201.0
2023-06-05 14:00:00,26.04,26.04,25.99,26.01,101988.0,22.5397,22.5397,22.4964,22.5137,101988.0
2023-06-05 14:30:00,26.0,26.02,25.98,26.01,151946.0,22.5051,22.5224,22.4878,22.5137,151946.0
2023-06-05 15:00:00,26.01,26.02,25.97,26.0,175028.0,22.5137,22.5224,22.4791,22.5051,175028.0
2023-06-05 15:30:00,26.0,26.02,25.96,25.96,375221.0,22.5051,22.5224,22.4704,22.4704,375221.0
2023-06-06 09:30:00,25.86,25.93,25.82,25.89,519543.0,22.3839,22.4445,22.3493,22.4099,519543.0
2023-06-06 10:00:00,25.89,25.96,25.88,25.94,665965.0,22.4099,22.4704,22.4012,22.4531,665965.0
2023-06-06 10:30:00,25.94,26.0,25.92,25.96,223335.0,22.4531,22.5051,22.4358,22.4704,223335.0
2023-06-06 11:00:00,25.97,26.01,25.92,25.95,239579.0,22.4791,22.5137,22.4358,22.4618,239579.0
2023-06-06 11:30:00,25.95,26.0,25.92,25.93,153389.0,22.4618,22.5051,22.4358,22.4445,153389.0
2023-06-06 12:00:00,25.93,25.97,25.92,25.95,141538.0,22.4445,22.4791,22.4358,22.4618,141538.0
2023-06-06 12:30:00,25.95,25.96,25.92,25.94,243625.0,22.4618,22.4704,22.4358,22.4531,243625.0
2023-06-06 13:00:00,25.95,25.96,25.88,25.91,170432.0,22.4618,22.4704,22.4012,22.4272,170432.0
2023-06-06 13:30:00,25.91,25.97,25.85,25.97,185398.0,22.4272,22.4791,22.3752,22.4791,185398.0
2023-06-06 14:00:00,25.96,25.97,25.9,25.92,243156.0,22.4704,22.4791,22.4185,22.4358,243156.0
2023-06-06 14:30:00,25.91,25.96,25.91,25.96,167378.0,22.4272,22.4704,22.4272,22.4704,167378.0
2023-06-06 15:00:00,25.96,26.02,25.94,26.02,229806.0,22.4704,22.5224,22.4531,22.5224,229806.0
2023-06-06 15:30:00,26.02,26.02,25.97,25.99,337221.0,22.5224,22.5224,22.4791,22.4964,337221.0
2023-06-07 09:30:00,26.06,26.08,25.98,26.03,304620.0,22.557,22.5743,22.4878,22.531,304620.0
2023-06-07 10:00:00,26.02,26.07,25.96,26.02,311972.0,22.5224,22.5657,22.4704,22.5224,311972.0
2023-06-07 10:30:00,26.02,26.07,25.97,26.02,396108.0,22.5224,22.5657,22.4791,22.5224,396108.0
2023-06-07 11:00:00,26.03,26.03,25.95,25.99,252823.0,22.531,22.531,22.4618,22.4964,252823.0
2023-06-07 11:30:00,26.0,26.04,25.98,26.01,342730.0,22.5051,22.5397,22.4878,22.5137,342730.0
2023-06-07 12:00:00,26.01,26.11,26.0,26.08,310397.0,22.5137,22.6003,22.5051,22.5743,310397.0
2023-06-07 12:30:00,26.08,26.14,26.06,26.11,298074.0,22.5743,22.6262,22.557,22.6003,298074.0
2023-06-07 13:00:00,26.11,26.15,26.08,26.11,145184.0,22.6003,22.6349,22.5743,22.6003,145184.0
2023-06-07 13:30:00,26.11,26.14,26.09,26.14,241768.0,22.6003,22.6262,22.583,22.6262,241768.0
2023-06-07 14:00:00,26.14,26.19,26.13,26.19,205660.0,22.6262,22.6695,22.6176,22.6695,205660.0
2023-06-07 14:30:00,26.19,26.24,26.16,26.16,203478.0,22.6695,22.7128,22.6436,22.6436,203478.0
2023-06-07 15:00:00,26.16,26.24,26.16,26.23,283666.0,22.6436,22.7128,22.6436,22.7041,283666.0
2023-06-07 15:30:00,26.23,26.25,26.2,26.23,526896.0,22.7041,22.7215,22.6782,22.7041,526896.0
2023-06-08 09:30:00,26.21,26.32,26.2,26.23,416977.0,22.6868,22.7821,22.6782,22.7041,416977.0
2023-06-08 10:00:00,26.23,26.29,26.21,26.28,140674.0,22.7041,22.7561,22.6868,22.7474,140674.0
2023-06-08 10:30:00,26.28,26.3,26.23,26.25,147635.0,22.7474,22.7647,22.7041,22.7215,147635.0
2023-06-08 11:00:00,26.25,26.3,26.22,26.27,168255.0,22.7215,22.7647,22.6955,22.7388,168255.0
2023-06-08 11:30:00,26.27,26.29,26.15,26.19,195749.0,22.7388,22.7561,22.6349,22.6695,195749.0
2023-06-08 12:00:00,26.2,26.3,26.14,26.3,282627.0,22.6782,22.7647,22.6262,22.7647,282627.0
2023-06-08 12:30:00,26.29,26.35,26.28,26.34,240826.0,22.7561,22.808,22.7474,22.7994,240826.0
2023-06-08 13:00:00,26.34,26.34,26.29,26.31,122580.0,22.7994,22.7994,22.7561,22.7734,122580.0
2023-06-08 13:30:00,26.31,26.34,26.31,26.34,130085.0,22.7734,22.7994,22.7734,22.7994,130085.0
2023-06-08 14:00:00,26.34,26.35,26.3,26.33,196749.0,22.7994,22.808,22.7647,22.7907,196749.0
2023-06-08 14:30:00,26.34,26.38,26.32,26.35,555116.0,22.7994,22.834,22.7821,22.808,555116.0
2023-06-08 15:00:00,26.35,26.38,26.34,26.38,251121.0,22.808,22.834,22.7994,22.834,251121.0
2023-06-08 15:30:00,26.38,26.39,26.27,26.3,563134.0,22.834,22.8426,22.7388,22.7647,563134.0
2023-06-09 09:30:00,26.22,26.25,26.04,26.05,336376.0,22.6955,22.7215,22.5397,22.5483,336376.0
2023-06-09 10:00:00,26.05,26.07,26.0,26.07,343913.0,22.5483,22.5657,22.5051,22.5657,343913.0
2023-06-09 10:30:00,26.07,26.08,26.02,26.05,257923.0,22.5657,22.5743,22.5224,22.5483,257923.0
2023-06-09 11:00:00,26.04,26.05,26.0,26.02,213474.0,22.5397,22.5483,22.5051,22.5224,213474.0
2023-06-09 11:30:00,26.01,26.03,25.98,26.02,317843.0,22.5137,22.531,22.4878,22.5224,317843.0
2023-06-09 12:00:00,26.02,26.06,26.0,26.02,163070.0,22.5224,22.557,22.5051,22.5224,163070.0
2023-06-09 12:30:00,26.02,26.07,26.01,26.07,122183.0,22.5224,22.5657,22.5137,22.5657,122183.0
2023-06-09 13:00:00,26.07,26.1,26.05,26.08,117584.0,22.5657,22.5916,22.5483,22.5743,117584.0
2023-06-09 13:30:00,26.08,26.08,26.0,26.02,110333.0,22.5743,22.5743,22.5051,22.5224,110333.0
2023-06-09 14:00:00,26.02,26.05,26.01,26.02,113076.0,22.5224,22.5483,22.5137,22.5224,113076.0
2023-06-09 14:30:00,26.03,26.03,25.99,26.0,158623.0,22.531,22.531,22.4964,22.5051,158623.0
2023-06-09 15:00:00,26.01,26.03,25.98,25.99,235562.0,22.5137,22.531,22.4878,22.4964,235562.0
2023-06-09 15:30:00,25.99,26.04,25.98,26.01,648258.0,22.4964,22.5397,22.4878,22.5137,648258.0
2023-06-12 09:30:00,25.9,25.99,25.72,25.87,574266.0,22.4185,22.4964,22.2627,22.3925,574266.0
2023-06-12 10:00:00,25.88,25.89,25.76,25.79,258022.0,22.4012,22.4099,22.2973,22.3233,258022.0
2023-06-12 10:30:00,25.78,25.8,25.72,25.79,199340.0,22.3146,22.332,22.2627,22.3233,199340.0
2023-06-12 11:00:00,25.8,25.82,25.77,25.77,161338.0,22.332,22.3493,22.306,22.306,161338.0
2023-06-12 11:30:00,25.78,25.8,25.75,25.77,213547.0,22.3146,22.332,22.2887,22.306,213547.0
2023-06-12 12:00:00,25.77,25.77,25.72,25.74,194913.0,22.306,22.306,22.2627,22.28,194913.0
2023-06-12 12:30:00,25.74,25.78,25.73,25.75,161045.0,22.28,22.3146,22.2714,22.2887,161045.0
2023-06-12 13:00:00,25.76,25.78,25.74,25.74,130463.0,22.2973,22.3146,22.28,22.28,130463.0
2023-06-12 13:30:00,25.74,25.8,25.73,25.79,187438.0,22.28,22.332,22.2714,22.3233,187438.0
2023-06-12 14:00:00,25.79,25.85,25.79,25.83,230391.0,22.3233,22.3752,22.3233,22.3579,230391.0
2023-06-12 14:30:00,25.83,25.87,25.82,25.86,241799.0,22.3579,22.3925,22.3493,22.3839,241799.0
2023-06-12 15:00:00,25.86,25.92,25.85,25.9,279465.0,22.3839,22.4358,22.3752,22.4185,279465.0
2023-06-12 15:30:00,25.9,25.96,25.85,25.95,1008481.0,22.4185,22.4704,22.3752,22.4618,1008481.0
2023-06-13 09:30:00,25.97,26.36,25.94,26.24,1052101.0,22.4791,22.8167,22.4531,22.7128,1052101.0
2023-06-13 10:00:00,26.23,26.3,26.17,26.19,265858.0,22.7041,22.7647,22.6522,22.6695,265858.0
2023-06-13 10:30:00,26.19,26.2,26.09,26.09,294009.0,22.6695,22.6782,22.583,22.583,294009.0
2023-06-13 11:00:00,26.1,26.16,26.07,26.14,288844.0,22.5916,22.6436,22.5657,22.6262,288844.0
2023-06-13 11:30:00,26.14,26.14,26.1,26.11,160609.0,22.6262,22.6262,22.5916,22.6003,160609.0
2023-06-13 12:00:00,26.11,26.15,26.1,26.11,103825.0,22.6003,22.6349,22.5916,22.6003,103825.0
2023-06-13 12:30:00,26.11,26.13,26.09,26.11,152548.0,22.6003,22.6176,22.583,22.6003,152548.0
2023-06-13 13:00:00,26.1,26.12,26.07,26.11,195576.0,22.5916,22.6089,22.5657,22.6003,195576.0
2023-06-13 13:30:00,26.11,26.11,26.07,26.09,132740.0,22.6003,22.6003,22.5657,22.583,132740.0
2023-06-13 14:00:00,26.1,26.12,26.07,26.08,197472.0,22.5916,22.6089,22.5657,22.5743,197472.0
2023-06-13 14:30:00,26.07,26.07,26.0,26.03,216829.0,22.5657,22.5657,22.5051,22.531,216829.0
2023-06-13 15:00:00,26.04,26.07,26.02,26.04,257023.0,22.5397,22.5657,22.5224,22.5397,257023.0
2023-06-13 15:30:00,26.04,26.17,26.03,26.09,834908.0,22.5397,22.6522,22.531,22.583,834908.0
2023-06-14 09:30:00,26.25,26.35,26.25,26.26,363141.0,22.7215,22.808,22.7215,22.7301,363141.0
2023-06-14 10:00:00,26.27,26.3,26.17,26.18,174769.0,22.7388,22.7647,22.6522,22.6609,174769.0
2023-06-14 10:30:00,26.17,26.18,26.07,26.11,195747.0,22.6522,22.6609,22.5657,22.6003,195747.0
2023-06-14 11:00:00,26.11,26.17,26.1,26.14,133659.0,22.6003,22.6522,22.5916,22.6262,133659.0
2023-06-14 11:30:00,26.15,26.15,26.1,26.14,116200.0,22.6349,22.6349,22.5916,22.6262,116200.0
2023-06-14 12:00:00,26.14,26.14,26.09,26.09,114081.0,22.6262,22.6262,22.583,22.583,114081.0
2023-06-14 12:30:00,26.09,26.1,26.07,26.09,123643.0,22.583,22.5916,22.5657,22.583,123643.0
2023-06-14 13:00:00,26.09,26.09,26.07,26.09,78526.0,22.583,22.583,22.5657,22.583,78526.0
2023-06-14 13:30:00,26.08,26.09,26.06,26.06,168734.0,22.5743,22.583,22.557,22.557,168734.0
2023-06-14 14:00:00,26.07,26.07,25.95,25.98,334182.0,22.5657,22.5657,22.4618,22.4878,334182.0
2023-06-14 14:30:00,25.98,26.06,25.96,26.01,164832.0,22.4878,22.557,22.4704,22.5137,164832.0
2023-06-14 15:00:00,26.02,26.07,26.0,26.02,147376.0,22.5224,22.5657,22.5051,22.5224,147376.0
2023-06-14 15:30:00,26.02,26.08,25.98,26.04,566666.0,22.5224,22.5743,22.4878,22.5397,566666.0
2023-06-15 09:30:00,26.13,26.2,26.02,26.17,613398.0,22.6176,22.6782,22.5224,22.6522,613398.0
2023-06-15 10:00:00,26.17,26.2,26.12,26.12,323652.0,22.6522,22.6782,22.6089,22.6089,323652.0
2023-06-15 10:30:00,26.13,26.16,26.11,26.16,181315.0,22.6176,22.6436,22.6003,22.6436,181315.0
2023-06-15 11:00:00,26.16,26.21,26.16,26.21,167533.0,22.6436,22.6868,22.6436,22.6868,167533.0
2023-06-15 11:30:00,26.2,26.24,26.19,26.19,145032.0,22.6782,22.7128,22.6695,22.6695,145032.0
2023-06-15 12:00:00,26.2,26.2,26.16,26.18,95836.0,22.6782,22.6782,22.6436,22.6609,95836.0
2023-06-15 12:30:00,26.18,26.19,26.16,26.16,74783.0,22.6609,22.6695,22.6436,22.6436,74783.0
2023-06-15 13:00:00,26.16,26.18,26.14,26.17,129282.0,22.6436,22.6609,22.6262,22.6522,129282.0
2023-06-15 13:30:00,26.18,26.19,26.16,26.19,116918.0,22.6609,22.6695,22.6436,22.6695,116918.0
2023-06-15 14:00:00,26.19,26.21,26.17,26.21,109449.0,22.6695,22.6868,22.6522,22.6868,109449.0
2023-06-15 14:30:00,26.2,26.31,26.2,26.31,420465.0,22.6782,22.7734,22.6782,22.7734,420465.0
2023-06-15 15:00:00,26.31,26.32,26.19,26.21,320627.0,22.7734,22.7821,22.6695,22.6868,320627.0
2023-06-15 15:30:00,26.22,26.32,26.21,26.32,834410.0,22.6955,22.7821,22.6868,22.7821,834410.0
2023-06-16 09:30:00,26.39,26.41,26.28,26.29,435358.0,22.8426,22.86,22.7474,22.7561,435358.0
2023-06-16 10:00:00,26.3,26.39,26.29,26.3,129703.0,22.7647,22.8426,22.7561,22.7647,129703.0
2023-06-16 10:30:00,26.31,26.35,26.25,26.28,270952.0,22.7734,22.808,22.7215,22.7474,270952.0
2023-06-16 11:00:00,26.28,26.31,26.26,26.28,209898.0,22.7474,22.7734,22.7301,22.7474,209898.0
2023-06-16 11:30:00,26.28,26.31,26.23,26.25,196551.0,22.7474,22.7734,22.7041,22.7215,196551.0
2023-06-16 12:00:00,26.25,26.3,26.23,26.27,78601.0,22.7215,22.7647,22.7041,22.7388,78601.0
2023-06-16 12:30:00,26.28,26.31,26.26,26.3,88882.0,22.7474,22.7734,22.7301,22.7647,88882.0
2023-06-16 13:00:00,26.3,26.34,26.29,26.33,111258.0,22.7647,22.7994,22.7561,22.7907,111258.0
2023-06-16 13:30:00,26.33,26.41,26.32,26.41,206852.0,22.7907,22.86,22.7821,22.86,206852.0
2023-06-16 14:00:00,26.41,26.41,26.37,26.38,106652.0,22.86,22.86,22.8253,22.834,106652.0
2023-06-16 14:30:00,26.38,26.4,26.36,26.39,179933.0,22.834,22.8513,22.8167,22.8426,179933.0
2023-06-16 15:00:00,26.39,26.47,26.38,26.46,559010.0,22.8426,22.9119,22.834,22.9032,559010.0
2023-06-16 15:30:00,26.45,26.48,26.38,26.38,541551.0,22.8946,22.9205,22.834,22.834,541551.0
2023-06-20 09:30:00,26.39,26.4,26.28,26.35,327025.0,22.8426,22.8513,22.7474,22.808,327025.0
2023-06-20 10:00:00,26.35,26.39,26.28,26.3,228781.0,22.808,22.8426,22.7474,22.7647,228781.0
2023-06-20 10:30:00,26.3,26.33,26.27,26.33,140785.0,22.7647,22.7907,22.7388,22.7907,140785.0
2023-06-20 11:00:00,26.33,26.33,26.26,26.28,244413.0,22.7907,22.7907,22.7301,22.7474,244413.0
2023-06-20 11:30:00,26.28,26.3,26.25,26.26,187307.0,22.7474,22.7647,22.7215,22.7301,187307.0
2023-06-20 12:00:00,26.25,26.26,26.19,26.21,183383.0,22.7215,22.7301,22.6695,22.6868,183383.0
2023-06-20 12:30:00,26.21,26.21,26.14,26.14,155456.0,22.6868,22.6868,22.6262,22.6262,155456.0
2023-06-20 13:00:00,26.14,26.16,26.12,26.14,138704.0,22.6262,22.6436,22.6089,22.6262,138704.0
2023-06-20 13:30:00,26.15,26.17,26.13,26.14,197339.0,22.6349,22.6522,22.6176,22.6262,197339.0
2023-06-20 14:00:00,26.14,26.2,26.13,26.17,205684.0,22.6262,22.6782,22.6176,22.6522,205684.0
2023-06-20 14:30:00,26.17,26.19,26.15,26.16,148545.0,22.6522,22.6695,22.6349,22.6436,148545.0
2023-06-20 15:00:00,26.16,26.19,26.12,26.13,247596.0,22.6436,22.6695,22.6089,22.6176,247596.0
2023-06-20 15:30:00,26.12,26.12,26.07,26.11,1110481.0,22.6089,22.6089,22.5657,22.6003,1110481.0
2023-06-21 09:30:00,26.14,26.2,26.1,26.19,356820.0,22.6262,22.6782,22.5916,22.6695,356820.0
2023-06-21 10:00:00,26.19,26.33,26.17,26.32,211650.0,22.6695,22.7907,22.6522,22.7821,211650.0
2023-06-21 10:30:00,26.32,26.35,26.28,26.31,174705.0,22.7821,22.808,22.7474,22.7734,174705.0
2023-06-21 11:00:00,26.32,26.33,26.28,26.32,161493.0,22.7821,22.7907,22.7474,22.7821,161493.0
2023-06-21 11:30:00,26.32,26.36,26.27,26.35,241862.0,22.7821,22.8167,22.7388,22.808,241862.0
2023-06-21 12:00:00,26.35,26.38,26.33,26.37,116719.0,22.808,22.834,22.7907,22.8253,116719.0
2023-06-21 12:30:00,26.37,26.4,26.35,26.35,168074.0,22.8253,22.8513,22.808,22.808,168074.0
2023-06-21 13:00:00,26.35,26.47,26.34,26.44,390705.0,22.808,22.9119,22.7994,22.8859,390705.0
2023-06-21 13:30:00,26.43,26.44,26.4,26.43,176128.0,22.8773,22.8859,22.8513,22.8773,176128.0
2023-06-21 14:00:00,26.43,26.44,26.4,26.4,148259.0,22.8773,22.8859,22.8513,22.8513,148259.0
2023-06-21 14:30:00,26.41,26.44,26.4,26.42,138574.0,22.86,22.8859,22.8513,22.8686,138574.0
2023-06-21 15:00:00,26.41,26.42,26.37,26.38,149672.0,22.86,22.8686,22.8253,22.834,149672.0
2023-06-21 15:30:00,26.39,26.39,26.2,26.21,840073.0,22.8426,22.8426,22.6782,22.6868,840073.0
2023-06-22 09:30:00,26.21,26.26,26.08,26.1,429793.0,22.6868,22.7301,22.5743,22.5916,429793.0
2023-06-22 10:00:00,26.1,26.13,26.09,26.09,172110.0,22.5916,22.6176,22.583,22.583,172110.0
2023-06-22 10:30:00,26.1,26.14,26.03,26.14,214263.0,22.5916,22.6262,22.531,22.6262,214263.0
2023-06-22 11:00:00,26.14,26.16,26.1,26.14,128247.0,22.6262,22.6436,22.5916,22.6262,128247.0
2023-06-22 11:30:00,26.13,26.15,26.03,26.08,189218.0,22.6176,22.6349,22.531,22.5743,189218.0
2023-06-22 12:00:00,26.08,26.08,26.0,26.01,472551.0,22.5743,22.5743,22.5051,22.5137,472551.0
2023-06-22 12:30:00,26.01,26.02,25.95,26.01,552040.0,22.5137,22.5224,22.4618,22.5137,552040.0
2023-06-22 13:00:00,26.0,26.02,25.98,26.02,147884.0,22.5051,22.5224,22.4878,22.5224,147884.0
2023-06-22 13:30:00,26.02,26.02,25.97,26.0,129689.0,22.5224,22.5224,22.4791,22.5051,129689.0
2023-06-22 14:00:00,26.0,26.02,25.98,26.0,192112.0,22.5051,22.5224,22.4878,22.5051,192112.0
2023-06-22 14:30:00,26.01,26.06,26.0,26.01,277768.0,22.5137,22.557,22.5051,22.5137,277768.0
2023-06-22 15:00:00,26.02,26.06,26.0,26.02,200033.0,22.5224,22.557,22.5051,22.5224,200033.0
2023-06-22 15:30:00,26.02,26.08,26.0,26.04,576822.0,22.5224,22.5743,22.5051,22.5397,576822.0
2023-06-23 09:30:00,25.99,26.0,25.77,25.83,499632.0,22.4964,22.5051,22.306,22.3579,499632.0
2023-06-23 10:00:00,25.84,25.92,25.81,25.89,346404.0,22.3666,22.4358,22.3406,22.4099,346404.0
2023-06-23 10:30:00,25.89,25.89,25.8,25.83,236210.0,22.4099,22.4099,22.332,22.3579,236210.0
2023-06-23 11:00:00,25.83,25.86,25.8,25.83,426378.0,22.3579,22.3839,22.332,22.3579,426378.0
2023-06-23 11:30:00,25.83,25.86,25.83,25.84,189335.0,22.3579,22.3839,22.3579,22.3666,189335.0
2023-06-23 12:00:00,25.84,25.85,25.82,25.84,288511.0,22.3666,22.3752,22.3493,22.3666,288511.0
2023-06-23 12:30:00,25.84,25.88,25.81,25.85,238718.0,22.3666,22.4012,22.3406,22.3752,238718.0
2023-06-23 13:00:00,25.85,25.85,25.82,25.84,110832.0,22.3752,22.3752,22.3493,22.3666,110832.0
2023-06-23 13:30:00,25.84,25.87,25.82,25.82,149488.0,22.3666,22.3925,22.3493,22.3493,149488.0
2023-06-23 14:00:00,25.82,25.83,25.78,25.79,185620.0,22.3493,22.3579,22.3146,22.3233,185620.0
2023-06-23 14:30:00,25.79,25.85,25.77,25.78,226623.0,22.3233,22.3752,22.306,22.3146,226623.0
2023-06-23 15:00:00,25.77,25.81,25.73,25.73,237946.0,22.306,22.3406,22.2714,22.2714,237946.0
2023-06-23 15:30:00,25.73,25.85,25.73,25.79,770977.0,22.2714,22.3752,22.2714,22.3233,770977.0
2023-06-26 09:30:00,25.85,26.09,25.85,26.01,443599.0,22.3752,22.583,22.3752,22.5137,443599.0
2023-06-26 10:00:00,26.01,26.05,25.98,26.01,340517.0,22.5137,22.5483,22.4878,22.5137,340517.0
2023-06-26 10:30:00,26.0,26.01,25.92,25.97,246190.0,22.5051,22.5137,22.4358,22.4791,246190.0
2023-06-26 11:00:00,25.96,25.97,25.93,25.96,172377.0,22.4704,22.4791,22.4445,22.4704,172377.0
2023-06-26 11:30:00,25.96,26.0,25.92,26.0,166882.0,22.4704,22.5051,22.4358,22.5051,166882.0
2023-06-26 12:00:00,25.99,26.01,25.94,25.96,222663.0,22.4964,22.5137,22.4531,22.4704,222663.0
2023-06-26 12:30:00,25.96,26.0,25.94,26.0,194794.0,22.4704,22.5051,22.4531,22.5051,194794.0
2023-06-26 13:00:00,26.0,26.0,25.98,25.99,92652.0,22.5051,22.5051,22.4878,22.4964,92652.0
2023-06-26 13:30:00,25.98,26.0,25.98,25.99,192806.0,22.4878,22.5051,22.4878,22.4964,192806.0
2023-06-26 14:00:00,26.0,26.02,25.96,25.96,259258.0,22.5051,22.5224,22.4704,22.4704,259258.0
2023-06-26 14:30:00,25.96,26.02,25.96,26.02,233109.0,22.4704,22.5224,22.4704,22.5224,233109.0
2023-06-26 15:00:00,26.01,26.05,26.01,26.04,285274.0,22.5137,22.5483,22.5137,22.5397,285274.0
2023-06-26 15:30:00,26.05,26.05,25.96,25.96,899906.0,22.5483,22.5483,22.4704,22.4704,899906.0
2023-06-27 09:30:00,25.9,25.98,25.86,25.96,488477.0,22.4185,22.4878,22.3839,22.4704,488477.0
2023-06-27 10:00:00,25.96,26.02,25.92,26.02,282674.0,22.4704,22.5224,22.4358,22.5224,282674.0
2023-06-27 10:30:00,26.02,26.05,26.0,26.02,162583.0,22.5224,22.5483,22.5051,22.5224,162583.0
2023-06-27 11:00:00,26.02,26.05,26.0,26.01,224700.0,22.5224,22.5483,22.5051,22.5137,224700.0
2023-06-27 11:30:00,26.02,26.02,25.98,26.02,200178.0,22.5224,22.5224,22.4878,22.5224,200178.0
2023-06-27 12:00:00,26.02,26.02,25.96,26.0,233727.0,22.5224,22.5224,22.4704,22.5051,233727.0
2023-06-27 12:30:00,26.0,26.02,25.98,26.0,131831.0,22.5051,22.5224,22.4878,22.5051,131831.0
2023-06-27 13:00:00,26.0,26.02,25.99,26.0,102079.0,22.5051,22.5224,22.4964,22.5051,102079.0
2023-06-27 13:30:00,26.01,26.03,26.0,26.01,139093.0,22.5137,22.531,22.5051,22.5137,139093.0
2023-06-27 14:00:00,26.01,26.02,25.99,26.0,134270.0,22.5137,22.5224,22.4964,22.5051,134270.0
2023-06-27 14:30:00,26.0,26.02,25.99,26.0,301599.0,22.5051,22.5224,22.4964,22.5051,301599.0
2023-06-27 15:00:00,26.0,26.02,25.99,26.01,143531.0,22.5051,22.5224,22.4964,22.5137,143531.0
2023-06-27 15:30:00,26.02,26.1,26.0,26.07,574032.0,22.5224,22.5916,22.5051,22.5657,574032.0
2023-06-28 09:30:00,26.06,26.1,26.03,26.06,353169.0,22.557,22.5916,22.531,22.557,353169.0
2023-06-28 10:00:00,26.06,26.08,26.03,26.05,136773.0,22.557,22.5743,22.531,22.5483,136773.0
2023-06-28 10:30:00,26.05,26.06,25.98,26.01,172301.0,22.5483,22.557,22.4878,22.5137,172301.0
2023-06-28 11:00:00,26.01,26.1,26.0,26.09,528216.0,22.5137,22.5916,22.5051,22.583,528216.0
2023-06-28 11:30:00,26.09,26.11,26.06,26.08,177390.0,22.583,22.6003,22.557,22.5743,177390.0
2023-06-28 12:00:00,26.08,26.12,26.06,26.11,128757.0,22.5743,22.6089,22.557,22.6003,128757.0
2023-06-28 12:30:00,26.12,26.12,26.04,26.05,145027.0,22.6089,22.6089,22.5397,22.5483,145027.0
2023-06-28 13:00:00,26.05,26.1,26.04,26.08,83048.0,22.5483,22.5916,22.5397,22.5743,83048.0
2023-06-28 13:30:00,26.09,26.12,26.02,26.11,467067.0,22.583,22.6089,22.5224,22.6003,467067.0
2023-06-28 14:00:00,26.12,26.12,26.06,26.07,122122.0,22.6089,22.6089,22.557,22.5657,122122.0
2023-06-28 14:30:00,26.06,26.09,26.06,26.08,74589.0,22.557,22.583,22.557,22.5743,74589.0
2023-06-28 15:00:00,26.08,26.13,26.07,26.12,110382.0,22.5743,22.6176,22.5657,22.6089,110382.0
2023-06-28 15:30:00,26.13,26.23,26.12,26.22,590724.0,22.6176,22.7041,22.6089,22.6955,590724.0
2023-06-29 09:30:00,26.29,26.39,26.22,26.31,482264.0,22.7561,22.8426,22.6955,22.7734,482264.0
2023-06-29 10:00:00,26.3,26.34,26.29,26.32,152547.0,22.7647,22.7994,22.7561,22.7821,152547.0
2023-06-29 10:30:00,26.32,26.33,26.3,26.31,119288.0,22.7821,22.7907,22.7647,22.7734,119288.0
2023-06-29 11:00:00,26.31,26.34,26.3,26.32,204150.0,22.7734,22.7994,22.7647,22.7821,204150.0
2023-06-29 11:30:00,26.32,26.37,26.3,26.37,169366.0,22.7821,22.8253,22.7647,22.8253,169366.0
2023-06-29 12:00:00,26.37,26.39,26.34,26.39,143025.0,22.8253,22.8426,22.7994,22.8426,143025.0
2023-06-29 12:30:00,26.39,26.4,26.37,26.39,124277.0,22.8426,22.8513,22.8253,22.8426,124277.0
2023-06-29 13:00:00,26.4,26.41,26.38,26.41,71101.0,22.8513,22.86,22.834,22.86,71101.0
2023-06-29 13:30:00,26.41,26.42,26.38,26.41,100111.0,22.86,22.8686,22.834,22.86,100111.0
2023-06-29 14:00:00,26.41,26.42,26.39,26.41,95239.0,22.86,22.8686,22.8426,22.86,95239.0
2023-06-29 14:30:00,26.41,26.42,26.4,26.42,98474.0,22.86,22.8686,22.8513,22.8686,98474.0
2023-06-29 15:00:00,26.42,26.45,26.41,26.44,102044.0,22.8686,22.8946,22.86,22.8859,102044.0
2023-06-29 15:30:00,26.44,26.46,26.39,26.41,533357.0,22.8859,22.9032,22.8426,22.86,533357.0
2023-06-30 09:30:00,26.39,26.5,26.39,26.45,535880.0,22.8426,22.9379,22.8426,22.8946,535880.0
2023-06-30 10:00:00,26.45,26.48,26.42,26.46,104273.0,22.8946,22.9205,22.8686,22.9032,104273.0
2023-06-30 10:30:00,26.46,26.47,26.43,26.46,237086.0,22.9032,22.9119,22.8773,22.9032,237086.0
2023-06-30 11:00:00,26.46,26.49,26.43,26.44,460654.0,22.9032,22.9292,22.8773,22.8859,460654.0
2023-06-30 11:30:00,26.44,26.5,26.43,26.48,337297.0,22.8859,22.9379,22.8773,22.9205,337297.0
2023-06-30 12:00:00,26.48,26.49,26.46,26.47,128218.0,22.9205,22.9292,22.9032,22.9119,128218.0
2023-06-30 12:30:00,26.47,26.47,26.44,26.46,103453.0,22.9119,22.9119,22.8859,22.9032,103453.0
2023-06-30 13:00:00,26.46,26.48,26.45,26.46,149373.0,22.9032,22.9205,22.8946,22.9032,149373.0
2023-06-30 13:30:00,26.46,26.48,26.45,26.46,104431.0,22.9032,22.9205,22.8946,22.9032,104431.0
2023-06-30 14:00:00,26.46,26.49,26.46,26.48,105890.0,22.9032,22.9292,22.9032,22.9205,105890.0
2023-06-30 14:30:00,26.48,26.49,26.46,26.49,130237.0,22.9205,22.9292,22.9032,22.9292,130237.0
2023-06-30 15:00:00,26.49,26.49,26.44,26.45,196443.0,22.9292,22.9292,22.8859,22.8946,196443.0
2023-06-30 15:30:00,26.45,26.45,26.34,26.36,507681.0,22.8946,22.8946,22.7994,22.8167,507681.0
2023-07-03 09:30:00,26.36,26.49,26.34,26.45,364655.0,22.8167,22.9292,22.7994,22.8946,364655.0
2023-07-03 10:00:00,26.45,26.49,26.43,26.49,163281.0,22.8946,22.9292,22.8773,22.9292,163281.0
2023-07-03 10:30:00,26.49,26.5,26.45,26.49,154956.0,22.9292,22.9379,22.8946,22.9292,154956.0
2023-07-03 11:00:00,26.49,26.57,26.48,26.57,206120.0,22.9292,22.9984,22.9205,22.9984,206120.0
2023-07-03 11:30:00,26.57,26.6,26.54,26.56,198317.0,22.9984,23.0244,22.9725,22.9898,198317.0
2023-07-03 12:00:00,26.55,26.56,26.51,26.53,111521.0,22.9811,22.9898,22.9465,22.9638,111521.0
2023-07-03 12:30:00,26.53,26.54,26.5,26.53,243837.0,22.9638,22.9725,22.9379,22.9638,243837.0
2023-07-05 09:30:00,26.54,26.55,26.47,26.54,483713.0,22.9725,22.9811,22.9119,22.9725,483713.0
2023-07-05 10:00:00,26.54,26.54,26.47,26.49,138516.0,22.9725,22.9725,22.9119,22.9292,138516.0
2023-07-05 10:30:00,26.49,26.51,26.48,26.5,158722.0,22.9292,22.9465,22.9205,22.9379,158722.0
2023-07-05 11:00:00,26.5,26.59,26.49,26.57,307373.0,22.9379,23.0158,22.9292,22.9984,307373.0
2023-07-05 11:30:00,26.58,26.58,26.52,26.54,161901.0,23.0071,23.0071,22.9552,22.9725,161901.0
2023-07-05 12:00:00,26.54,26.55,26.51,26.52,117863.0,22.9725,22.9811,22.9465,22.9552,117863.0
2023-07-05 12:30:00,26.52,26.55,26.5,26.55,96011.0,22.9552,22.9811,22.9379,22.9811,96011.0
2023-07-05 13:00:00,26.55,26.56,26.53,26.56,43657.0,22.9811,22.9898,22.9638,22.9898,43657.0
2023-07-05 13:30:00,26.55,26.57,26.53,26.56,72236.0,22.9811,22.9984,22.9638,22.9898,72236.0
2023-07-05 14:00:00,26.55,26.57,26.52,26.53,192124.0,22.9811,22.9984,22.9552,22.9638,192124.0
2023-07-05 14:30:00,26.52,26.55,26.51,26.55,96185.0,22.9552,22.9811,22.9465,22.9811,96185.0
2023-07-05 15:00:00,26.55,26.57,26.53,26.57,190080.0,22.9811,22.9984,22.9638,22.9984,190080.0
2023-07-05 15:30:00,26.57,26.57,26.53,26.53,225548.0,22.9984,22.9984,22.9638,22.9638,225548.0
2023-07-06 09:30:00,26.5,26.5,26.41,26.44,642900.0,22.9379,22.9379,22.86,22.8859,642900.0
2023-07-06 10:00:00,26.44,26.46,26.3,26.31,212648.0,22.8859,22.9032,22.7647,22.7734,212648.0
2023-07-06 10:30:00,26.3,26.37,26.29,26.37,245330.0,22.7647,22.8253,22.7561,22.8253,245330.0
2023-07-06 11:00:00,26.37,26.38,26.22,26.22,313833.0,22.8253,22.834,22.6955,22.6955,313833.0
2023-07-06 11:30:00,26.23,26.26,26.19,26.21,424627.0,22.7041,22.7301,22.6695,22.6868,424627.0
2023-07-06 12:00:00,26.22,26.24,26.19,26.23,125278.0,22.6955,22.7128,22.6695,22.7041,125278.0
2023-07-06 12:30:00,26.23,26.28,26.22,26.26,82145.0,22.7041,22.7474,22.6955,22.7301,82145.0
2023-07-06 13:00:00,26.27,26.33,26.27,26.32,102564.0,22.7388,22.7907,22.7388,22.7821,102564.0
2023-07-06 13:30:00,26.32,26.34,26.3,26.3,184515.0,22.7821,22.7994,22.7647,22.7647,184515.0
2023-07-06 14:00:00,26.3,26.34,26.3,26.32,132613.0,22.7647,22.7994,22.7647,22.7821,132613.0
2023-07-06 14:30:00,26.33,26.39,26.32,26.37,116166.0,22.7907,22.8426,22.7821,22.8253,116166.0
2023-07-06 15:00:00,26.37,26.38,26.34,26.34,137902.0,22.8253,22.834,22.7994,22.7994,137902.0
2023-07-06 15:30:00,26.34,26.38,26.3,26.35,373418.0,22.7994,22.834,22.7647,22.808,373418.0
2023-07-07 09:30:00,26.48,26.48,26.39,26.44,258483.0,22.9205,22.9205,22.8426,22.8859,258483.0
2023-07-07 10:00:00,26.44,26.52,26.43,26.5,216807.0,22.8859,22.9552,22.8773,22.9379,216807.0
2023-07-07 10:30:00,26.48,26.56,26.47,26.48,355102.0,22.9205,22.9898,22.9119,22.9205,355102.0
2023-07-07 11:00:00,26.48,26.5,26.46,26.49,127416.0,22.9205,22.9379,22.9032,22.9292,127416.0
2023-07-07 11:30:00,26.49,26.51,26.45,26.46,87424.0,22.9292,22.9465,22.8946,22.9032,87424.0
2023-07-07 12:00:00,26.46,26.53,26.45,26.52,121169.0,22.9032,22.9638,22.8946,22.9552,121169.0
2023-07-07 12:30:00,26.53,26.58,26.52,26.57,194838.0,22.9638,23.0071,22.9552,22.9984,194838.0
2023-07-07 13:00:00,26.57,26.6,26.56,26.58,172462.0,22.9984,23.0244,22.9898,23.0071,172462.0
2023-07-07 13:30:00,26.58,26.59,26.52,26.54,151695.0,23.0071,23.0158,22.9552,22.9725,151695.0
2023-07-07 14:00:00,26.53,26.54,26.51,26.53,141380.0,22.9638,22.9725,22.9465,22.9638,141380.0
2023-07-07 14:30:00,26.52,26.56,26.52,26.55,175288.0,22.9552,22.9898,22.9552,22.9811,175288.0
2023-07-07 15:00:00,26.55,26.56,26.51,26.51,510815.0,22.9811,22.9898,22.9465,22.9465,510815.0
2023-07-07 15:30:00,26.52,26.53,26.4,26.44,473994.0,22.9552,22.9638,22.8513,22.8859,473994.0
2023-07-10 09:30:00,26.52,26.59,26.4,26.55,285042.0,22.9552,23.0158,22.8513,22.9811,285042.0
2023-07-10 10:00:00,26.55,26.58,26.47,26.49,172310.0,22.9811,23.0071,22.9119,22.9292,172310.0
2023-07-10 10:30:00,26.49,26.51,26.47,26.47,145328.0,22.9292,22.9465,22.9119,22.9119,145328.0
2023-07-10 11:00:00,26.48,26.49,26.39,26.45,172935.0,22.9205,22.9292,22.8426,22.8946,172935.0
2023-07-10 11:30:00,26.44,26.5,26.44,26.5,198093.0,22.8859,22.9379,22.8859,22.9379,198093.0
2023-07-10 12:00:00,26.5,26.5,26.45,26.49,138716.0,22.9379,22.9379,22.8946,22.9292,138716.0
2023-07-10 12:30:00,26.48,26.49,26.44,26.46,127571.0,22.9205,22.9292,22.8859,22.9032,127571.0
2023-07-10 13:00:00,26.46,26.49,26.45,26.46,85475.0,22.9032,22.9292,22.8946,22.9032,85475.0
2023-07-10 13:30:00,26.46,26.5,26.46,26.49,123450.0,22.9032,22.9379,22.9032,22.9292,123450.0
2023-07-10 14:00:00,26.48,26.49,26.44,26.45,154600.0,22.9205,22.9292,22.8859,22.8946,154600.0
2023-07-10 14:30:00,26.45,26.48,26.44,26.47,167909.0,22.8946,22.9205,22.8859,22.9119,167909.0
2023-07-10 15:00:00,26.48,26.48,26.45,26.45,137866.0,22.9205,22.9205,22.8946,22.8946,137866.0
2023-07-10 15:30:00,26.45,26.46,26.42,26.44,366949.0,22.8946,22.9032,22.8686,22.8859,366949.0
2023-07-11 09:30:00,26.5,26.55,26.47,26.51,245363.0,22.9379,22.9811,22.9119,22.9465,245363.0
2023-07-11 10:00:00,26.51,26.51,26.45,26.49,247994.0,22.9465,22.9465,22.8946,22.9292,247994.0
2023-07-11 10:30:00,26.49,26.51,26.47,26.49,191026.0,22.9292,22.9465,22.9119,22.9292,191026.0
2023-07-11 11:00:00,26.5,26.51,26.44,26.45,369024.0,22.9379,22.9465,22.8859,22.8946,369024.0
2023-07-11 11:30:00,26.44,26.47,26.42,26.46,168333.0,22.8859,22.9119,22.8686,22.9032,168333.0
2023-07-11 12:00:00,26.46,26.49,26.43,26.49,185954.0,22.9032,22.9292,22.8773,22.9292,185954.0
2023-07-11 12:30:00,26.49,26.52,26.47,26.52,175317.0,22.9292,22.9552,22.9119,22.9552,175317.0
2023-07-11 13:00:00,26.52,26.53,26.48,26.51,161614.0,22.9552,22.9638,22.9205,22.9465,161614.0
2023-07-11 13:30:00,26.5,26.55,26.49,26.53,490178.0,22.9379,22.9811,22.9292,22.9638,490178.0
2023-07-11 14:00:00,26.53,26.54,26.48,26.52,400382.0,22.9638,22.9725,22.9205,22.9552,400382.0
2023-07-11 14:30:00,26.52,26.54,26.48,26.51,277870.0,22.9552,22.9725,22.9205,22.9465,277870.0
2023-07-11 15:00:00,26.51,26.52,26.48,26.5,330138.0,22.9465,22.9552,22.9205,22.9379,330138.0
2023-07-11 15:30:00,26.51,26.52,26.47,26.48,723047.0,22.9465,22.9552,22.9119,22.9205,723047.0
2023-07-12 09:30:00,26.55,26.58,26.52,26.58,199978.0,22.9811,23.0071,22.9552,23.0071,199978.0
2023-07-12 10:00:00,26.58,26.61,26.56,26.59,194100.0,23.0071,23.0331,22.9898,23.0158,194100.0
2023-07-12 10:30:00,26.59,26.6,26.56,26.56,210639.0,23.0158,23.0244,22.9898,22.9898,210639.0
2023-07-12 11:00:00,26.57,26.58,26.52,26.53,220040.0,22.9984,23.0071,22.9552,22.9638,220040.0
2023-07-12 11:30:00,26.53,26.55,26.47,26.5,280333.0,22.9638,22.9811,22.9119,22.9379,280333.0
2023-07-12 12:00:00,26.5,26.52,26.48,26.49,152291.0,22.9379,22.9552,22.9205,22.9292,152291.0
2023-07-12 12:30:00,26.5,26.54,26.49,26.51,181567.0,22.9379,22.9725,22.9292,22.9465,181567.0
2023-07-12 13:00:00,26.51,26.57,26.51,26.55,297088.0,22.9465,22.9984,22.9465,22.9811,297088.0
2023-07-12 13:30:00,26.55,26.56,26.53,26.55,145149.0,22.9811,22.9898,22.9638,22.9811,145149.0
2023-07-12 14:00:00,26.55,26.58,26.54,26.58,327480.0,22.9811,23.0071,22.9725,23.0071,327480.0
2023-07-12 14:30:00,26.58,26.62,26.57,26.61,294417.0,23.0071,23.0417,22.9984,23.0331,294417.0
2023-07-12 15:00:00,26.61,26.62,26.55,26.6,493903.0,23.0331,23.0417,22.9811,23.0244,493903.0
2023-07-12 15:30:00,26.6,26.62,26.59,26.59,665256.0,23.0244,23.0417,23.0158,23.0158,665256.0
2023-07-13 09:30:00,26.65,26.66,26.61,26.64,375956.0,23.0677,23.0763,23.0331,23.059,375956.0
2023-07-13 10:00:00,26.64,26.65,26.6,26.63,320553.0,23.059,23.0677,23.0244,23.0504,320553.0
2023-07-13 10:30:00,26.64,26.74,26.62,26.72,900624.0,23.059,23.1456,23.0417,23.1283,900624.0
2023-07-13 11:00:00,26.73,26.73,26.65,26.67,317431.0,23.1369,23.1369,23.0677,23.085,317431.0
2023-07-13 11:30:00,26.67,26.68,26.63,26.65,290673.0,23.085,23.0937,23.0504,23.0677,290673.0
2023-07-13 12:00:00,26.65,26.67,26.64,26.65,162781.0,23.0677,23.085,23.059,23.0677,162781.0
2023-07-13 12:30:00,26.65,26.67,26.63,26.66,197918.0,23.0677,23.085,23.0504,23.0763,197918.0
2023-07-13 13:00:00,26.66,26.67,26.61,26.64,236213.0,23.0763,23.085,23.0331,23.059,236213.0
2023-07-13 13:30:00,26.65,26.69,26.63,26.69,220731.0,23.0677,23.1023,23.0504,23.1023,220731.0
2023-07-13 14:00:00,26.68,26.7,26.67,26.69,290919.0,23.0937,23.111,23.085,23.1023,290919.0
2023-07-13 14:30:00,26.69,26.75,26.68,26.75,401168.0,23.1023,23.1543,23.0937,23.1543,401168.0
2023-07-13 15:00:00,26.75,26.79,26.74,26.79,501061.0,23.1543,23.1889,23.1456,23.1889,501061.0
2023-07-13 15:30:00,26.78,26.82,26.75,26.82,1036577.0,23.1802,23.2148,23.1543,23.2148,1036577.0
2023-07-14 09:30:00,26.82,26.84,26.53,26.6,669252.0,23.2148,23.2322,22.9638,23.0244,669252.0
2023-07-14 10:00:00,26.59,26.6,26.49,26.49,467085.0,23.0158,23.0244,22.9292,22.9292,467085.0
2023-07-14 10:30:00,26.49,26.52,26.45,26.49,406200.0,22.9292,22.9552,22.8946,22.9292,406200.0
2023-07-14 11:00:00,26.49,26.53,26.45,26.47,399287.0,22.9292,22.9638,22.8946,22.9119,399287.0
2023-07-14 11:30:00,26.46,26.49,26.42,26.47,306118.0,22.9032,22.9292,22.8686,22.9119,306118.0
2023-07-14 12:00:00,26.47,26.51,26.43,26.44,212641.0,22.9119,22.9465,22.8773,22.8859,212641.0
2023-07-14 12:30:00,26.44,26.5,26.42,26.46,267056.0,22.8859,22.9379,22.8686,22.9032,267056.0
2023-07-14 13:00:00,26.46,26.5,26.45,26.5,182780.0,22.9032,22.9379,22.8946,22.9379,182780.0
2023-07-14 13:30:00,26.5,26.52,26.48,26.51,220438.0,22.9379,22.9552,22.9205,22.9465,220438.0
2023-07-14 14:00:00,26.51,26.55,26.51,26.55,216697.0,22.9465,22.9811,22.9465,22.9811,216697.0
2023-07-14 14:30:00,26.54,26.56,26.52,26.55,242207.0,22.9725,22.9898,22.9552,22.9811,242207.0
2023-07-14 15:00:00,26.55,26.57,26.53,26.56,366234.0,22.9811,22.9984,22.9638,22.9898,366234.0
2023-07-14 15:30:00,26.57,26.57,26.48,26.54,1207677.0,22.9984,22.9984,22.9205,22.9725,1207677.0
2023-07-17 09:30:00,26.61,26.7,26.6,26.64,273659.0,23.0331,23.111,23.0244,23.059,273659.0
2023-07-17 10:00:00,26.64,26.7,26.61,26.7,162301.0,23.059,23.111,23.0331,23.111,162301.0
2023-07-17 10:30:00,26.7,26.7,26.66,26.68,182636.0,23.111,23.111,23.0763,23.0937,182636.0
2023-07-17 11:00:00,26.68,26.68,26.6,26.61,167145.0,23.0937,23.0937,23.0244,23.0331,167145.0
2023-07-17 11:30:00,26.6,26.61,26.56,26.57,175574.0,23.0244,23.0331,22.9898,22.9984,175574.0
2023-07-17 12:00:00,26.57,26.62,26.56,26.59,121280.0,22.9984,23.0417,22.9898,23.0158,121280.0
2023-07-17 12:30:00,26.59,26.63,26.58,26.6,131781.0,23.0158,23.0504,23.0071,23.0244,131781.0
2023-07-17 13:00:00,26.6,26.63,26.59,26.62,97077.0,23.0244,23.0504,23.0158,23.0417,97077.0
2023-07-17 13:30:00,26.63,26.64,26.61,26.62,113603.0,23.0504,23.059,23.0331,23.0417,113603.0
2023-07-17 14:00:00,26.62,26.67,26.62,26.66,162719.0,23.0417,23.085,23.0417,23.0763,162719.0
2023-07-17 14:30:00,26.67,26.72,26.66,26.71,280964.0,23.085,23.1283,23.0763,23.1196,280964.0
2023-07-17 15:00:00,26.71,26.75,26.69,26.69,335132.0,23.1196,23.1543,23.1023,23.1023,335132.0
2023-07-17 15:30:00,26.69,26.72,26.66,26.67,283698.0,23.1023,23.1283,23.0763,23.085,283698.0
2023-07-18 09:30:00,26.7,26.88,26.66,26.87,336009.0,23.111,23.2668,23.0763,23.2581,336009.0
2023-07-18 10:00:00,26.87,26.91,26.8,26.84,288537.0,23.2581,23.2927,23.1975,23.2322,288537.0
2023-07-18 10:30:00,26.84,26.89,26.82,26.89,231526.0,23.2322,23.2754,23.2148,23.2754,231526.0
2023-07-18 11:00:00,26.88,26.9,26.85,26.89,233968.0,23.2668,23.2841,23.2408,23.2754,233968.0
2023-07-18 11:30:00,26.89,26.9,26.87,26.88,150245.0,23.2754,23.2841,23.2581,23.2668,150245.0
2023-07-18 12:00:00,26.89,26.89,26.83,26.86,218738.0,23.2754,23.2754,23.2235,23.2495,218738.0
2023-07-18 12:30:00,26.86,26.91,26.85,26.9,212289.0,23.2495,23.2927,23.2408,23.2841,212289.0
2023-07-18 13:00:00,26.9,26.9,26.88,26.89,132469.0,23.2841,23.2841,23.2668,23.2754,132469.0
2023-07-18 13:30:00,26.89,26.91,26.87,26.91,218844.0,23.2754,23.2927,23.2581,23.2927,218844.0
2023-07-18 14:00:00,26.9,26.93,26.88,26.89,197180.0,23.2841,23.3101,23.2668,23.2754,197180.0
2023-07-18 14:30:00,26.89,26.89,26.82,26.82,249130.0,23.2754,23.2754,23.2148,23.2148,249130.0
2023-07-18 15:00:00,26.83,26.84,26.77,26.78,364183.0,23.2235,23.2322,23.1716,23.1802,364183.0
2023-07-18 15:30:00,26.79,26.8,26.75,26.78,521222.0,23.1889,23.1975,23.1543,23.1802,521222.0
2023-07-19 09:30:00,26.82,26.88,26.78,26.86,290404.0,23.2148,23.2668,23.1802,23.2495,290404.0
2023-07-19 10:00:00,26.86,26.89,26.83,26.88,297402.0,23.2495,23.2754,23.2235,23.2668,297402.0
2023-07-19 10:30:00,26.87,26.94,26.85,26.92,247759.0,23.2581,23.3187,23.2408,23.3014,247759.0
2023-07-19 11:00:00,26.93,26.95,26.89,26.92,216664.0,23.3101,23.3274,23.2754,23.3014,216664.0
2023-07-19 11:30:00,26.92,26.92,26.87,26.88,185458.0,23.3014,23.3014,23.2581,23.2668,185458.0
2023-07-19 12:00:00,26.88,26.89,26.83,26.86,189362.0,23.2668,23.2754,23.2235,23.2495,189362.0
2023-07-19 12:30:00,26.86,26.88,26.85,26.87,218002.0,23.2495,23.2668,23.2408,23.2581,218002.0
2023-07-19 13:00:00,26.86,26.87,26.85,26.87,108672.0,23.2495,23.2581,23.2408,23.2581,108672.0
2023-07-19 13:30:00,26.87,26.87,26.83,26.84,132423.0,23.2581,23.2581,23.2235,23.2322,132423.0
2023-07-19 14:00:00,26.84,26.86,26.82,26.86,207528.0,23.2322,23.2495,23.2148,23.2495,207528.0
2023-07-19 14:30:00,26.86,26.88,26.84,26.88,135457.0,23.2495,23.2668,23.2322,23.2668,135457.0
2023-07-19 15:00:00,26.88,26.91,26.87,26.91,163375.0,23.2668,23.2927,23.2581,23.2927,163375.0
2023-07-19 15:30:00,26.91,26.92,26.86,26.92,431558.0,23.2927,23.3014,23.2495,23.3014,431558.0
2023-07-20 09:30:00,26.96,26.99,26.86,26.88,358247.0,23.336,23.362,23.2495,23.2668,358247.0
2023-07-20 10:00:00,26.88,26.99,26.87,26.99,271651.0,23.2668,23.362,23.2581,23.362,271651.0
2023-07-20 10:30:00,26.99,27.03,26.92,26.95,541372.0,23.362,23.3966,23.3014,23.3274,541372.0
2023-07-20 11:00:00,26.95,26.96,26.92,26.95,178513.0,23.3274,23.336,23.3014,23.3274,178513.0
2023-07-20 11:30:00,26.94,26.95,26.9,26.93,311138.0,23.3187,23.3274,23.2841,23.3101,311138.0
2023-07-20 12:00:00,26.93,26.94,26.9,26.91,228536.0,23.3101,23.3187,23.2841,23.2927,228536.0
2023-07-20 12:30:00,26.92,26.94,26.9,26.92,200603.0,23.3014,23.3187,23.2841,23.3014,200603.0
2023-07-20 13:00:00,26.93,26.94,26.91,26.94,172397.0,23.3101,23.3187,23.2927,23.3187,172397.0
2023-07-20 13:30:00,26.94,26.94,26.92,26.94,96303.0,23.3187,23.3187,23.3014,23.3187,96303.0
2023-07-20 14:00:00,26.94,26.95,26.93,26.95,154928.0,23.3187,23.3274,23.3101,23.3274,154928.0
2023-07-20 14:30:00,26.95,26.99,26.94,26.98,196750.0,23.3274,23.362,23.3187,23.3533,196750.0
2023-07-20 15:00:00,26.98,26.99,26.96,26.99,268826.0,23.3533,23.362,23.336,23.362,268826.0
2023-07-20 15:30:00,26.98,26.99,26.85,26.89,723728.0,23.3533,23.362,23.2408,23.2754,723728.0
2023-07-21 09:30:00,26.95,26.97,26.81,26.92,599148.0,23.3274,23.3447,23.2062,23.3014,599148.0
2023-07-21 10:00:00,26.93,26.96,26.87,26.94,287834.0,23.3101,23.336,23.2581,23.3187,287834.0
2023-07-21 10:30:00,26.93,26.97,26.9,26.92,167652.0,23.3101,23.3447,23.2841,23.3014,167652.0
2023-07-21 11:00:00,26.93,26.94,26.9,26.91,168469.0,23.3101,23.3187,23.2841,23.2927,168469.0
2023-07-21 11:30:00,26.91,26.92,26.87,26.89,328044.0,23.2927,23.3014,23.2581,23.2754,328044.0
2023-07-21 12:00:00,26.88,26.92,26.87,26.92,213847.0,23.2668,23.3014,23.2581,23.3014,213847.0
2023-07-21 12:30:00,26.92,26.93,26.85,26.86,178544.0,23.3014,23.3101,23.2408,23.2495,178544.0
2023-07-21 13:00:00,26.86,26.86,26.83,26.84,272863.0,23.2495,23.2495,23.2235,23.2322,272863.0
2023-07-21 13:30:00,26.83,26.84,26.81,26.81,177564.0,23.2235,23.2322,23.2062,23.2062,177564.0
2023-07-21 14:00:00,26.81,26.82,26.8,26.8,181593.0,23.2062,23.2148,23.1975,23.1975,181593.0
2023-07-21 14:30:00,26.8,26.84,26.8,26.83,206256.0,23.1975,23.2322,23.1975,23.2235,206256.0
2023-07-21 15:00:00,26.82,26.84,26.81,26.84,185239.0,23.2148,23.2322,23.2062,23.2322,185239.0
2023-07-21 15:30:00,26.84,26.84,26.79,26.84,476355.0,23.2322,23.2322,23.1889,23.2322,476355.0
2023-07-24 09:30:00,26.95,26.99,26.88,26.93,673360.0,23.3274,23.362,23.2668,23.3101,673360.0
2023-07-24 10:00:00,26.92,26.97,26.9,26.95,309905.0,23.3014,23.3447,23.2841,23.3274,309905.0
2023-07-24 10:30:00,26.95,26.98,26.91,26.93,431212.0,23.3274,23.3533,23.2927,23.3101,431212.0
2023-07-24 11:00:00,26.94,27.03,26.91,27.03,555797.0,23.3187,23.3966,23.2927,23.3966,555797.0
2023-07-24 11:30:00,27.03,27.04,26.99,27.0,407046.0,23.3966,23.4053,23.362,23.3706,407046.0
2023-07-24 12:00:00,27.0,27.03,26.98,26.99,177621.0,23.3706,23.3966,23.3533,23.362,177621.0
2023-07-24 12:30:00,27.0,27.03,26.99,27.0,200973.0,23.3706,23.3966,23.362,23.3706,200973.0
2023-07-24 13:00:00,27.01,27.05,26.99,27.04,178850.0,23.3793,23.4139,23.362,23.4053,178850.0
2023-07-24 13:30:00,27.05,27.1,27.04,27.09,309998.0,23.4139,23.4572,23.4053,23.4485,309998.0
2023-07-24 14:00:00,27.08,27.09,27.05,27.08,262336.0,23.4399,23.4485,23.4139,23.4399,262336.0
2023-07-24 14:30:00,27.08,27.09,27.04,27.09,458384.0,23.4399,23.4485,23.4053,23.4485,458384.0
2023-07-24 15:00:00,27.09,27.11,27.06,27.08,420942.0,23.4485,23.4659,23.4226,23.4399,420942.0
2023-07-24 15:30:00,27.08,27.08,27.03,27.08,914720.0,23.4399,23.4399,23.3966,23.4399,914720.0
2023-07-25 09:30:00,27.0,27.06,26.89,26.95,500395.0,23.3706,23.4226,23.2754,23.3274,500395.0
2023-07-25 10:00:00,26.95,27.01,26.94,26.98,212163.0,23.3274,23.3793,23.3187,23.3533,212163.0
2023-07-25 10:30:00,26.98,27.03,26.97,27.03,178684.0,23.3533,23.3966,23.3447,23.3966,178684.0
2023-07-25 11:00:00,27.03,27.06,27.01,27.04,250522.0,23.3966,23.4226,23.3793,23.4053,250522.0
2023-07-25 11:30:00,27.05,27.12,27.04,27.11,179984.0,23.4139,23.4745,23.4053,23.4659,179984.0
2023-07-25 12:00:00,27.12,27.18,27.11,27.16,304638.0,23.4745,23.5265,23.4659,23.5091,304638.0
2023-07-25 12:30:00,27.16,27.2,27.14,27.2,184397.0,23.5091,23.5438,23.4918,23.5438,184397.0
2023-07-25 13:00:00,27.2,27.22,27.18,27.22,315889.0,23.5438,23.5611,23.5265,23.5611,315889.0
2023-07-25 13:30:00,27.21,27.25,27.19,27.22,329544.0,23.5524,23.587,23.5351,23.5611,329544.0
2023-07-25 14:00:00,27.23,27.26,27.21,27.25,240210.0,23.5697,23.5957,23.5524,23.587,240210.0
2023-07-25 14:30:00,27.25,27.27,27.23,27.26,279950.0,23.587,23.6044,23.5697,23.5957,279950.0
2023-07-25 15:00:00,27.26,27.28,27.24,27.26,277766.0,23.5957,23.613,23.5784,23.5957,277766.0
2023-07-25 15:30:00,27.26,27.26,27.11,27.15,904859.0,23.5957,23.5957,23.4659,23.5005,904859.0
2023-07-26 09:30:00,27.23,27.24,27.0,27.0,424985.0,23.5697,23.5784,23.3706,23.3706,424985.0
2023-07-26 10:00:00,27.01,27.04,26.97,27.0,439085.0,23.3793,23.4053,23.3447,23.3706,439085.0
2023-07-26 10:30:00,27.0,27.09,26.99,27.09,387914.0,23.3706,23.4485,23.362,23.4485,387914.0
2023-07-26 11:00:00,27.09,27.13,27.08,27.13,218152.0,23.4485,23.4832,23.4399,23.4832,218152.0
2023-07-26 11:30:00,27.13,27.18,27.12,27.17,168870.0,23.4832,23.5265,23.4745,23.5178,168870.0
2023-07-26 12:00:00,27.17,27.17,27.15,27.15,161485.0,23.5178,23.5178,23.5005,23.5005,161485.0
2023-07-26 12:30:00,27.15,27.16,27.09,27.12,282434.0,23.5005,23.5091,23.4485,23.4745,282434.0
2023-07-26 13:00:00,27.12,27.15,27.1,27.13,194739.0,23.4745,23.5005,23.4572,23.4832,194739.0
2023-07-26 13:30:00,27.13,27.13,27.08,27.09,140976.0,23.4832,23.4832,23.4399,23.4485,140976.0
2023-07-26 14:00:00,27.09,27.09,27.0,27.03,326655.0,23.4485,23.4485,23.3706,23.3966,326655.0
2023-07-26 14:30:00,27.02,27.07,27.02,27.03,299544.0,23.388,23.4312,23.388,23.3966,299544.0
2023-07-26 15:00:00,27.03,27.04,26.96,26.97,414648.0,23.3966,23.4053,23.336,23.3447,414648.0
2023-07-26 15:30:00,26.98,26.98,26.93,26.95,748635.0,23.3533,23.3533,23.3101,23.3274,748635.0
2023-07-27 09:30:00,27.02,27.02,26.8,26.92,990778.0,23.388,23.388,23.1975,23.3014,990778.0
2023-07-27 10:00:00,26.93,26.97,26.85,26.96,468897.0,23.3101,23.3447,23.2408,23.336,468897.0
2023-07-27 10:30:00,26.97,27.01,26.91,27.01,864212.0,23.3447,23.3793,23.2927,23.3793,864212.0
2023-07-27 11:00:00,27.0,27.02,26.95,26.99,403185.0,23.3706,23.388,23.3274,23.362,403185.0
2023-07-27 11:30:00,26.99,27.04,26.98,27.02,145423.0,23.362,23.4053,23.3533,23.388,145423.0
2023-07-27 12:00:00,27.02,27.03,26.94,26.96,366261.0,23.388,23.3966,23.3187,23.336,366261.0
2023-07-27 12:30:00,26.95,26.98,26.95,26.98,163612.0,23.3274,23.3533,23.3274,23.3533,163612.0
2023-07-27 13:00:00,26.98,27.0,26.94,26.96,250757.0,23.3533,23.3706,23.3187,23.336,250757.0
2023-07-27 13:30:00,26.96,26.98,26.94,26.95,186008.0,23.336,23.3533,23.3187,23.3274,186008.0
2023-07-27 14:00:00,26.94,26.95,26.85,26.88,360458.0,23.3187,23.3274,23.2408,23.2668,360458.0
2023-07-27 14:30:00,26.87,26.94,26.87,26.91,241055.0,23.2581,23.3187,23.2581,23.2927,241055.0
2023-07-27 15:00:00,26.91,26.96,26.9,26.96,430292.0,23.2927,23.336,23.2841,23.336,430292.0
2023-07-27 15:30:00,26.96,26.96,26.89,26.93,832043.0,23.336,23.336,23.2754,23.3101,832043.0
2023-07-28 09:30:00,26.46,26.47,26.27,26.38,679374.0,23.3362,23.345,23.1686,23.2656,679374.0
2023-07-28 10:00:00,26.39,26.46,26.36,26.43,255244.0,23.2745,23.3362,23.248,23.3097,255244.0
2023-07-28 10:30:00,26.43,26.51,26.41,26.49,179025.0,23.3097,23.3803,23.2921,23.3626,179025.0
2023-07-28 11:00:00,26.49,26.5,26.45,26.49,232676.0,23.3626,23.3715,23.3274,23.3626,232676.0
2023-07-28 11:30:00,26.49,26.5,26.42,26.43,288918.0,23.3626,23.3715,23.3009,23.3097,288918.0
2023-07-28 12:00:00,26.43,26.43,26.35,26.39,372975.0,23.3097,23.3097,23.2392,23.2745,372975.0
2023-07-28 12:30:00,26.39,26.39,26.35,26.39,230028.0,23.2745,23.2745,23.2392,23.2745,230028.0
2023-07-28 13:00:00,26.39,26.45,26.38,26.39,224215.0,23.2745,23.3274,23.2656,23.2745,224215.0
2023-07-28 13:30:00,26.38,26.38,26.33,26.36,214484.0,23.2656,23.2656,23.2215,23.248,214484.0
2023-07-28 14:00:00,26.35,26.41,26.35,26.41,187936.0,23.2392,23.2921,23.2392,23.2921,187936.0
2023-07-28 14:30:00,26.41,26.41,26.39,26.41,149719.0,23.2921,23.2921,23.2745,23.2921,149719.0
2023-07-28 15:00:00,26.41,26.43,26.4,26.41,408374.0,23.2921,23.3097,23.2833,23.2921,408374.0
2023-07-28 15:30:00,26.41,26.46,26.4,26.44,797958.0,23.2921,23.3362,23.2833,23.3185,797958.0
2023-07-31 09:30:00,26.39,26.51,26.35,26.44,527541.0,23.2745,23.3803,23.2392,23.3185,527541.0
2023-07-31 10:00:00,26.44,26.46,26.37,26.42,265582.0,23.3185,23.3362,23.2568,23.3009,265582.0
2023-07-31 10:30:00,26.42,26.44,26.4,26.41,282834.0,23.3009,23.3185,23.2833,23.2921,282834.0
2023-07-31 11:00:00,26.41,26.46,26.4,26.45,177723.0,23.2921,23.3362,23.2833,23.3274,177723.0
2023-07-31 11:30:00,26.45,26.47,26.43,26.47,126830.0,23.3274,23.345,23.3097,23.345,126830.0
2023-07-31 12:00:00,26.46,26.47,26.44,26.45,98880.0,23.3362,23.345,23.3185,23.3274,98880.0
2023-07-31 12:30:00,26.45,26.45,26.37,26.39,195158.0,23.3274,23.3274,23.2568,23.2745,195158.0
2023-07-31 13:00:00,26.39,26.47,26.39,26.46,204371.0,23.2745,23.345,23.2745,23.3362,204371.0
2023-07-31 13:30:00,26.45,26.48,26.45,26.46,137426.0,23.3274,23.3538,23.3274,23.3362,137426.0
2023-07-31 14:00:00,26.46,26.49,26.45,26.48,194595.0,23.3362,23.3626,23.3274,23.3538,194595.0
2023-07-31 14:30:00,26.48,26.52,26.47,26.51,264452.0,23.3538,23.3891,23.345,23.3803,264452.0
2023-07-31 15:00:00,26.51,26.53,26.48,26.53,281804.0,23.3803,23.3979,23.3538,23.3979,281804.0
2023-07-31 15:30:00,26.53,26.62,26.51,26.52,1156243.0,23.3979,23.4773,23.3803,23.3891,1156243.0
2023-08-01 09:30:00,26.25,26.6,26.15,26.3,993637.0,23.151,23.4597,23.0628,23.1951,993637.0
2023-08-01 10:00:00,26.29,26.31,26.07,26.08,1606153.0,23.1863,23.2039,22.9922,23.001,1606153.0
2023-08-01 10:30:00,26.08,26.34,26.04,26.18,1039073.0,23.001,23.2304,22.9658,23.0892,1039073.0
2023-08-01 11:00:00,26.18,26.3,26.16,26.24,1084376.0,23.0892,23.1951,23.0716,23.1422,1084376.0
2023-08-01 11:30:00,26.25,26.26,26.13,26.19,591256.0,23.151,23.1598,23.0451,23.0981,591256.0
2023-08-01 12:00:00,26.19,26.3,26.17,26.29,427866.0,23.0981,23.1951,23.0804,23.1863,427866.0
2023-08-01 12:30:00,26.29,26.39,26.28,26.37,511278.0,23.1863,23.2745,23.1774,23.2568,511278.0
2023-08-01 13:00:00,26.38,26.52,26.38,26.5,355743.0,23.2656,23.3891,23.2656,23.3715,355743.0
2023-08-01 13:30:00,26.5,26.57,26.49,26.53,400573.0,23.3715,23.4332,23.3626,23.3979,400573.0
2023-08-01 14:00:00,26.53,26.6,26.49,26.55,525301.0,23.3979,23.4597,23.3626,23.4156,525301.0
2023-08-01 14:30:00,26.56,26.59,26.5,26.55,473666.0,23.4244,23.4508,23.3715,23.4156,473666.0
2023-08-01 15:00:00,26.55,26.59,26.51,26.52,862081.0,23.4156,23.4508,23.3803,23.3891,862081.0
2023-08-01 15:30:00,26.52,26.76,26.52,26.7,1658849.0,23.3891,23.6008,23.3891,23.5479,1658849.0
2023-08-02 09:30:00,26.47,26.82,26.46,26.78,597499.0,23.345,23.6537,23.3362,23.6184,597499.0
2023-08-02 10:00:00,26.78,26.82,26.68,26.71,627194.0,23.6184,23.6537,23.5302,23.5567,627194.0
2023-08-02 10:30:00,26.71,26.75,26.6,26.62,454005.0,23.5567,23.5919,23.4597,23.4773,454005.0
2023-08-02 11:00:00,26.62,26.63,26.58,26.62,315216.0,23.4773,23.4861,23.442,23.4773,315216.0
2023-08-02 11:30:00,26.62,26.65,26.61,26.64,289403.0,23.4773,23.5038,23.4685,23.4949,289403.0
2023-08-02 12:00:00,26.64,26.71,26.63,26.71,327576.0,23.4949,23.5567,23.4861,23.5567,327576.0
2023-08-02 12:30:00,26.71,26.72,26.66,26.69,349630.0,23.5567,23.5655,23.5126,23.539,349630.0
2023-08-02 13:00:00,26.69,26.69,26.59,26.61,434536.0,23.539,23.539,23.4508,23.4685,434536.0
2023-08-02 13:30:00,26.61,26.62,26.59,26.61,247522.0,23.4685,23.4773,23.4508,23.4685,247522.0
2023-08-02 14:00:00,26.61,26.62,26.59,26.6,354574.0,23.4685,23.4773,23.4508,23.4597,354574.0
2023-08-02 14:30:00,26.6,26.61,26.57,26.59,362536.0,23.4597,23.4685,23.4332,23.4508,362536.0
2023-08-02 15:00:00,26.59,26.59,26.55,26.55,273533.0,23.4508,23.4508,23.4156,23.4156,273533.0
2023-08-02 15:30:00,26.55,26.58,26.52,26.57,654564.0,23.4156,23.442,23.3891,23.4332,654564.0
2023-08-03 09:30:00,26.55,26.64,26.48,26.62,540369.0,23.4156,23.4949,23.3538,23.4773,540369.0
2023-08-03 10:00:00,26.62,26.65,26.58,26.61,388934.0,23.4773,23.5038,23.442,23.4685,388934.0
2023-08-03 10:30:00,26.6,26.65,26.57,26.6,299352.0,23.4597,23.5038,23.4332,23.4597,299352.0
2023-08-03 11:00:00,26.6,26.6,26.54,26.59,411723.0,23.4597,23.4597,23.4067,23.4508,411723.0
2023-08-03 11:30:00,26.59,26.61,26.49,26.54,828800.0,23.4508,23.4685,23.3626,23.4067,828800.0
2023-08-03 12:00:00,26.54,26.65,26.52,26.65,336508.0,23.4067,23.5038,23.3891,23.5038,336508.0
2023-08-03 12:30:00,26.64,26.75,26.64,26.75,218514.0,23.4949,23.5919,23.4949,23.5919,218514.0
2023-08-03 13:00:00,26.75,26.75,26.7,26.75,232619.0,23.5919,23.5919,23.5479,23.5919,232619.0
2023-08-03 13:30:00,26.75,26.75,26.7,26.74,282480.0,23.5919,23.5919,23.5479,23.5831,282480.0
2023-08-03 14:00:00,26.74,26.78,26.72,26.78,348230.0,23.5831,23.6184,23.5655,23.6184,348230.0
2023-08-03 14:30:00,26.78,26.78,26.7,26.75,375671.0,23.6184,23.6184,23.5479,23.5919,375671.0
2023-08-03 15:00:00,26.75,26.75,26.7,26.74,396222.0,23.5919,23.5919,23.5479,23.5831,396222.0
2023-08-03 15:30:00,26.74,26.75,26.65,26.66,870631.0,23.5831,23.5919,23.5038,23.5126,870631.0
2023-08-04 09:30:00,26.62,26.83,26.6,26.73,570362.0,23.4773,23.6625,23.4597,23.5743,570362.0
2023-08-04 10:00:00,26.73,26.83,26.68,26.79,413644.0,23.5743,23.6625,23.5302,23.6272,413644.0
2023-08-04 10:30:00,26.8,26.82,26.76,26.76,208513.0,23.636,23.6537,23.6008,23.6008,208513.0
2023-08-04 11:00:00,26.76,26.76,26.66,26.69,245992.0,23.6008,23.6008,23.5126,23.539,245992.0
2023-08-04 11:30:00,26.69,26.7,26.58,26.58,324086.0,23.539,23.5479,23.442,23.442,324086.0
2023-08-04 12:00:00,26.59,26.62,26.55,26.62,314239.0,23.4508,23.4773,23.4156,23.4773,314239.0
2023-08-04 12:30:00,26.62,26.64,26.61,26.62,160833.0,23.4773,23.4949,23.4685,23.4773,160833.0
2023-08-04 13:00:00,26.62,26.64,26.58,26.58,191647.0,23.4773,23.4949,23.442,23.442,191647.0
2023-08-04 13:30:00,26.58,26.61,26.58,26.6,131054.0,23.442,23.4685,23.442,23.4597,131054.0
2023-08-04 14:00:00,26.6,26.62,26.56,26.62,283909.0,23.4597,23.4773,23.4244,23.4773,283909.0
2023-08-04 14:30:00,26.61,26.64,26.56,26.57,235343.0,23.4685,23.4949,23.4244,23.4332,235343.0
2023-08-04 15:00:00,26.58,26.59,26.54,26.57,271213.0,23.442,23.4508,23.4067,23.4332,271213.0
2023-08-04 15:30:00,26.57,26.57,26.48,26.52,551455.0,23.4332,23.4332,23.3538,23.3891,551455.0
2023-08-07 09:30:00,26.62,26.71,26.57,26.62,285553.0,23.4773,23.5567,23.4332,23.4773,285553.0
2023-08-07 10:00:00,26.62,26.64,26.58,26.6,271556.0,23.4773,23.4949,23.442,23.4597,271556.0
2023-08-07 10:30:00,26.6,26.6,26.57,26.6,138363.0,23.4597,23.4597,23.4332,23.4597,138363.0
2023-08-07 11:00:00,26.6,26.65,26.59,26.64,212771.0,23.4597,23.5038,23.4508,23.4949,212771.0
2023-08-07 11:30:00,26.64,26.64,26.59,26.6,133523.0,23.4949,23.4949,23.4508,23.4597,133523.0
2023-08-07 12:00:00,26.59,26.6,26.52,26.53,162496.0,23.4508,23.4597,23.3891,23.3979,162496.0
2023-08-07 12:30:00,26.54,26.58,26.53,26.57,172543.0,23.4067,23.442,23.3979,23.4332,172543.0
2023-08-07 13:00:00,26.57,26.58,26.55,26.55,116350.0,23.4332,23.442,23.4156,23.4156,116350.0
2023-08-07 13:30:00,26.55,26.57,26.55,26.57,80999.0,23.4156,23.4332,23.4156,23.4332,80999.0
2023-08-07 14:00:00,26.57,26.57,26.49,26.5,174504.0,23.4332,23.4332,23.3626,23.3715,174504.0
2023-08-07 14:30:00,26.49,26.5,26.45,26.45,206325.0,23.3626,23.3715,23.3274,23.3274,206325.0
2023-08-07 15:00:00,26.46,26.49,26.42,26.43,297164.0,23.3362,23.3626,23.3009,23.3097,297164.0
2023-08-07 15:30:00,26.43,26.48,26.41,26.47,548227.0,23.3097,23.3538,23.2921,23.345,548227.0
2023-08-08 09:30:00,26.4,26.42,26.26,26.35,343803.0,23.2833,23.3009,23.1598,23.2392,343803.0
2023-08-08 10:00:00,26.35,26.39,26.34,26.37,205544.0,23.2392,23.2745,23.2304,23.2568,205544.0
2023-08-08 10:30:00,26.37,26.47,26.34,26.46,222664.0,23.2568,23.345,23.2304,23.3362,222664.0
2023-08-08 11:00:00,26.46,26.47,26.36,26.37,224853.0,23.3362,23.345,23.248,23.2568,224853.0
2023-08-08 11:30:00,26.37,26.39,26.36,26.39,131631.0,23.2568,23.2745,23.248,23.2745,131631.0
2023-08-08 12:00:00,26.39,26.4,26.35,26.39,151228.0,23.2745,23.2833,23.2392,23.2745,151228.0
2023-08-08 12:30:00,26.4,26.43,26.39,26.42,131575.0,23.2833,23.3097,23.2745,23.3009,131575.0
2023-08-08 13:00:00,26.41,26.45,26.41,26.43,97623.0,23.2921,23.3274,23.2921,23.3097,97623.0
2023-08-08 13:30:00,26.43,26.51,26.43,26.48,101407.0,23.3097,23.3803,23.3097,23.3538,101407.0
2023-08-08 14:00:00,26.48,26.48,26.44,26.46,138374.0,23.3538,23.3538,23.3185,23.3362,138374.0
2023-08-08 14:30:00,26.46,26.51,26.45,26.5,121374.0,23.3362,23.3803,23.3274,23.3715,121374.0
2023-08-08 15:00:00,26.5,26.5,26.46,26.47,169144.0,23.3715,23.3715,23.3362,23.345,169144.0
2023-08-08 15:30:00,26.48,26.52,26.44,26.52,431871.0,23.3538,23.3891,23.3185,23.3891,431871.0
2023-08-09 09:30:00,26.55,26.66,26.5,26.66,348731.0,23.4156,23.5126,23.3715,23.5126,348731.0
2023-08-09 10:00:00,26.66,26.69,26.59,26.63,205174.0,23.5126,23.539,23.4508,23.4861,205174.0
2023-08-09 10:30:00,26.63,26.7,26.62,26.69,266878.0,23.4861,23.5479,23.4773,23.539,266878.0
2023-08-09 11:00:00,26.69,26.7,26.59,26.6,201643.0,23.539,23.5479,23.4508,23.4597,201643.0
2023-08-09 11:30:00,26.59,26.6,26.53,26.55,275582.0,23.4508,23.4597,23.3979,23.4156,275582.0
2023-08-09 12:00:00,26.55,26.61,26.53,26.59,418615.0,23.4156,23.4685,23.3979,23.4508,418615.0
2023-08-09 12:30:00,26.59,26.63,26.55,26.63,392737.0,23.4508,23.4861,23.4156,23.4861,392737.0
2023-08-09 13:00:00,26.63,26.72,26.6,26.71,438064.0,23.4861,23.5655,23.4597,23.5567,438064.0
2023-08-09 13:30:00,26.71,26.72,26.69,26.7,194727.0,23.5567,23.5655,23.539,23.5479,194727.0
2023-08-09 14:00:00,26.69,26.71,26.67,26.7,190592.0,23.539,23.5567,23.5214,23.5479,190592.0
2023-08-09 14:30:00,26.71,26.74,26.66,26.72,261425.0,23.5567,23.5831,23.5126,23.5655,261425.0
2023-08-09 15:00:00,26.73,26.73,26.69,26.71,188894.0,23.5743,23.5743,23.539,23.5567,188894.0
2023-08-09 15:30:00,26.7,26.71,26.62,26.64,404481.0,23.5479,23.5567,23.4773,23.4949,404481.0
2023-08-10 09:30:00,26.69,26.83,26.68,26.78,270466.0,23.539,23.6625,23.5302,23.6184,270466.0
2023-08-10 10:00:00,26.79,26.79,26.75,26.78,121836.0,23.6272,23.6272,23.5919,23.6184,121836.0
2023-08-10 10:30:00,26.77,26.79,26.71,26.72,216706.0,23.6096,23.6272,23.5567,23.5655,216706.0
2023-08-10 11:00:00,26.71,26.72,26.65,26.69,99703.0,23.5567,23.5655,23.5038,23.539,99703.0
2023-08-10 11:30:00,26.69,26.69,26.63,26.64,176838.0,23.539,23.539,23.4861,23.4949,176838.0
2023-08-10 12:00:00,26.64,26.65,26.61,26.62,104198.0,23.4949,23.5038,23.4685,23.4773,104198.0
2023-08-10 12:30:00,26.62,26.64,26.6,26.62,135874.0,23.4773,23.4949,23.4597,23.4773,135874.0
2023-08-10 13:00:00,26.62,26.65,26.59,26.64,183085.0,23.4773,23.5038,23.4508,23.4949,183085.0
2023-08-10 13:30:00,26.65,26.65,26.56,26.56,173787.0,23.5038,23.5038,23.4244,23.4244,173787.0
2023-08-10 14:00:00,26.57,26.59,26.52,26.58,330921.0,23.4332,23.4508,23.3891,23.442,330921.0
2023-08-10 14:30:00,26.57,26.65,26.55,26.65,163910.0,23.4332,23.5038,23.4156,23.5038,163910.0
2023-08-10 15:00:00,26.65,26.67,26.61,26.64,188944.0,23.5038,23.5214,23.4685,23.4949,188944.0
2023-08-10 15:30:00,26.64,26.7,26.63,26.64,535304.0,23.4949,23.5479,23.4861,23.4949,535304.0
2023-08-11 09:30:00,26.57,26.71,26.57,26.68,145089.0,23.4332,23.5567,23.4332,23.5302,145089.0
2023-08-11 10:00:00,26.67,26.72,26.64,26.68,232229.0,23.5214,23.5655,23.4949,23.5302,232229.0
2023-08-11 10:30:00,26.68,26.75,26.67,26.71,210235.0,23.5302,23.5919,23.5214,23.5567,210235.0
2023-08-11 11:00:00,26.71,26.74,26.68,26.71,176048.0,23.5567,23.5831,23.5302,23.5567,176048.0
2023-08-11 11:30:00,26.71,26.75,26.69,26.75,173102.0,23.5567,23.5919,23.539,23.5919,173102.0
2023-08-11 12:00:00,26.75,26.75,26.69,26.71,159417.0,23.5919,23.5919,23.539,23.5567,159417.0
2023-08-11 12:30:00,26.71,26.73,26.7,26.71,135753.0,23.5567,23.5743,23.5479,23.5567,135753.0
2023-08-11 13:00:00,26.71,26.72,26.7,26.71,140595.0,23.5567,23.5655,23.5479,23.5567,140595.0
2023-08-11 13:30:00,26.71,26.73,26.68,26.73,132949.0,23.5567,23.5743,23.5302,23.5743,132949.0
2023-08-11 14:00:00,26.73,26.75,26.7,26.74,123958.0,23.5743,23.5919,23.5479,23.5831,123958.0
2023-08-11 14:30:00,26.74,26.77,26.72,26.77,136986.0,23.5831,23.6096,23.5655,23.6096,136986.0
2023-08-11 15:00:00,26.77,26.77,26.72,26.75,162112.0,23.6096,23.6096,23.5655,23.5919,162112.0
2023-08-11 15:30:00,26.75,26.8,26.74,26.8,408153.0,23.5919,23.636,23.5831,23.636,408153.0
2023-08-14 09:30:00,26.84,26.91,26.73,26.9,687527.0,23.6713,23.7331,23.5743,23.7242,687527.0
2023-08-14 10:00:00,26.89,26.9,26.82,26.85,660431.0,23.7154,23.7242,23.6537,23.6801,660431.0
2023-08-14 10:30:00,26.85,26.86,26.81,26.82,244247.0,23.6801,23.689,23.6449,23.6537,244247.0
2023-08-14 11:00:00,26.82,26.92,26.81,26.92,201229.0,23.6537,23.7419,23.6449,23.7419,201229.0
2023-08-14 11:30:00,26.92,26.92,26.84,26.88,311323.0,23.7419,23.7419,23.6713,23.7066,311323.0
2023-08-14 12:00:00,26.88,26.92,26.84,26.89,297434.0,23.7066,23.7419,23.6713,23.7154,297434.0
2023-08-14 12:30:00,26.89,26.9,26.86,26.9,125231.0,23.7154,23.7242,23.689,23.7242,125231.0
2023-08-14 13:00:00,26.89,26.9,26.86,26.88,120611.0,23.7154,23.7242,23.689,23.7066,120611.0
2023-08-14 13:30:00,26.88,26.88,26.81,26.83,124205.0,23.7066,23.7066,23.6449,23.6625,124205.0
2023-08-14 14:00:00,26.83,26.84,26.78,26.78,186573.0,23.6625,23.6713,23.6184,23.6184,186573.0
2023-08-14 14:30:00,26.79,26.79,26.75,26.76,154653.0,23.6272,23.6272,23.5919,23.6008,154653.0
2023-08-14 15:00:00,26.77,26.77,26.7,26.74,191149.0,23.6096,23.6096,23.5479,23.5831,191149.0
2023-08-14 15:30:00,26.74,26.79,26.73,26.79,604668.0,23.5831,23.6272,23.5743,23.6272,604668.0
2023-08-15 09:30:00,26.75,26.78,26.65,26.73,241424.0,23.5919,23.6184,23.5038,23.5743,241424.0
2023-08-15 10:00:00,26.73,26.74,26.61,26.62,182492.0,23.5743,23.5831,23.4685,23.4773,182492.0
2023-08-15 10:30:00,26.62,26.87,26.6,26.86,714284.0,23.4773,23.6978,23.4597,23.689,714284.0
2023-08-15 11:00:00,26.86,26.95,26.85,26.9,588139.0,23.689,23.7683,23.6801,23.7242,588139.0
2023-08-15 11:30:00,26.89,26.9,26.83,26.87,208458.0,23.7154,23.7242,23.6625,23.6978,208458.0
2023-08-15 12:00:00,26.87,26.87,26.77,26.78,162721.0,23.6978,23.6978,23.6096,23.6184,162721.0
2023-08-15 12:30:00,26.78,26.78,26.7,26.74,210461.0,23.6184,23.6184,23.5479,23.5831,210461.0
2023-08-15 13:00:00,26.73,26.74,26.69,26.7,152535.0,23.5743,23.5831,23.539,23.5479,152535.0
2023-08-15 13:30:00,26.7,26.7,26.63,26.64,145288.0,23.5479,23.5479,23.4861,23.4949,145288.0
2023-08-15 14:00:00,26.64,26.65,26.6,26.61,134720.0,23.4949,23.5038,23.4597,23.4685,134720.0
2023-08-15 14:30:00,26.61,26.65,26.6,26.62,152988.0,23.4685,23.5038,23.4597,23.4773,152988.0
2023-08-15 15:00:00,26.63,26.64,26.58,26.58,156471.0,23.4861,23.4949,23.442,23.442,156471.0
2023-08-15 15:30:00,26.59,26.62,26.57,26.58,350217.0,23.4508,23.4773,23.4332,23.442,350217.0
2023-08-16 09:30:00,26.54,26.61,26.39,26.39,472439.0,23.4067,23.4685,23.2745,23.2745,472439.0
2023-08-16 10:00:00,26.4,26.44,26.36,26.41,388259.0,23.2833,23.3185,23.248,23.2921,388259.0
2023-08-16 10:30:00,26.42,26.42,26.37,26.37,158383.0,23.3009,23.3009,23.2568,23.2568,158383.0
2023-08-16 11:00:00,26.38,26.43,26.32,26.32,416343.0,23.2656,23.3097,23.2127,23.2127,416343.0
2023-08-16 11:30:00,26.32,26.35,26.3,26.3,417425.0,23.2127,23.2392,23.1951,23.1951,417425.0
2023-08-16 12:00:00,26.3,26.35,26.26,26.28,297323.0,23.1951,23.2392,23.1598,23.1774,297323.0
2023-08-16 12:30:00,26.27,26.31,26.25,26.3,219266.0,23.1686,23.2039,23.151,23.1951,219266.0
2023-08-16 13:00:00,26.31,26.36,26.3,26.32,221010.0,23.2039,23.248,23.1951,23.2127,221010.0
2023-08-16 13:30:00,26.32,26.33,26.31,26.33,126066.0,23.2127,23.2215,23.2039,23.2215,126066.0
2023-08-16 14:00:00,26.33,26.37,26.29,26.37,228609.0,23.2215,23.2568,23.1863,23.2568,228609.0
2023-08-16 14:30:00,26.37,26.39,26.33,26.36,254162.0,23.2568,23.2745,23.2215,23.248,254162.0
2023-08-16 15:00:00,26.36,26.36,26.29,26.32,221453.0,23.248,23.248,23.1863,23.2127,221453.0
2023-08-16 15:30:00,26.32,26.35,26.3,26.32,674535.0,23.2127,23.2392,23.1951,23.2127,674535.0
2023-08-17 09:30:00,26.43,26.57,26.36,26.48,179563.0,23.3097,23.4332,23.248,23.3538,179563.0
2023-08-17 10:00:00,26.49,26.52,26.43,26.45,165857.0,23.3626,23.3891,23.3097,23.3274,165857.0
2023-08-17 10:30:00,26.45,26.49,26.44,26.46,175763.0,23.3274,23.3626,23.3185,23.3362,175763.0
2023-08-17 11:00:00,26.46,26.49,26.41,26.49,146559.0,23.3362,23.3626,23.2921,23.3626,146559.0
2023-08-17 11:30:00,26.48,26.5,26.45,26.49,191650.0,23.3538,23.3715,23.3274,23.3626,191650.0
2023-08-17 12:00:00,26.48,26.52,26.48,26.49,250416.0,23.3538,23.3891,23.3538,23.3626,250416.0
2023-08-17 12:30:00,26.49,26.55,26.47,26.55,172167.0,23.3626,23.4156,23.345,23.4156,172167.0
2023-08-17 13:00:00,26.55,26.55,26.45,26.45,134245.0,23.4156,23.4156,23.3274,23.3274,134245.0
2023-08-17 13:30:00,26.45,26.46,26.43,26.44,128693.0,23.3274,23.3362,23.3097,23.3185,128693.0
2023-08-17 14:00:00,26.44,26.45,26.43,26.45,173792.0,23.3185,23.3274,23.3097,23.3274,173792.0
2023-08-17 14:30:00,26.45,26.45,26.36,26.36,163059.0,23.3274,23.3274,23.248,23.248,163059.0
2023-08-17 15:00:00,26.36,26.37,26.3,26.36,213061.0,23.248,23.2568,23.1951,23.248,213061.0
2023-08-17 15:30:00,26.36,26.43,26.35,26.37,443667.0,23.248,23.3097,23.2392,23.2568,443667.0
2023-08-18 09:30:00,26.3,26.47,26.3,26.41,196087.0,23.1951,23.345,23.1951,23.2921,196087.0
2023-08-18 10:00:00,26.4,26.51,26.39,26.51,174336.0,23.2833,23.3803,23.2745,23.3803,174336.0
2023-08-18 10:30:00,26.5,26.51,26.45,26.5,153960.0,23.3715,23.3803,23.3274,23.3715,153960.0
2023-08-18 11:00:00,26.5,26.52,26.49,26.51,96200.0,23.3715,23.3891,23.3626,23.3803,96200.0
2023-08-18 11:30:00,26.51,26.55,26.5,26.55,121246.0,23.3803,23.4156,23.3715,23.4156,121246.0
2023-08-18 12:00:00,26.55,26.55,26.51,26.53,70874.0,23.4156,23.4156,23.3803,23.3979,70874.0
2023-08-18 12:30:00,26.52,26.54,26.5,26.51,60534.0,23.3891,23.4067,23.3715,23.3803,60534.0
2023-08-18 13:00:00,26.52,26.52,26.5,26.52,168729.0,23.3891,23.3891,23.3715,23.3891,168729.0
2023-08-18 13:30:00,26.52,26.54,26.51,26.53,95500.0,23.3891,23.4067,23.3803,23.3979,95500.0
2023-08-18 14:00:00,26.53,26.53,26.49,26.5,146176.0,23.3979,23.3979,23.3626,23.3715,146176.0
2023-08-18 14:30:00,26.51,26.52,26.5,26.52,77051.0,23.3803,23.3891,23.3715,23.3891,77051.0
2023-08-18 15:00:00,26.52,26.52,26.45,26.47,189483.0,23.3891,23.3891,23.3274,23.345,189483.0
2023-08-18 15:30:00,26.46,26.52,26.46,26.52,327958.0,23.3362,23.3891,23.3362,23.3891,327958.0
2023-08-21 09:30:00,26.52,26.6,26.5,26.54,188835.0,23.3891,23.4597,23.3715,23.4067,188835.0
2023-08-21 10:00:00,26.54,26.67,26.52,26.53,254737.0,23.4067,23.5214,23.3891,23.3979,254737.0
2023-08-21 10:30:00,26.54,26.58,26.5,26.53,145477.0,23.4067,23.442,23.3715,23.3979,145477.0
2023-08-21 11:00:00,26.53,26.58,26.51,26.57,129014.0,23.3979,23.442,23.3803,23.4332,129014.0
2023-08-21 11:30:00,26.57,26.58,26.52,26.53,139990.0,23.4332,23.442,23.3891,23.3979,139990.0
2023-08-21 12:00:00,26.54,26.54,26.5,26.52,100262.0,23.4067,23.4067,23.3715,23.3891,100262.0
2023-08-21 12:30:00,26.51,26.51,26.39,26.42,144094.0,23.3803,23.3803,23.2745,23.3009,144094.0
2023-08-21 13:00:00,26.42,26.45,26.4,26.45,81688.0,23.3009,23.3274,23.2833,23.3274,81688.0
2023-08-21 13:30:00,26.45,26.46,26.43,26.46,116401.0,23.3274,23.3362,23.3097,23.3362,116401.0
2023-08-21 14:00:00,26.46,26.46,26.43,26.45,102188.0,23.3362,23.3362,23.3097,23.3274,102188.0
2023-08-21 14:30:00,26.45,26.47,26.44,26.46,97808.0,23.3274,23.345,23.3185,23.3362,97808.0
2023-08-21 15:00:00,26.46,26.51,26.45,26.5,120635.0,23.3362,23.3803,23.3274,23.3715,120635.0
2023-08-21 15:30:00,26.51,26.55,26.5,26.55,352814.0,23.3803,23.4156,23.3715,23.4156,352814.0
2023-08-22 09:30:00,26.66,26.67,26.58,26.6,172808.0,23.5126,23.5214,23.442,23.4597,172808.0
2023-08-22 10:00:00,26.61,26.63,26.56,26.6,115328.0,23.4685,23.4861,23.4244,23.4597,115328.0
2023-08-22 10:30:00,26.6,26.62,26.55,26.56,140575.0,23.4597,23.4773,23.4156,23.4244,140575.0
2023-08-22 11:00:00,26.57,26.57,26.5,26.52,159352.0,23.4332,23.4332,23.3715,23.3891,159352.0
2023-08-22 11:30:00,26.52,26.53,26.47,26.51,107224.0,23.3891,23.3979,23.345,23.3803,107224.0
2023-08-22 12:00:00,26.52,26.54,26.51,26.53,90421.0,23.3891,23.4067,23.3803,23.3979,90421.0
2023-08-22 12:30:00,26.53,26.58,26.5,26.51,167367.0,23.3979,23.442,23.3715,23.3803,167367.0
2023-08-22 13:00:00,26.51,26.56,26.5,26.5,115100.0,23.3803,23.4244,23.3715,23.3715,115100.0
2023-08-22 13:30:00,26.51,26.52,26.45,26.46,93006.0,23.3803,23.3891,23.3274,23.3362,93006.0
2023-08-22 14:00:00,26.45,26.46,26.43,26.44,95602.0,23.3274,23.3362,23.3097,23.3185,95602.0
2023-08-22 14:30:00,26.45,26.46,26.42,26.43,90248.0,23.3274,23.3362,23.3009,23.3097,90248.0
2023-08-22 15:00:00,26.43,26.44,26.41,26.42,146060.0,23.3097,23.3185,23.2921,23.3009,146060.0
2023-08-22 15:30:00,26.41,26.42,26.36,26.38,354275.0,23.2921,23.3009,23.248,23.2656,354275.0
2023-08-23 09:30:00,26.38,26.45,26.25,26.33,354669.0,23.2656,23.3274,23.151,23.2215,354669.0
2023-08-23 10:00:00,26.33,26.36,26.3,26.31,149431.0,23.2215,23.248,23.1951,23.2039,149431.0
2023-08-23 10:30:00,26.3,26.37,26.28,26.37,232799.0,23.1951,23.2568,23.1774,23.2568,232799.0
2023-08-23 11:00:00,26.37,26.39,26.35,26.36,219626.0,23.2568,23.2745,23.2392,23.248,219626.0
2023-08-23 11:30:00,26.36,26.41,26.33,26.36,319675.0,23.248,23.2921,23.2215,23.248,319675.0
2023-08-23 12:00:00,26.36,26.38,26.34,26.38,100849.0,23.248,23.2656,23.2304,23.2656,100849.0
2023-08-23 12:30:00,26.38,26.39,26.37,26.39,54599.0,23.2656,23.2745,23.2568,23.2745,54599.0
2023-08-23 13:00:00,26.39,26.39,26.35,26.39,123563.0,23.2745,23.2745,23.2392,23.2745,123563.0
2023-08-23 13:30:00,26.39,26.41,26.37,26.41,144831.0,23.2745,23.2921,23.2568,23.2921,144831.0
2023-08-23 14:00:00,26.41,26.43,26.39,26.42,206127.0,23.2921,23.3097,23.2745,23.3009,206127.0
2023-08-23 14:30:00,26.42,26.45,26.4,26.43,127841.0,23.3009,23.3274,23.2833,23.3097,127841.0
2023-08-23 15:00:00,26.44,26.44,26.42,26.44,137729.0,23.3185,23.3185,23.3009,23.3185,137729.0
2023-08-23 15:30:00,26.44,26.47,26.42,26.47,357681.0,23.3185,23.345,23.3009,23.345,357681.0
2023-08-24 09:30:00,26.4,26.52,26.38,26.52,133328.0,23.2833,23.3891,23.2656,23.3891,133328.0
2023-08-24 10:00:00,26.52,26.56,26.5,26.55,201387.0,23.3891,23.4244,23.3715,23.4156,201387.0
2023-08-24 10:30:00,26.56,26.57,26.46,26.55,278617.0,23.4244,23.4332,23.3362,23.4156,278617.0
2023-08-24 11:00:00,26.55,26.55,26.5,26.53,121552.0,23.4156,23.4156,23.3715,23.3979,121552.0
2023-08-24 11:30:00,26.54,26.58,26.48,26.49,117585.0,23.4067,23.442,23.3538,23.3626,117585.0
2023-08-24 12:00:00,26.49,26.51,26.46,26.51,84907.0,23.3626,23.3803,23.3362,23.3803,84907.0
2023-08-24 12:30:00,26.51,26.52,26.47,26.51,83988.0,23.3803,23.3891,23.345,23.3803,83988.0
2023-08-24 13:00:00,26.51,26.54,26.51,26.54,99142.0,23.3803,23.4067,23.3803,23.4067,99142.0
2023-08-24 13:30:00,26.53,26.54,26.47,26.48,87681.0,23.3979,23.4067,23.345,23.3538,87681.0
2023-08-24 14:00:00,26.48,26.5,26.43,26.43,121015.0,23.3538,23.3715,23.3097,23.3097,121015.0
2023-08-24 14:30:00,26.44,26.44,26.4,26.42,132649.0,23.3185,23.3185,23.2833,23.3009,132649.0
2023-08-24 15:00:00,26.42,26.42,26.35,26.37,236942.0,23.3009,23.3009,23.2392,23.2568,236942.0
2023-08-24 15:30:00,26.38,26.38,26.24,26.25,663607.0,23.2656,23.2656,23.1422,23.151,663607.0
2023-08-25 09:30:00,26.36,26.41,26.34,26.38,108412.0,23.248,23.2921,23.2304,23.2656,108412.0
2023-08-25 10:00:00,26.38,26.4,26.29,26.3,124811.0,23.2656,23.2833,23.1863,23.1951,124811.0
2023-08-25 10:30:00,26.3,26.35,26.27,26.29,292466.0,23.1951,23.2392,23.1686,23.1863,292466.0
2023-08-25 11:00:00,26.29,26.39,26.27,26.39,178880.0,23.1863,23.2745,23.1686,23.2745,178880.0
2023-08-25 11:30:00,26.39,26.41,26.36,26.41,142369.0,23.2745,23.2921,23.248,23.2921,142369.0
2023-08-25 12:00:00,26.41,26.51,26.4,26.49,99814.0,23.2921,23.3803,23.2833,23.3626,99814.0
2023-08-25 12:30:00,26.48,26.53,26.44,26.52,136015.0,23.3538,23.3979,23.3185,23.3891,136015.0
2023-08-25 13:00:00,26.52,26.52,26.39,26.41,73209.0,23.3891,23.3891,23.2745,23.2921,73209.0
2023-08-25 13:30:00,26.4,26.4,26.35,26.39,87259.0,23.2833,23.2833,23.2392,23.2745,87259.0
2023-08-25 14:00:00,26.4,26.45,26.39,26.45,94574.0,23.2833,23.3274,23.2745,23.3274,94574.0
2023-08-25 14:30:00,26.45,26.46,26.38,26.39,182408.0,23.3274,23.3362,23.2656,23.2745,182408.0
2023-08-25 15:00:00,26.39,26.44,26.35,26.35,285433.0,23.2745,23.3185,23.2392,23.2392,285433.0
2023-08-25 15:30:00,26.36,26.42,26.31,26.32,643386.0,23.248,23.3009,23.2039,23.2127,643386.0
2023-08-28 09:30:00,26.39,26.59,26.39,26.55,355053.0,23.2745,23.4508,23.2745,23.4156,355053.0
2023-08-28 10:00:00,26.56,26.57,26.46,26.47,231032.0,23.4244,23.4332,23.3362,23.345,231032.0
2023-08-28 10:30:00,26.46,26.48,26.4,26.47,219678.0,23.3362,23.3538,23.2833,23.345,219678.0
2023-08-28 11:00:00,26.48,26.48,26.44,26.46,129181.0,23.3538,23.3538,23.3185,23.3362,129181.0
2023-08-28 11:30:00,26.47,26.54,26.47,26.54,221047.0,23.345,23.4067,23.345,23.4067,221047.0
2023-08-28 12:00:00,26.54,26.54,26.47,26.48,111694.0,23.4067,23.4067,23.345,23.3538,111694.0
2023-08-28 12:30:00,26.47,26.53,26.45,26.52,150061.0,23.345,23.3979,23.3274,23.3891,150061.0
2023-08-28 13:00:00,26.52,26.54,26.51,26.53,145373.0,23.3891,23.4067,23.3803,23.3979,145373.0
2023-08-28 13:30:00,26.53,26.53,26.45,26.49,193567.0,23.3979,23.3979,23.3274,23.3626,193567.0
2023-08-28 14:00:00,26.49,26.5,26.47,26.49,124261.0,23.3626,23.3715,23.345,23.3626,124261.0
2023-08-28 14:30:00,26.48,26.54,26.48,26.53,105262.0,23.3538,23.4067,23.3538,23.3979,105262.0
2023-08-28 15:00:00,26.53,26.55,26.51,26.53,141937.0,23.3979,23.4156,23.3803,23.3979,141937.0
2023-08-28 15:30:00,26.53,26.57,26.5,26.53,418014.0,23.3979,23.4332,23.3715,23.3979,418014.0
2023-08-29 09:30:00,26.63,26.65,26.49,26.5,241933.0,23.4861,23.5038,23.3626,23.3715,241933.0
2023-08-29 10:00:00,26.5,26.54,26.48,26.49,195020.0,23.3715,23.4067,23.3538,23.3626,195020.0
2023-08-29 10:30:00,26.49,26.57,26.48,26.57,230672.0,23.3626,23.4332,23.3538,23.4332,230672.0
2023-08-29 11:00:00,26.56,26.6,26.55,26.58,165582.0,23.4244,23.4597,23.4156,23.442,165582.0
2023-08-29 11:30:00,26.58,26.63,26.57,26.61,120101.0,23.442,23.4861,23.4332,23.4685,120101.0
2023-08-29 12:00:00,26.61,26.65,26.6,26.64,83661.0,23.4685,23.5038,23.4597,23.4949,83661.0
2023-08-29 12:30:00,26.63,26.64,26.59,26.59,136377.0,23.4861,23.4949,23.4508,23.4508,136377.0
2023-08-29 13:00:00,26.6,26.61,26.57,26.61,121394.0,23.4597,23.4685,23.4332,23.4685,121394.0
2023-08-29 13:30:00,26.6,26.67,26.6,26.67,153388.0,23.4597,23.5214,23.4597,23.5214,153388.0
2023-08-29 14:00:00,26.67,26.7,26.66,26.68,186572.0,23.5214,23.5479,23.5126,23.5302,186572.0
2023-08-29 14:30:00,26.69,26.73,26.68,26.7,149938.0,23.539,23.5743,23.5302,23.5479,149938.0
2023-08-29 15:00:00,26.7,26.8,26.68,26.8,273419.0,23.5479,23.636,23.5302,23.636,273419.0
2023-08-29 15:30:00,26.8,26.82,26.74,26.81,739945.0,23.636,23.6537,23.5831,23.6449,739945.0
2023-08-30 09:30:00,26.8,26.89,26.78,26.88,198976.0,23.636,23.7154,23.6184,23.7066,198976.0
2023-08-30 10:00:00,26.88,26.88,26.8,26.8,166810.0,23.7066,23.7066,23.636,23.636,166810.0
2023-08-30 10:30:00,26.8,26.82,26.73,26.74,291426.0,23.636,23.6537,23.5743,23.5831,291426.0
2023-08-30 11:00:00,26.74,26.8,26.73,26.74,150167.0,23.5831,23.636,23.5743,23.5831,150167.0
2023-08-30 11:30:00,26.74,26.74,26.66,26.69,147162.0,23.5831,23.5831,23.5126,23.539,147162.0
2023-08-30 12:00:00,26.69,26.69,26.65,26.69,117350.0,23.539,23.539,23.5038,23.539,117350.0
2023-08-30 12:30:00,26.69,26.69,26.65,26.68,88138.0,23.539,23.539,23.5038,23.5302,88138.0
2023-08-30 13:00:00,26.67,26.69,26.66,26.67,84721.0,23.5214,23.539,23.5126,23.5214,84721.0
2023-08-30 13:30:00,26.67,26.69,26.65,26.69,108797.0,23.5214,23.539,23.5038,23.539,108797.0
2023-08-30 14:00:00,26.69,26.71,26.67,26.68,80548.0,23.539,23.5567,23.5214,23.5302,80548.0
2023-08-30 14:30:00,26.69,26.71,26.68,26.71,87275.0,23.539,23.5567,23.5302,23.5567,87275.0
2023-08-30 15:00:00,26.7,26.74,26.7,26.72,127807.0,23.5479,23.5831,23.5479,23.5655,127807.0
2023-08-30 15:30:00,26.71,26.72,26.69,26.71,300191.0,23.5567,23.5655,23.539,23.5567,300191.0
2023-08-31 09:30:00,26.77,26.79,26.62,26.7,158520.0,23.6096,23.6272,23.4773,23.5479,158520.0
2023-08-31 10:00:00,26.7,26.71,26.61,26.62,96726.0,23.5479,23.5567,23.4685,23.4773,96726.0
2023-08-31 10:30:00,26.61,26.66,26.57,26.66,193437.0,23.4685,23.5126,23.4332,23.5126,193437.0
2023-08-31 11:00:00,26.65,26.69,26.65,26.68,101982.0,23.5038,23.539,23.5038,23.5302,101982.0
2023-08-31 11:30:00,26.68,26.72,26.65,26.71,141011.0,23.5302,23.5655,23.5038,23.5567,141011.0
2023-08-31 12:00:00,26.71,26.72,26.67,26.7,164899.0,23.5567,23.5655,23.5214,23.5479,164899.0
2023-08-31 12:30:00,26.7,26.7,26.65,26.68,83747.0,23.5479,23.5479,23.5038,23.5302,83747.0
2023-08-31 13:00:00,26.69,26.7,26.68,26.68,86713.0,23.539,23.5479,23.5302,23.5302,86713.0
2023-08-31 13:30:00,26.69,26.7,26.67,26.7,134868.0,23.539,23.5479,23.5214,23.5479,134868.0
2023-08-31 14:00:00,26.7,26.73,26.69,26.72,111670.0,23.5479,23.5743,23.539,23.5655,111670.0
2023-08-31 14:30:00,26.73,26.73,26.66,26.68,212240.0,23.5743,23.5743,23.5126,23.5302,212240.0
2023-08-31 15:00:00,26.68,26.68,26.63,26.66,198077.0,23.5302,23.5302,23.4861,23.5126,198077.0
2023-08-31 15:30:00,26.66,26.69,26.59,26.6,751661.0,23.5126,23.539,23.4508,23.4597,751661.0
2023-09-01 09:30:00,26.72,26.77,26.71,26.75,241739.0,23.5655,23.6096,23.5567,23.5919,241739.0
2023-09-01 10:00:00,26.75,26.79,26.65,26.68,287167.0,23.5919,23.6272,23.5038,23.5302,287167.0
2023-09-01 10:30:00,26.68,26.74,26.66,26.73,139808.0,23.5302,23.5831,23.5126,23.5743,139808.0
2023-09-01 11:00:00,26.74,26.8,26.68,26.69,284847.0,23.5831,23.636,23.5302,23.539,284847.0
2023-09-01 11:30:00,26.69,26.69,26.65,26.67,153422.0,23.539,23.539,23.5038,23.5214,153422.0
2023-09-01 12:00:00,26.66,26.72,26.66,26.7,178456.0,23.5126,23.5655,23.5126,23.5479,178456.0
2023-09-01 12:30:00,26.7,26.7,26.65,26.67,120039.0,23.5479,23.5479,23.5038,23.5214,120039.0
2023-09-01 13:00:00,26.67,26.69,26.63,26.66,260448.0,23.5214,23.539,23.4861,23.5126,260448.0
2023-09-01 13:30:00,26.67,26.68,26.61,26.64,234024.0,23.5214,23.5302,23.4685,23.4949,234024.0
2023-09-01 14:00:00,26.64,26.66,26.62,26.66,206603.0,23.4949,23.5126,23.4773,23.5126,206603.0
2023-09-01 14:30:00,26.66,26.7,26.64,26.68,148609.0,23.5126,23.5479,23.4949,23.5302,148609.0
2023-09-01 15:00:00,26.68,26.71,26.65,26.7,147261.0,23.5302,23.5567,23.5038,23.5479,147261.0
2023-09-01 15:30:00,26.7,26.75,26.69,26.72,447573.0,23.5479,23.5919,23.539,23.5655,447573.0
2023-09-05 09:30:00,26.76,26.77,26.6,26.67,308313.0,23.6008,23.6096,23.4597,23.5214,308313.0
2023-09-05 10:00:00,26.68,26.69,26.62,26.63,138358.0,23.5302,23.539,23.4773,23.4861,138358.0
2023-09-05 10:30:00,26.63,26.66,26.59,26.66,203073.0,23.4861,23.5126,23.4508,23.5126,203073.0
2023-09-05 11:00:00,26.65,26.71,26.65,26.7,174363.0,23.5038,23.5567,23.5038,23.5479,174363.0
2023-09-05 11:30:00,26.7,26.82,26.69,26.82,244131.0,23.5479,23.6537,23.539,23.6537,244131.0
2023-09-05 12:00:00,26.81,26.82,26.77,26.79,147747.0,23.6449,23.6537,23.6096,23.6272,147747.0
2023-09-05 12:30:00,26.79,26.81,26.78,26.78,68576.0,23.6272,23.6449,23.6184,23.6184,68576.0
2023-09-05 13:00:00,26.79,26.8,26.77,26.78,102497.0,23.6272,23.636,23.6096,23.6184,102497.0
2023-09-05 13:30:00,26.78,26.8,26.76,26.77,86596.0,23.6184,23.636,23.6008,23.6096,86596.0
2023-09-05 14:00:00,26.78,26.78,26.76,26.78,70258.0,23.6184,23.6184,23.6008,23.6184,70258.0
2023-09-05 14:30:00,26.78,26.78,26.75,26.76,99366.0,23.6184,23.6184,23.5919,23.6008,99366.0
2023-09-05 15:00:00,26.76,26.78,26.72,26.73,210195.0,23.6008,23.6184,23.5655,23.5743,210195.0
2023-09-05 15:30:00,26.73,26.79,26.69,26.72,332770.0,23.5743,23.6272,23.539,23.5655,332770.0
2023-09-06 09:30:00,26.75,26.85,26.67,26.78,292466.0,23.5919,23.6801,23.5214,23.6184,292466.0
2023-09-06 10:00:00,26.78,26.79,26.72,26.74,162638.0,23.6184,23.6272,23.5655,23.5831,162638.0
2023-09-06 10:30:00,26.74,26.75,26.65,26.66,243281.0,23.5831,23.5919,23.5038,23.5126,243281.0
2023-09-06 11:00:00,26.67,26.67,26.56,26.58,249981.0,23.5214,23.5214,23.4244,23.442,249981.0
2023-09-06 11:30:00,26.58,26.61,26.56,26.6,119834.0,23.442,23.4685,23.4244,23.4597,119834.0
2023-09-06 12:00:00,26.6,26.61,26.54,26.54,167469.0,23.4597,23.4685,23.4067,23.4067,167469.0
2023-09-06 12:30:00,26.54,26.57,26.53,26.56,178494.0,23.4067,23.4332,23.3979,23.4244,178494.0
2023-09-06 13:00:00,26.56,26.6,26.56,26.58,125605.0,23.4244,23.4597,23.4244,23.442,125605.0
2023-09-06 13:30:00,26.57,26.58,26.55,26.55,109531.0,23.4332,23.442,23.4156,23.4156,109531.0
2023-09-06 14:00:00,26.55,26.56,26.5,26.5,203397.0,23.4156,23.4244,23.3715,23.3715,203397.0
2023-09-06 14:30:00,26.51,26.53,26.49,26.53,161132.0,23.3803,23.3979,23.3626,23.3979,161132.0
2023-09-06 15:00:00,26.53,26.58,26.5,26.55,177033.0,23.3979,23.442,23.3715,23.4156,177033.0
2023-09-06 15:30:00,26.55,26.57,26.5,26.51,482360.0,23.4156,23.4332,23.3715,23.3803,482360.0
2023-09-07 09:30:00,26.67,26.82,26.62,26.72,297775.0,23.5214,23.6537,23.4773,23.5655,297775.0
2023-09-07 10:00:00,26.71,26.75,26.62,26.63,274080.0,23.5567,23.5919,23.4773,23.4861,274080.0
2023-09-07 10:30:00,26.64,26.66,26.6,26.61,417768.0,23.4949,23.5126,23.4597,23.4685,417768.0
2023-09-07 11:00:00,26.62,26.63,26.56,26.62,146083.0,23.4773,23.4861,23.4244,23.4773,146083.0
2023-09-07 11:30:00,26.62,26.64,26.58,26.6,88462.0,23.4773,23.4949,23.442,23.4597,88462.0
2023-09-07 12:00:00,26.6,26.64,26.59,26.62,95044.0,23.4597,23.4949,23.4508,23.4773,95044.0
2023-09-07 12:30:00,26.63,26.64,26.56,26.57,109291.0,23.4861,23.4949,23.4244,23.4332,109291.0
2023-09-07 13:00:00,26.58,26.63,26.57,26.63,67931.0,23.442,23.4861,23.4332,23.4861,67931.0
2023-09-07 13:30:00,26.63,26.69,26.63,26.68,141104.0,23.4861,23.539,23.4861,23.5302,141104.0
2023-09-07 14:00:00,26.68,26.68,26.63,26.63,94816.0,23.5302,23.5302,23.4861,23.4861,94816.0
2023-09-07 14:30:00,26.63,26.65,26.61,26.62,259345.0,23.4861,23.5038,23.4685,23.4773,259345.0
2023-09-07 15:00:00,26.63,26.64,26.61,26.63,248769.0,23.4861,23.4949,23.4685,23.4861,248769.0
2023-09-07 15:30:00,26.63,26.65,26.57,26.58,402986.0,23.4861,23.5038,23.4332,23.442,402986.0
2023-09-08 09:30:00,26.58,26.64,26.57,26.61,241942.0,23.442,23.4949,23.4332,23.4685,241942.0
2023-09-08 10:00:00,26.61,26.64,26.58,26.58,192372.0,23.4685,23.4949,23.442,23.442,192372.0
2023-09-08 10:30:00,26.59,26.62,26.58,26.61,175091.0,23.4508,23.4773,23.442,23.4685,175091.0
2023-09-08 11:00:00,26.6,26.65,26.59,26.63,130976.0,23.4597,23.5038,23.4508,23.4861,130976.0
2023-09-08 11:30:00,26.63,26.73,26.62,26.72,204631.0,23.4861,23.5743,23.4773,23.5655,204631.0
2023-09-08 12:00:00,26.73,26.75,26.69,26.7,107507.0,23.5743,23.5919,23.539,23.5479,107507.0
2023-09-08 12:30:00,26.69,26.73,26.68,26.71,83625.0,23.539,23.5743,23.5302,23.5567,83625.0
2023-09-08 13:00:00,26.71,26.74,26.69,26.7,141939.0,23.5567,23.5831,23.539,23.5479,141939.0
2023-09-08 13:30:00,26.71,26.75,26.68,26.73,133154.0,23.5567,23.5919,23.5302,23.5743,133154.0
2023-09-08 14:00:00,26.73,26.78,26.71,26.77,169275.0,23.5743,23.6184,23.5567,23.6096,169275.0
2023-09-08 14:30:00,26.77,26.78,26.75,26.78,102001.0,23.6096,23.6184,23.5919,23.6184,102001.0
2023-09-08 15:00:00,26.78,26.78,26.75,26.75,142882.0,23.6184,23.6184,23.5919,23.5919,142882.0
2023-09-08 15:30:00,26.75,26.77,26.69,26.7,364749.0,23.5919,23.6096,23.539,23.5479,364749.0
2023-09-11 09:30:00,26.84,26.91,26.75,26.76,481828.0,23.6713,23.7331,23.5919,23.6008,481828.0
2023-09-11 10:00:00,26.75,26.88,26.75,26.87,150586.0,23.5919,23.7066,23.5919,23.6978,150586.0
2023-09-11 10:30:00,26.86,26.86,26.76,26.79,81238.0,23.689,23.689,23.6008,23.6272,81238.0
2023-09-11 11:00:00,26.79,26.79,26.72,26.75,169592.0,23.6272,23.6272,23.5655,23.5919,169592.0
2023-09-11 11:30:00,26.74,26.77,26.69,26.76,161554.0,23.5831,23.6096,23.539,23.6008,161554.0
2023-09-11 12:00:00,26.75,26.8,26.74,26.78,109895.0,23.5919,23.636,23.5831,23.6184,109895.0
2023-09-11 12:30:00,26.78,26.78,26.74,26.75,93707.0,23.6184,23.6184,23.5831,23.5919,93707.0
2023-09-11 13:00:00,26.75,26.75,26.7,26.73,101791.0,23.5919,23.5919,23.5479,23.5743,101791.0
2023-09-11 13:30:00,26.73,26.75,26.66,26.68,152459.0,23.5743,23.5919,23.5126,23.5302,152459.0
2023-09-11 14:00:00,26.68,26.68,26.62,26.64,90843.0,23.5302,23.5302,23.4773,23.4949,90843.0
2023-09-11 14:30:00,26.64,26.65,26.62,26.65,122874.0,23.4949,23.5038,23.4773,23.5038,122874.0
2023-09-11 15:00:00,26.64,26.68,26.62,26.66,174324.0,23.4949,23.5302,23.4773,23.5126,174324.0
2023-09-11 15:30:00,26.66,26.72,26.63,26.72,554214.0,23.5126,23.5655,23.4861,23.5655,554214.0
2023-09-12 09:30:00,26.79,26.9,26.76,26.84,290883.0,23.6272,23.7242,23.6008,23.6713,290883.0
2023-09-12 10:00:00,26.84,26.87,26.8,26.84,127816.0,23.6713,23.6978,23.636,23.6713,127816.0
2023-09-12 10:30:00,26.84,26.93,26.83,26.91,207108.0,23.6713,23.7507,23.6625,23.7331,207108.0
2023-09-12 11:00:00,26.92,26.94,26.91,26.92,103307.0,23.7419,23.7595,23.7331,23.7419,103307.0
2023-09-12 11:30:00,26.93,26.95,26.9,26.94,117904.0,23.7507,23.7683,23.7242,23.7595,117904.0
2023-09-12 12:00:00,26.94,26.95,26.92,26.94,103608.0,23.7595,23.7683,23.7419,23.7595,103608.0
2023-09-12 12:30:00,26.94,26.95,26.92,26.95,98253.0,23.7595,23.7683,23.7419,23.7683,98253.0
2023-09-12 13:00:00,26.95,26.96,26.92,26.92,148491.0,23.7683,23.7772,23.7419,23.7419,148491.0
2023-09-12 13:30:00,26.93,26.93,26.9,26.91,148903.0,23.7507,23.7507,23.7242,23.7331,148903.0
2023-09-12 14:00:00,26.92,26.94,26.9,26.93,126499.0,23.7419,23.7595,23.7242,23.7507,126499.0
2023-09-12 14:30:00,26.93,26.94,26.91,26.92,85760.0,23.7507,23.7595,23.7331,23.7419,85760.0
2023-09-12 15:00:00,26.91,26.92,26.87,26.88,143003.0,23.7331,23.7419,23.6978,23.7066,143003.0
2023-09-12 15:30:00,26.88,26.92,26.85,26.85,376629.0,23.7066,23.7419,23.6801,23.6801,376629.0
2023-09-13 09:30:00,26.94,26.99,26.84,26.89,188237.0,23.7595,23.8036,23.6713,23.7154,188237.0
2023-09-13 10:00:00,26.89,26.89,26.77,26.8,136045.0,23.7154,23.7154,23.6096,23.636,136045.0
2023-09-13 10:30:00,26.79,26.9,26.78,26.86,135696.0,23.6272,23.7242,23.6184,23.689,135696.0
2023-09-13 11:00:00,26.86,26.88,26.82,26.86,105406.0,23.689,23.7066,23.6537,23.689,105406.0
2023-09-13 11:30:00,26.86,26.88,26.84,26.87,139432.0,23.689,23.7066,23.6713,23.6978,139432.0
2023-09-13 12:00:00,26.86,26.87,26.81,26.84,86752.0,23.689,23.6978,23.6449,23.6713,86752.0
2023-09-13 12:30:00,26.83,26.84,26.8,26.84,59739.0,23.6625,23.6713,23.636,23.6713,59739.0
2023-09-13 13:00:00,26.84,26.85,26.82,26.85,63008.0,23.6713,23.6801,23.6537,23.6801,63008.0
2023-09-13 13:30:00,26.85,26.9,26.84,26.9,139924.0,23.6801,23.7242,23.6713,23.7242,139924.0
2023-09-13 14:00:00,26.89,26.96,26.89,26.96,131066.0,23.7154,23.7772,23.7154,23.7772,131066.0
2023-09-13 14:30:00,26.96,26.96,26.9,26.9,164882.0,23.7772,23.7772,23.7242,23.7242,164882.0
2023-09-13 15:00:00,26.91,26.93,26.89,26.91,153580.0,23.7331,23.7507,23.7154,23.7331,153580.0
2023-09-13 15:30:00,26.91,26.96,26.9,26.96,378078.0,23.7331,23.7772,23.7242,23.7772,378078.0
2023-09-14 09:30:00,26.99,27.14,26.97,27.12,473755.0,23.8036,23.9359,23.786,23.9183,473755.0
2023-09-14 10:00:00,27.13,27.14,27.05,27.11,165560.0,23.9271,23.9359,23.8565,23.9094,165560.0
2023-09-14 10:30:00,27.12,27.12,27.02,27.05,184717.0,23.9183,23.9183,23.8301,23.8565,184717.0
2023-09-14 11:00:00,27.04,27.05,27.03,27.04,92774.0,23.8477,23.8565,23.8389,23.8477,92774.0
2023-09-14 11:30:00,27.05,27.07,27.03,27.05,106984.0,23.8565,23.8742,23.8389,23.8565,106984.0
2023-09-14 12:00:00,27.06,27.09,27.05,27.09,120383.0,23.8654,23.8918,23.8565,23.8918,120383.0
2023-09-14 12:30:00,27.09,27.11,27.07,27.11,160890.0,23.8918,23.9094,23.8742,23.9094,160890.0
2023-09-14 13:00:00,27.11,27.13,27.09,27.13,129396.0,23.9094,23.9271,23.8918,23.9271,129396.0
2023-09-14 13:30:00,27.12,27.17,27.12,27.15,258041.0,23.9183,23.9624,23.9183,23.9447,258041.0
2023-09-14 14:00:00,27.16,27.16,27.11,27.12,208486.0,23.9535,23.9535,23.9094,23.9183,208486.0
2023-09-14 14:30:00,27.12,27.12,27.06,27.07,193837.0,23.9183,23.9183,23.8654,23.8742,193837.0
2023-09-14 15:00:00,27.06,27.08,27.03,27.04,207682.0,23.8654,23.883,23.8389,23.8477,207682.0
2023-09-14 15:30:00,27.04,27.14,27.03,27.1,746683.0,23.8477,23.9359,23.8389,23.9006,746683.0
2023-09-15 09:30:00,27.09,27.21,27.06,27.14,243340.0,23.8918,23.9976,23.8654,23.9359,243340.0
2023-09-15 10:00:00,27.14,27.16,27.07,27.13,156809.0,23.9359,23.9535,23.8742,23.9271,156809.0
2023-09-15 10:30:00,27.14,27.16,27.11,27.12,139654.0,23.9359,23.9535,23.9094,23.9183,139654.0
2023-09-15 11:00:00,27.12,27.12,27.04,27.11,200184.0,23.9183,23.9183,23.8477,23.9094,200184.0
2023-09-15 11:30:00,27.11,27.14,27.1,27.14,224407.0,23.9094,23.9359,23.9006,23.9359,224407.0
2023-09-15 12:00:00,27.14,27.15,27.09,27.12,134039.0,23.9359,23.9447,23.8918,23.9183,134039.0
2023-09-15 12:30:00,27.12,27.12,27.1,27.11,78228.0,23.9183,23.9183,23.9006,23.9094,78228.0
2023-09-15 13:00:00,27.11,27.11,27.02,27.03,129604.0,23.9094,23.9094,23.8301,23.8389,129604.0
2023-09-15 13:30:00,27.03,27.04,27.02,27.02,100561.0,23.8389,23.8477,23.8301,23.8301,100561.0
2023-09-15 14:00:00,27.03,27.03,26.98,27.01,119243.0,23.8389,23.8389,23.7948,23.8213,119243.0
2023-09-15 14:30:00,27.01,27.04,27.0,27.04,106860.0,23.8213,23.8477,23.8124,23.8477,106860.0
2023-09-15 15:00:00,27.04,27.04,26.93,26.94,138810.0,23.8477,23.8477,23.7507,23.7595,138810.0
2023-09-15 15:30:00,26.95,27.01,26.92,27.0,969829.0,23.7683,23.8213,23.7419,23.8124,969829.0
2023-09-18 09:30:00,26.99,27.13,26.93,27.08,354717.0,23.8036,23.9271,23.7507,23.883,354717.0
2023-09-18 10:00:00,27.08,27.14,27.05,27.1,210584.0,23.883,23.9359,23.8565,23.9006,210584.0
2023-09-18 10:30:00,27.11,27.16,27.1,27.12,171659.0,23.9094,23.9535,23.9006,23.9183,171659.0
2023-09-18 11:00:00,27.12,27.14,27.06,27.09,186350.0,23.9183,23.9359,23.8654,23.8918,186350.0
2023-09-18 11:30:00,27.09,27.16,27.08,27.14,152365.0,23.8918,23.9535,23.883,23.9359,152365.0
2023-09-18 12:00:00,27.14,27.15,27.1,27.1,171850.0,23.9359,23.9447,23.9006,23.9006,171850.0
2023-09-18 12:30:00,27.1,27.13,27.07,27.07,105179.0,23.9006,23.9271,23.8742,23.8742,105179.0
2023-09-18 13:00:00,27.07,27.08,27.02,27.04,104309.0,23.8742,23.883,23.8301,23.8477,104309.0
2023-09-18 13:30:00,27.04,27.1,27.03,27.08,97404.0,23.8477,23.9006,23.8389,23.883,97404.0
2023-09-18 14:00:00,27.08,27.09,27.06,27.08,120605.0,23.883,23.8918,23.8654,23.883,120605.0
2023-09-18 14:30:00,27.08,27.1,27.07,27.1,121859.0,23.883,23.9006,23.8742,23.9006,121859.0
2023-09-18 15:00:00,27.1,27.1,27.0,27.02,447573.0,23.9006,23.9006,23.8124,23.8301,447573.0
2023-09-18 15:30:00,27.02,27.08,27.0,27.03,735022.0,23.8301,23.883,23.8124,23.8389,735022.0
2023-09-19 09:30:00,27.09,27.11,27.02,27.08,159907.0,23.8918,23.9094,23.8301,23.883,159907.0
2023-09-19 10:00:00,27.09,27.09,27.02,27.05,99771.0,23.8918,23.8918,23.8301,23.8565,99771.0
2023-09-19 10:30:00,27.04,27.1,27.03,27.07,125264.0,23.8477,23.9006,23.8389,23.8742,125264.0
2023-09-19 11:00:00,27.07,27.08,26.97,27.01,178188.0,23.8742,23.883,23.786,23.8213,178188.0
2023-09-19 11:30:00,27.01,27.03,27.0,27.01,107623.0,23.8213,23.8389,23.8124,23.8213,107623.0
2023-09-19 12:00:00,27.02,27.03,27.0,27.01,142535.0,23.8301,23.8389,23.8124,23.8213,142535.0
2023-09-19 12:30:00,27.02,27.02,26.96,26.97,116004.0,23.8301,23.8301,23.7772,23.786,116004.0
2023-09-19 13:00:00,26.96,26.97,26.92,26.96,120023.0,23.7772,23.786,23.7419,23.7772,120023.0
2023-09-19 13:30:00,26.96,27.0,26.95,26.99,119143.0,23.7772,23.8124,23.7683,23.8036,119143.0
2023-09-19 14:00:00,26.98,27.0,26.98,27.0,85579.0,23.7948,23.8124,23.7948,23.8124,85579.0
2023-09-19 14:30:00,27.0,27.06,26.99,27.03,237272.0,23.8124,23.8654,23.8036,23.8389,237272.0
2023-09-19 15:00:00,27.04,27.04,27.02,27.03,142307.0,23.8477,23.8477,23.8301,23.8389,142307.0
2023-09-19 15:30:00,27.04,27.06,26.98,26.99,745684.0,23.8477,23.8654,23.7948,23.8036,745684.0
2023-09-20 09:30:00,26.95,27.1,26.93,27.07,162866.0,23.7683,23.9006,23.7507,23.8742,162866.0
2023-09-20 10:00:00,27.07,27.16,27.05,27.16,324200.0,23.8742,23.9535,23.8565,23.9535,324200.0
2023-09-20 10:30:00,27.15,27.21,27.15,27.2,337052.0,23.9447,23.9976,23.9447,23.9888,337052.0
2023-09-20 11:00:00,27.2,27.24,27.19,27.21,273585.0,23.9888,24.0241,23.98,23.9976,273585.0
2023-09-20 11:30:00,27.21,27.23,27.2,27.21,155294.0,23.9976,24.0153,23.9888,23.9976,155294.0
2023-09-20 12:00:00,27.21,27.22,27.21,27.22,94347.0,23.9976,24.0065,23.9976,24.0065,94347.0
2023-09-20 12:30:00,27.21,27.23,27.21,27.23,91925.0,23.9976,24.0153,23.9976,24.0153,91925.0
2023-09-20 13:00:00,27.23,27.28,27.22,27.27,207695.0,24.0153,24.0594,24.0065,24.0506,207695.0
2023-09-20 13:30:00,27.27,27.34,27.26,27.34,164385.0,24.0506,24.1123,24.0417,24.1123,164385.0
2023-09-20 14:00:00,27.33,27.35,27.28,27.32,279456.0,24.1035,24.1211,24.0594,24.0947,279456.0
2023-09-20 14:30:00,27.32,27.35,27.29,27.33,261459.0,24.0947,24.1211,24.0682,24.1035,261459.0
2023-09-20 15:00:00,27.32,27.35,27.28,27.29,294632.0,24.0947,24.1211,24.0594,24.0682,294632.0
2023-09-20 15:30:00,27.29,27.29,27.21,27.21,470017.0,24.0682,24.0682,23.9976,23.9976,470017.0
2023-09-21 09:30:00,27.23,27.23,27.07,27.18,391204.0,24.0153,24.0153,23.8742,23.9712,391204.0
2023-09-21 10:00:00,27.17,27.23,27.12,27.21,144074.0,23.9624,24.0153,23.9183,23.9976,144074.0
2023-09-21 10:30:00,27.21,27.27,27.13,27.14,260838.0,23.9976,24.0506,23.9271,23.9359,260838.0
2023-09-21 11:00:00,27.14,27.27,27.12,27.27,220490.0,23.9359,24.0506,23.9183,24.0506,220490.0
2023-09-21 11:30:00,27.27,27.28,27.21,27.24,200668.0,24.0506,24.0594,23.9976,24.0241,200668.0
2023-09-21 12:00:00,27.24,27.3,27.21,27.3,214376.0,24.0241,24.077,23.9976,24.077,214376.0
2023-09-21 12:30:00,27.3,27.33,27.29,27.32,149963.0,24.077,24.1035,24.0682,24.0947,149963.0
2023-09-21 13:00:00,27.32,27.32,27.27,27.32,211612.0,24.0947,24.0947,24.0506,24.0947,211612.0
2023-09-21 13:30:00,27.32,27.44,27.31,27.44,602489.0,24.0947,24.2005,24.0858,24.2005,602489.0
2023-09-21 14:00:00,27.43,27.45,27.36,27.37,513889.0,24.1917,24.2093,24.1299,24.1388,513889.0
2023-09-21 14:30:00,27.37,27.38,27.32,27.35,316474.0,24.1388,24.1476,24.0947,24.1211,316474.0
2023-09-21 15:00:00,27.35,27.39,27.31,27.32,419732.0,24.1211,24.1564,24.0858,24.0947,419732.0
2023-09-21 15:30:00,27.32,27.42,27.25,27.26,1046676.0,24.0947,24.1829,24.0329,24.0417,1046676.0
2023-09-22 09:30:00,27.35,27.7,27.33,27.68,985589.0,24.1211,24.4298,24.1035,24.4122,985589.0
2023-09-22 10:00:00,27.67,27.77,27.65,27.7,747346.0,24.4033,24.4915,24.3857,24.4298,747346.0
2023-09-22 10:30:00,27.69,27.74,27.61,27.62,515145.0,24.421,24.4651,24.3504,24.3592,515145.0
2023-09-22 11:00:00,27.62,27.65,27.57,27.63,543854.0,24.3592,24.3857,24.3151,24.3681,543854.0
2023-09-22 11:30:00,27.63,27.67,27.5,27.52,668492.0,24.3681,24.4033,24.2534,24.271,668492.0
2023-09-22 12:00:00,27.52,27.6,27.5,27.59,547809.0,24.271,24.3416,24.2534,24.3328,547809.0
2023-09-22 12:30:00,27.59,27.74,27.59,27.72,485502.0,24.3328,24.4651,24.3328,24.4474,485502.0
2023-09-22 13:00:00,27.72,27.74,27.65,27.68,429193.0,24.4474,24.4651,24.3857,24.4122,429193.0
2023-09-22 13:30:00,27.68,27.69,27.64,27.68,463331.0,24.4122,24.421,24.3769,24.4122,463331.0
2023-09-22 14:00:00,27.68,27.72,27.63,27.66,612307.0,24.4122,24.4474,24.3681,24.3945,612307.0
2023-09-22 14:30:00,27.66,27.7,27.65,27.69,545173.0,24.3945,24.4298,24.3857,24.421,545173.0
2023-09-22 15:00:00,27.69,27.7,27.61,27.64,673715.0,24.421,24.4298,24.3504,24.3769,673715.0
2023-09-22 15:30:00,27.64,27.64,27.28,27.4,1874167.0,24.3769,24.3769,24.0594,24.1652,1874167.0
2023-09-25 09:30:00,27.35,27.69,27.34,27.67,608083.0,24.1211,24.421,24.1123,24.4033,608083.0
2023-09-25 10:00:00,27.68,27.68,27.55,27.6,381590.0,24.4122,24.4122,24.2975,24.3416,381590.0
2023-09-25 10:30:00,27.6,27.64,27.53,27.55,384099.0,24.3416,24.3769,24.2799,24.2975,384099.0
2023-09-25 11:00:00,27.55,27.61,27.52,27.55,301023.0,24.2975,24.3504,24.271,24.2975,301023.0
2023-09-25 11:30:00,27.55,27.56,27.45,27.5,263855.0,24.2975,24.3063,24.2093,24.2534,263855.0
2023-09-25 12:00:00,27.51,27.51,27.47,27.5,173503.0,24.2622,24.2622,24.2269,24.2534,173503.0
2023-09-25 12:30:00,27.5,27.51,27.45,27.47,121791.0,24.2534,24.2622,24.2093,24.2269,121791.0
2023-09-25 13:00:00,27.47,27.47,27.4,27.41,306752.0,24.2269,24.2269,24.1652,24.174,306752.0
2023-09-25 13:30:00,27.42,27.42,27.38,27.42,197371.0,24.1829,24.1829,24.1476,24.1829,197371.0
2023-09-25 14:00:00,27.42,27.42,27.32,27.34,218250.0,24.1829,24.1829,24.0947,24.1123,218250.0
2023-09-25 14:30:00,27.33,27.39,27.32,27.38,217907.0,24.1035,24.1564,24.0947,24.1476,217907.0
2023-09-25 15:00:00,27.39,27.4,27.32,27.33,333653.0,24.1564,24.1652,24.0947,24.1035,333653.0
2023-09-25 15:30:00,27.34,27.41,27.26,27.4,1111142.0,24.1123,24.174,24.0417,24.1652,1111142.0
2023-09-26 09:30:00,27.42,27.42,27.27,27.37,276696.0,24.1829,24.1829,24.0506,24.1388,276696.0
2023-09-26 10:00:00,27.38,27.39,27.21,27.29,298763.0,24.1476,24.1564,23.9976,24.0682,298763.0
2023-09-26 10:30:00,27.29,27.33,27.27,27.3,153923.0,24.0682,24.1035,24.0506,24.077,153923.0
2023-09-26 11:00:00,27.3,27.34,27.2,27.21,253491.0,24.077,24.1123,23.9888,23.9976,253491.0
2023-09-26 11:30:00,27.21,27.26,27.17,27.26,194870.0,23.9976,24.0417,23.9624,24.0417,194870.0
2023-09-26 12:00:00,27.26,27.3,27.24,27.3,117168.0,24.0417,24.077,24.0241,24.077,117168.0
2023-09-26 12:30:00,27.3,27.32,27.28,27.32,108658.0,24.077,24.0947,24.0594,24.0947,108658.0
2023-09-26 13:00:00,27.32,27.32,27.26,27.28,107677.0,24.0947,24.0947,24.0417,24.0594,107677.0
2023-09-26 13:30:00,27.27,27.28,27.14,27.18,176254.0,24.0506,24.0594,23.9359,23.9712,176254.0
2023-09-26 14:00:00,27.18,27.21,27.16,27.17,151966.0,23.9712,23.9976,23.9535,23.9624,151966.0
2023-09-26 14:30:00,27.17,27.19,27.15,27.16,137496.0,23.9624,23.98,23.9447,23.9535,137496.0
2023-09-26 15:00:00,27.17,27.22,27.16,27.16,177176.0,23.9624,24.0065,23.9535,23.9535,177176.0
2023-09-26 15:30:00,27.17,27.2,27.14,27.2,462428.0,23.9624,23.9888,23.9359,23.9888,462428.0
2023-09-27 09:30:00,27.42,27.42,27.25,27.32,229804.0,24.1829,24.1829,24.0329,24.0947,229804.0
2023-09-27 10:00:00,27.33,27.34,27.22,27.22,228394.0,24.1035,24.1123,24.0065,24.0065,228394.0
2023-09-27 10:30:00,27.22,27.33,27.22,27.33,155781.0,24.0065,24.1035,24.0065,24.1035,155781.0
2023-09-27 11:00:00,27.32,27.36,27.31,27.36,168592.0,24.0947,24.1299,24.0858,24.1299,168592.0
2023-09-27 11:30:00,27.37,27.4,27.35,27.37,167997.0,24.1388,24.1652,24.1211,24.1388,167997.0
2023-09-27 12:00:00,27.37,27.38,27.35,27.36,113214.0,24.1388,24.1476,24.1211,24.1299,113214.0
2023-09-27 12:30:00,27.36,27.38,27.31,27.32,140912.0,24.1299,24.1476,24.0858,24.0947,140912.0
2023-09-27 13:00:00,27.31,27.33,27.22,27.22,256798.0,24.0858,24.1035,24.0065,24.0065,256798.0
2023-09-27 13:30:00,27.23,27.29,27.2,27.27,190727.0,24.0153,24.0682,23.9888,24.0506,190727.0
2023-09-27 14:00:00,27.28,27.33,27.27,27.33,176358.0,24.0594,24.1035,24.0506,24.1035,176358.0
2023-09-27 14:30:00,27.33,27.4,27.33,27.35,242583.0,24.1035,24.1652,24.1035,24.1211,242583.0
2023-09-27 15:00:00,27.35,27.4,27.35,27.37,204209.0,24.1211,24.1652,24.1211,24.1388,204209.0
2023-09-27 15:30:00,27.37,27.38,27.3,27.38,739707.0,24.1388,24.1476,24.077,24.1476,739707.0
2023-09-28 09:30:00,27.29,27.43,27.29,27.4,337222.0,24.0682,24.1917,24.0682,24.1652,337222.0
2023-09-28 10:00:00,27.39,27.45,27.34,27.36,365133.0,24.1564,24.2093,24.1123,24.1299,365133.0
2023-09-28 10:30:00,27.35,27.4,27.31,27.38,228748.0,24.1211,24.1652,24.0858,24.1476,228748.0
2023-09-28 11:00:00,27.38,27.56,27.35,27.55,575335.0,24.1476,24.3063,24.1211,24.2975,575335.0
2023-09-28 11:30:00,27.55,27.6,27.51,27.55,240806.0,24.2975,24.3416,24.2622,24.2975,240806.0
2023-09-28 12:00:00,27.55,27.57,27.48,27.57,262819.0,24.2975,24.3151,24.2358,24.3151,262819.0
2023-09-28 12:30:00,27.57,27.64,27.54,27.6,284347.0,24.3151,24.3769,24.2887,24.3416,284347.0
2023-09-28 13:00:00,27.59,27.62,27.48,27.49,205654.0,24.3328,24.3592,24.2358,24.2446,205654.0
2023-09-28 13:30:00,27.49,27.49,27.43,27.44,222594.0,24.2446,24.2446,24.1917,24.2005,222594.0
2023-09-28 14:00:00,27.44,27.51,27.41,27.5,175605.0,24.2005,24.2622,24.174,24.2534,175605.0
2023-09-28 14:30:00,27.5,27.54,27.45,27.51,249926.0,24.2534,24.2887,24.2093,24.2622,249926.0
2023-09-28 15:00:00,27.52,27.52,27.46,27.5,196601.0,24.271,24.271,24.2181,24.2534,196601.0
2023-09-28 15:30:00,27.5,27.5,27.42,27.42,429075.0,24.2534,24.2534,24.1829,24.1829,429075.0
2023-09-29 09:30:00,27.49,27.5,27.29,27.38,607814.0,24.2446,24.2534,24.0682,24.1476,607814.0
2023-09-29 10:00:00,27.37,27.4,27.31,27.32,294884.0,24.1388,24.1652,24.0858,24.0947,294884.0
2023-09-29 10:30:00,27.32,27.37,27.3,27.34,156466.0,24.0947,24.1388,24.077,24.1123,156466.0
2023-09-29 11:00:00,27.34,27.42,27.28,27.4,403894.0,24.1123,24.1829,24.0594,24.1652,403894.0
2023-09-29 11:30:00,27.39,27.4,27.3,27.34,294727.0,24.1564,24.1652,24.077,24.1123,294727.0
2023-09-29 12:00:00,27.33,27.42,27.32,27.39,173596.0,24.1035,24.1829,24.0947,24.1564,173596.0
2023-09-29 12:30:00,27.39,27.53,27.39,27.52,897455.0,24.1564,24.2799,24.1564,24.271,897455.0
2023-09-29 13:00:00,27.52,27.52,27.36,27.43,273877.0,24.271,24.271,24.1299,24.1917,273877.0
2023-09-29 13:30:00,27.43,27.45,27.37,27.42,384559.0,24.1917,24.2093,24.1388,24.1829,384559.0
2023-09-29 14:00:00,27.42,27.43,27.32,27.33,295199.0,24.1829,24.1917,24.0947,24.1035,295199.0
2023-09-29 14:30:00,27.33,27.4,27.3,27.39,288204.0,24.1035,24.1652,24.077,24.1564,288204.0
2023-09-29 15:00:00,27.39,27.47,27.38,27.39,356849.0,24.1564,24.2269,24.1476,24.1564,356849.0
2023-09-29 15:30:00,27.39,27.44,27.35,27.37,838083.0,24.1564,24.2005,24.1211,24.1388,838083.0
2023-10-02 09:30:00,27.35,27.39,27.05,27.13,610322.0,24.1211,24.1564,23.8565,23.9271,610322.0
2023-10-02 10:00:00,27.13,27.26,27.05,27.19,1015551.0,23.9271,24.0417,23.8565,23.98,1015551.0
2023-10-02 10:30:00,27.18,27.22,27.14,27.15,498509.0,23.9712,24.0065,23.9359,23.9447,498509.0
2023-10-02 11:00:00,27.15,27.18,27.11,27.14,799909.0,23.9447,23.9712,23.9094,23.9359,799909.0
2023-10-02 11:30:00,27.14,27.16,27.06,27.08,292395.0,23.9359,23.9535,23.8654,23.883,292395.0
2023-10-02 12:00:00,27.08,27.12,27.06,27.07,388023.0,23.883,23.9183,23.8654,23.8742,388023.0
2023-10-02 12:30:00,27.08,27.11,27.04,27.08,452937.0,23.883,23.9094,23.8477,23.883,452937.0
2023-10-02 13:00:00,27.07,27.11,27.01,27.11,808224.0,23.8742,23.9094,23.8213,23.9094,808224.0
2023-10-02 13:30:00,27.1,27.15,27.1,27.13,611637.0,23.9006,23.9447,23.9006,23.9271,611637.0
2023-10-02 14:00:00,27.13,27.18,27.12,27.16,867620.0,23.9271,23.9712,23.9183,23.9535,867620.0
2023-10-02 14:30:00,27.16,27.18,27.13,27.16,261811.0,23.9535,23.9712,23.9271,23.9535,261811.0
2023-10-02 15:00:00,27.17,27.17,27.09,27.16,433948.0,23.9624,23.9624,23.8918,23.9535,433948.0
2023-10-02 15:30:00,27.14,27.2,27.11,27.2,703271.0,23.9359,23.9888,23.9094,23.9888,703271.0
2023-10-03 09:30:00,27.05,27.3,27.05,27.26,360547.0,23.8565,24.077,23.8565,24.0417,360547.0
2023-10-03 10:00:00,27.25,27.26,27.16,27.25,563058.0,24.0329,24.0417,23.9535,24.0329,563058.0
2023-10-03 10:30:00,27.24,27.25,27.16,27.17,969349.0,24.0241,24.0329,23.9535,23.9624,969349.0
2023-10-03 11:00:00,27.17,27.17,27.06,27.08,346831.0,23.9624,23.9624,23.8654,23.883,346831.0
2023-10-03 11:30:00,27.08,27.09,27.01,27.02,251873.0,23.883,23.8918,23.8213,23.8301,251873.0
2023-10-03 12:00:00,27.02,27.11,27.0,27.09,346490.0,23.8301,23.9094,23.8124,23.8918,346490.0
2023-10-03 12:30:00,27.09,27.13,27.05,27.05,191432.0,23.8918,23.9271,23.8565,23.8565,191432.0
2023-10-03 13:00:00,27.05,27.09,27.05,27.09,262496.0,23.8565,23.8918,23.8565,23.8918,262496.0
2023-10-03 13:30:00,27.1,27.11,27.03,27.05,176585.0,23.9006,23.9094,23.8389,23.8565,176585.0
2023-10-03 14:00:00,27.04,27.09,27.01,27.09,205596.0,23.8477,23.8918,23.8213,23.8918,205596.0
2023-10-03 14:30:00,27.09,27.14,27.07,27.09,377694.0,23.8918,23.9359,23.8742,23.8918,377694.0
2023-10-03 15:00:00,27.09,27.09,27.04,27.07,369298.0,23.8918,23.8918,23.8477,23.8742,369298.0
2023-10-03 15:30:00,27.07,27.12,27.03,27.1,779059.0,23.8742,23.9183,23.8389,23.9006,779059.0
2023-10-04 09:30:00,27.0,27.09,26.91,26.96,487453.0,23.8124,23.8918,23.7331,23.7772,487453.0
2023-10-04 10:00:00,26.95,26.99,26.72,26.73,627677.0,23.7683,23.8036,23.5655,23.5743,627677.0
2023-10-04 10:30:00,26.74,26.77,26.68,26.74,342719.0,23.5831,23.6096,23.5302,23.5831,342719.0
2023-10-04 11:00:00,26.74,26.82,26.72,26.8,217948.0,23.5831,23.6537,23.5655,23.636,217948.0
2023-10-04 11:30:00,26.8,26.89,26.76,26.88,223165.0,23.636,23.7154,23.6008,23.7066,223165.0
2023-10-04 12:00:00,26.89,26.91,26.84,26.91,161599.0,23.7154,23.7331,23.6713,23.7331,161599.0
2023-10-04 12:30:00,26.91,26.95,26.9,26.93,162539.0,23.7331,23.7683,23.7242,23.7507,162539.0
2023-10-04 13:00:00,26.93,26.93,26.85,26.87,218850.0,23.7507,23.7507,23.6801,23.6978,218850.0
2023-10-04 13:30:00,26.87,26.88,26.78,26.79,150662.0,23.6978,23.7066,23.6184,23.6272,150662.0
2023-10-04 14:00:00,26.79,26.82,26.76,26.77,190910.0,23.6272,23.6537,23.6008,23.6096,190910.0
2023-10-04 14:30:00,26.77,26.83,26.76,26.8,232649.0,23.6096,23.6625,23.6008,23.636,232649.0
2023-10-04 15:00:00,26.81,26.88,26.8,26.88,436879.0,23.6449,23.7066,23.636,23.7066,436879.0
2023-10-04 15:30:00,26.88,27.04,26.87,27.0,1017895.0,23.7066,23.8477,23.6978,23.8124,1017895.0
2023-10-05 09:30:00,26.76,26.95,26.76,26.95,271136.0,23.6008,23.7683,23.6008,23.7683,271136.0
2023-10-05 10:00:00,26.95,27.05,26.9,27.04,259743.0,23.7683,23.8565,23.7242,23.8477,259743.0
2023-10-05 10:30:00,27.04,27.07,26.97,27.02,220085.0,23.8477,23.8742,23.786,23.8301,220085.0
2023-10-05 11:00:00,27.03,27.03,26.92,26.93,244489.0,23.8389,23.8389,23.7419,23.7507,244489.0
2023-10-05 11:30:00,26.93,27.0,26.9,26.91,197761.0,23.7507,23.8124,23.7242,23.7331,197761.0
2023-10-05 12:00:00,26.91,26.93,26.85,26.91,261923.0,23.7331,23.7507,23.6801,23.7331,261923.0
2023-10-05 12:30:00,26.92,26.93,26.9,26.9,107850.0,23.7419,23.7507,23.7242,23.7242,107850.0
2023-10-05 13:00:00,26.91,26.91,26.83,26.89,213094.0,23.7331,23.7331,23.6625,23.7154,213094.0
2023-10-05 13:30:00,26.88,26.92,26.86,26.89,138432.0,23.7066,23.7419,23.689,23.7154,138432.0
2023-10-05 14:00:00,26.9,26.95,26.9,26.92,115101.0,23.7242,23.7683,23.7242,23.7419,115101.0
2023-10-05 14:30:00,26.93,26.96,26.92,26.94,175749.0,23.7507,23.7772,23.7419,23.7595,175749.0
2023-10-05 15:00:00,26.94,27.0,26.92,26.96,353819.0,23.7595,23.8124,23.7419,23.7772,353819.0
2023-10-05 15:30:00,26.96,26.98,26.92,26.93,602595.0,23.7772,23.7948,23.7419,23.7507,602595.0
2023-10-06 09:30:00,26.82,26.91,26.76,26.86,186280.0,23.6537,23.7331,23.6008,23.689,186280.0
2023-10-06 10:00:00,26.86,26.87,26.8,26.85,186692.0,23.689,23.6978,23.636,23.6801,186692.0
2023-10-06 10:30:00,26.85,26.89,26.76,26.81,243276.0,23.6801,23.7154,23.6008,23.6449,243276.0
2023-10-06 11:00:00,26.8,26.91,26.8,26.89,133944.0,23.636,23.7331,23.636,23.7154,133944.0
2023-10-06 11:30:00,26.9,26.96,26.85,26.96,185329.0,23.7242,23.7772,23.6801,23.7772,185329.0
2023-10-06 12:00:00,26.96,26.99,26.92,26.94,204912.0,23.7772,23.8036,23.7419,23.7595,204912.0
2023-10-06 12:30:00,26.95,26.97,26.9,26.94,125441.0,23.7683,23.786,23.7242,23.7595,125441.0
2023-10-06 13:00:00,26.94,27.0,26.92,26.99,293451.0,23.7595,23.8124,23.7419,23.8036,293451.0
2023-10-06 13:30:00,26.99,27.01,26.95,27.0,147269.0,23.8036,23.8213,23.7683,23.8124,147269.0
2023-10-06 14:00:00,27.0,27.01,26.98,27.0,122097.0,23.8124,23.8213,23.7948,23.8124,122097.0
2023-10-06 14:30:00,27.0,27.04,26.96,26.96,223408.0,23.8124,23.8477,23.7772,23.7772,223408.0
2023-10-06 15:00:00,26.97,26.99,26.92,26.98,235330.0,23.786,23.8036,23.7419,23.7948,235330.0
2023-10-06 15:30:00,26.98,26.99,26.92,26.96,506392.0,23.7948,23.8036,23.7419,23.7772,506392.0
2023-10-09 09:30:00,27.16,27.24,27.06,27.15,464122.0,23.9535,24.0241,23.8654,23.9447,464122.0
2023-10-09 10:00:00,27.16,27.2,27.1,27.12,349657.0,23.9535,23.9888,23.9006,23.9183,349657.0
2023-10-09 10:30:00,27.12,27.14,27.06,27.07,480118.0,23.9183,23.9359,23.8654,23.8742,480118.0
2023-10-09 11:00:00,27.08,27.09,27.04,27.07,313104.0,23.883,23.8918,23.8477,23.8742,313104.0
2023-10-09 11:30:00,27.07,27.07,26.98,27.04,257133.0,23.8742,23.8742,23.7948,23.8477,257133.0
2023-10-09 12:00:00,27.04,27.07,27.02,27.07,266150.0,23.8477,23.8742,23.8301,23.8742,266150.0
2023-10-09 12:30:00,27.06,27.11,27.0,27.01,517174.0,23.8654,23.9094,23.8124,23.8213,517174.0
2023-10-09 13:00:00,27.01,27.06,27.0,27.06,113150.0,23.8213,23.8654,23.8124,23.8654,113150.0
2023-10-09 13:30:00,27.06,27.08,27.03,27.04,322869.0,23.8654,23.883,23.8389,23.8477,322869.0
2023-10-09 14:00:00,27.03,27.13,27.02,27.13,187298.0,23.8389,23.9271,23.8301,23.9271,187298.0
2023-10-09 14:30:00,27.12,27.13,27.06,27.11,193549.0,23.9183,23.9271,23.8654,23.9094,193549.0
2023-10-09 15:00:00,27.11,27.11,27.04,27.06,191354.0,23.9094,23.9094,23.8477,23.8654,191354.0
2023-10-09 15:30:00,27.06,27.09,26.99,27.09,685567.0,23.8654,23.8918,23.8036,23.8918,685567.0
2023-10-10 09:30:00,27.09,27.12,27.02,27.07,182029.0,23.8918,23.9183,23.8301,23.8742,182029.0
2023-10-10 10:00:00,27.07,27.22,27.06,27.15,173250.0,23.8742,24.0065,23.8654,23.9447,173250.0
2023-10-10 10:30:00,27.14,27.23,27.13,27.23,241309.0,23.9359,24.0153,23.9271,24.0153,241309.0
2023-10-10 11:00:00,27.23,27.25,27.2,27.24,189765.0,24.0153,24.0329,23.9888,24.0241,189765.0
2023-10-10 11:30:00,27.25,27.3,27.22,27.3,217131.0,24.0329,24.077,24.0065,24.077,217131.0
2023-10-10 12:00:00,27.29,27.33,27.28,27.33,193393.0,24.0682,24.1035,24.0594,24.1035,193393.0
2023-10-10 12:30:00,27.33,27.35,27.31,27.34,139978.0,24.1035,24.1211,24.0858,24.1123,139978.0
2023-10-10 13:00:00,27.35,27.37,27.3,27.37,151370.0,24.1211,24.1388,24.077,24.1388,151370.0
2023-10-10 13:30:00,27.37,27.37,27.31,27.34,181354.0,24.1388,24.1388,24.0858,24.1123,181354.0
2023-10-10 14:00:00,27.34,27.36,27.31,27.32,156100.0,24.1123,24.1299,24.0858,24.0947,156100.0
2023-10-10 14:30:00,27.31,27.4,27.31,27.33,225820.0,24.0858,24.1652,24.0858,24.1035,225820.0
2023-10-10 15:00:00,27.33,27.36,27.32,27.33,177326.0,24.1035,24.1299,24.0947,24.1035,177326.0
2023-10-10 15:30:00,27.33,27.37,27.19,27.24,831356.0,24.1035,24.1388,23.98,24.0241,831356.0
2023-10-11 09:30:00,27.25,27.3,27.2,27.23,426629.0,24.0329,24.077,23.9888,24.0153,426629.0
2023-10-11 10:00:00,27.23,27.27,27.2,27.25,218254.0,24.0153,24.0506,23.9888,24.0329,218254.0
2023-10-11 10:30:00,27.25,27.27,27.18,27.21,538336.0,24.0329,24.0506,23.9712,23.9976,538336.0
2023-10-11 11:00:00,27.21,27.24,27.19,27.23,185749.0,23.9976,24.0241,23.98,24.0153,185749.0
2023-10-11 11:30:00,27.22,27.26,27.2,27.23,93528.0,24.0065,24.0417,23.9888,24.0153,93528.0
2023-10-11 12:00:00,27.22,27.28,27.21,27.25,568326.0,24.0065,24.0594,23.9976,24.0329,568326.0
2023-10-11 12:30:00,27.25,27.27,27.23,27.25,133331.0,24.0329,24.0506,24.0153,24.0329,133331.0
2023-10-11 13:00:00,27.25,27.29,27.24,27.29,155619.0,24.0329,24.0682,24.0241,24.0682,155619.0
2023-10-11 13:30:00,27.29,27.34,27.28,27.34,158912.0,24.0682,24.1123,24.0594,24.1123,158912.0
2023-10-11 14:00:00,27.34,27.37,27.31,27.35,175863.0,24.1123,24.1388,24.0858,24.1211,175863.0
2023-10-11 14:30:00,27.35,27.49,27.35,27.47,289764.0,24.1211,24.2446,24.1211,24.2269,289764.0
2023-10-11 15:00:00,27.46,27.48,27.43,27.44,262394.0,24.2181,24.2358,24.1917,24.2005,262394.0
2023-10-11 15:30:00,27.44,27.47,27.37,27.38,844746.0,24.2005,24.2269,24.1388,24.1476,844746.0
2023-10-12 09:30:00,27.46,27.46,27.24,27.29,459087.0,24.2181,24.2181,24.0241,24.0682,459087.0
2023-10-12 10:00:00,27.29,27.32,27.26,27.3,361610.0,24.0682,24.0947,24.0417,24.077,361610.0
2023-10-12 10:30:00,27.3,27.33,27.25,27.33,353135.0,24.077,24.1035,24.0329,24.1035,353135.0
2023-10-12 11:00:00,27.33,27.37,27.31,27.36,119656.0,24.1035,24.1388,24.0858,24.1299,119656.0
2023-10-12 11:30:00,27.36,27.38,27.35,27.38,125510.0,24.1299,24.1476,24.1211,24.1476,125510.0
2023-10-12 12:00:00,27.38,27.42,27.35,27.42,88475.0,24.1476,24.1829,24.1211,24.1829,88475.0
2023-10-12 12:30:00,27.42,27.45,27.41,27.43,124233.0,24.1829,24.2093,24.174,24.1917,124233.0
2023-10-12 13:00:00,27.43,27.43,27.36,27.36,128865.0,24.1917,24.1917,24.1299,24.1299,128865.0
2023-10-12 13:30:00,27.36,27.38,27.31,27.34,159738.0,24.1299,24.1476,24.0858,24.1123,159738.0
2023-10-12 14:00:00,27.35,27.35,27.23,27.29,349662.0,24.1211,24.1211,24.0153,24.0682,349662.0
2023-10-12 14:30:00,27.29,27.36,27.28,27.33,213123.0,24.0682,24.1299,24.0594,24.1035,213123.0
2023-10-12 15:00:00,27.33,27.35,27.32,27.35,144472.0,24.1035,24.1211,24.0947,24.1211,144472.0
2023-10-12 15:30:00,27.35,27.45,27.34,27.44,561958.0,24.1211,24.2093,24.1123,24.2005,561958.0
2023-10-13 09:30:00,27.45,27.57,27.45,27.52,274255.0,24.2093,24.3151,24.2093,24.271,274255.0
2023-10-13 10:00:00,27.51,27.66,27.5,27.64,330260.0,24.2622,24.3945,24.2534,24.3769,330260.0
2023-10-13 10:30:00,27.64,27.65,27.59,27.62,242441.0,24.3769,24.3857,24.3328,24.3592,242441.0
2023-10-13 11:00:00,27.61,27.63,27.57,27.62,201819.0,24.3504,24.3681,24.3151,24.3592,201819.0
2023-10-13 11:30:00,27.62,27.64,27.58,27.64,353621.0,24.3592,24.3769,24.324,24.3769,353621.0
2023-10-13 12:00:00,27.64,27.67,27.6,27.67,228367.0,24.3769,24.4033,24.3416,24.4033,228367.0
2023-10-13 12:30:00,27.67,27.69,27.64,27.67,216918.0,24.4033,24.421,24.3769,24.4033,216918.0
2023-10-13 13:00:00,27.66,27.68,27.6,27.6,102948.0,24.3945,24.4122,24.3416,24.3416,102948.0
2023-10-13 13:30:00,27.6,27.66,27.59,27.64,188047.0,24.3416,24.3945,24.3328,24.3769,188047.0
2023-10-13 14:00:00,27.64,27.68,27.63,27.65,111325.0,24.3769,24.4122,24.3681,24.3857,111325.0
2023-10-13 14:30:00,27.64,27.66,27.58,27.61,170265.0,24.3769,24.3945,24.324,24.3504,170265.0
2023-10-13 15:00:00,27.61,27.64,27.59,27.61,282875.0,24.3504,24.3769,24.3328,24.3504,282875.0
2023-10-13 15:30:00,27.61,27.63,27.54,27.62,536203.0,24.3504,24.3681,24.2887,24.3592,536203.0
2023-10-16 09:30:00,27.69,27.75,27.6,27.61,301285.0,24.421,24.4739,24.3416,24.3504,301285.0
2023-10-16 10:00:00,27.6,27.68,27.58,27.65,210222.0,24.3416,24.4122,24.324,24.3857,210222.0
2023-10-16 10:30:00,27.65,27.71,27.64,27.7,204903.0,24.3857,24.4386,24.3769,24.4298,204903.0
2023-10-16 11:00:00,27.7,27.74,27.69,27.7,190978.0,24.4298,24.4651,24.421,24.4298,190978.0
2023-10-16 11:30:00,27.7,27.77,27.69,27.74,177849.0,24.4298,24.4915,24.421,24.4651,177849.0
2023-10-16 12:00:00,27.75,27.75,27.73,27.75,112642.0,24.4739,24.4739,24.4563,24.4739,112642.0
2023-10-16 12:30:00,27.75,27.77,27.72,27.75,175169.0,24.4739,24.4915,24.4474,24.4739,175169.0
2023-10-16 13:00:00,27.75,27.79,27.68,27.75,190896.0,24.4739,24.5092,24.4122,24.4739,190896.0
2023-10-16 13:30:00,27.75,27.77,27.73,27.76,84064.0,24.4739,24.4915,24.4563,24.4827,84064.0
2023-10-16 14:00:00,27.76,27.76,27.74,27.75,129129.0,24.4827,24.4827,24.4651,24.4739,129129.0
2023-10-16 14:30:00,27.75,27.77,27.74,27.76,157270.0,24.4739,24.4915,24.4651,24.4827,157270.0
2023-10-16 15:00:00,27.76,27.76,27.67,27.7,303579.0,24.4827,24.4827,24.4033,24.4298,303579.0
2023-10-16 15:30:00,27.69,27.71,27.63,27.63,500912.0,24.421,24.4386,24.3681,24.3681,500912.0
2023-10-17 09:30:00,27.65,27.74,27.62,27.71,267375.0,24.3857,24.4651,24.3592,24.4386,267375.0
2023-10-17 10:00:00,27.71,27.78,27.7,27.75,245823.0,24.4386,24.5003,24.4298,24.4739,245823.0
2023-10-17 10:30:00,27.74,27.75,27.69,27.71,250567.0,24.4651,24.4739,24.421,24.4386,250567.0
2023-10-17 11:00:00,27.71,27.76,27.7,27.71,221645.0,24.4386,24.4827,24.4298,24.4386,221645.0
2023-10-17 11:30:00,27.71,27.74,27.69,27.72,241724.0,24.4386,24.4651,24.421,24.4474,241724.0
2023-10-17 12:00:00,27.72,27.78,27.67,27.76,269532.0,24.4474,24.5003,24.4033,24.4827,269532.0
2023-10-17 12:30:00,27.76,27.93,27.67,27.68,607291.0,24.4827,24.6326,24.4033,24.4122,607291.0
2023-10-17 13:00:00,27.68,27.71,27.64,27.67,198952.0,24.4122,24.4386,24.3769,24.4033,198952.0
2023-10-17 13:30:00,27.67,27.67,27.63,27.65,100843.0,24.4033,24.4033,24.3681,24.3857,100843.0
2023-10-17 14:00:00,27.65,27.68,27.64,27.67,147169.0,24.3857,24.4122,24.3769,24.4033,147169.0
2023-10-17 14:30:00,27.67,27.7,27.65,27.66,179063.0,24.4033,24.4298,24.3857,24.3945,179063.0
2023-10-17 15:00:00,27.66,27.67,27.63,27.67,171147.0,24.3945,24.4033,24.3681,24.4033,171147.0
2023-10-17 15:30:00,27.68,27.72,27.66,27.67,410801.0,24.4122,24.4474,24.3945,24.4033,410801.0
2023-10-18 09:30:00,27.78,27.8,27.68,27.78,514385.0,24.5003,24.518,24.4122,24.5003,514385.0
2023-10-18 10:00:00,27.78,27.85,27.76,27.78,348974.0,24.5003,24.5621,24.4827,24.5003,348974.0
2023-10-18 10:30:00,27.78,27.81,27.75,27.79,193083.0,24.5003,24.5268,24.4739,24.5092,193083.0
2023-10-18 11:00:00,27.79,27.81,27.74,27.79,168254.0,24.5092,24.5268,24.4651,24.5092,168254.0
2023-10-18 11:30:00,27.8,27.8,27.75,27.77,141268.0,24.518,24.518,24.4739,24.4915,141268.0
2023-10-18 12:00:00,27.77,27.79,27.71,27.75,110129.0,24.4915,24.5092,24.4386,24.4739,110129.0
2023-10-18 12:30:00,27.75,27.78,27.74,27.76,108890.0,24.4739,24.5003,24.4651,24.4827,108890.0
2023-10-18 13:00:00,27.75,27.81,27.74,27.77,140684.0,24.4739,24.5268,24.4651,24.4915,140684.0
2023-10-18 13:30:00,27.77,27.77,27.72,27.76,113596.0,24.4915,24.4915,24.4474,24.4827,113596.0
2023-10-18 14:00:00,27.75,27.77,27.72,27.74,167349.0,24.4739,24.4915,24.4474,24.4651,167349.0
2023-10-18 14:30:00,27.74,27.75,27.69,27.69,191198.0,24.4651,24.4739,24.421,24.421,191198.0
2023-10-18 15:00:00,27.7,27.7,27.64,27.66,260381.0,24.4298,24.4298,24.3769,24.3945,260381.0
2023-10-18 15:30:00,27.66,27.7,27.63,27.69,511349.0,24.3945,24.4298,24.3681,24.421,511349.0
2023-10-19 09:30:00,27.71,27.73,27.48,27.62,481679.0,24.4386,24.4563,24.2358,24.3592,481679.0
2023-10-19 10:00:00,27.61,27.67,27.61,27.66,247227.0,24.3504,24.4033,24.3504,24.3945,247227.0
2023-10-19 10:30:00,27.67,27.67,27.59,27.62,343072.0,24.4033,24.4033,24.3328,24.3592,343072.0
2023-10-19 11:00:00,27.62,27.73,27.61,27.67,280104.0,24.3592,24.4563,24.3504,24.4033,280104.0
2023-10-19 11:30:00,27.68,27.73,27.68,27.71,127984.0,24.4122,24.4563,24.4122,24.4386,127984.0
2023-10-19 12:00:00,27.71,27.77,27.69,27.69,209276.0,24.4386,24.4915,24.421,24.421,209276.0
2023-10-19 12:30:00,27.7,27.74,27.66,27.71,195806.0,24.4298,24.4651,24.3945,24.4386,195806.0
2023-10-19 13:00:00,27.71,27.82,27.71,27.77,202175.0,24.4386,24.5356,24.4386,24.4915,202175.0
2023-10-19 13:30:00,27.77,27.81,27.68,27.73,198312.0,24.4915,24.5268,24.4122,24.4563,198312.0
2023-10-19 14:00:00,27.73,27.77,27.71,27.76,285741.0,24.4563,24.4915,24.4386,24.4827,285741.0
2023-10-19 14:30:00,27.76,27.76,27.68,27.71,267633.0,24.4827,24.4827,24.4122,24.4386,267633.0
2023-10-19 15:00:00,27.71,27.73,27.65,27.67,427088.0,24.4386,24.4563,24.3857,24.4033,427088.0
2023-10-19 15:30:00,27.67,27.69,27.55,27.57,1123987.0,24.4033,24.421,24.2975,24.3151,1123987.0
2023-10-20 09:30:00,27.59,27.6,27.45,27.51,325887.0,24.3328,24.3416,24.2093,24.2622,325887.0
2023-10-20 10:00:00,27.5,27.59,27.46,27.51,316983.0,24.2534,24.3328,24.2181,24.2622,316983.0
2023-10-20 10:30:00,27.51,27.54,27.48,27.5,250035.0,24.2622,24.2887,24.2358,24.2534,250035.0
2023-10-20 11:00:00,27.5,27.5,27.45,27.49,194066.0,24.2534,24.2534,24.2093,24.2446,194066.0
2023-10-20 11:30:00,27.49,27.5,27.46,27.49,145594.0,24.2446,24.2534,24.2181,24.2446,145594.0
2023-10-20 12:00:00,27.49,27.51,27.45,27.5,197280.0,24.2446,24.2622,24.2093,24.2534,197280.0
2023-10-20 12:30:00,27.5,27.54,27.48,27.54,155587.0,24.2534,24.2887,24.2358,24.2887,155587.0
2023-10-20 13:00:00,27.54,27.54,27.46,27.5,220827.0,24.2887,24.2887,24.2181,24.2534,220827.0
2023-10-20 13:30:00,27.5,27.5,27.47,27.5,199769.0,24.2534,24.2534,24.2269,24.2534,199769.0
2023-10-20 14:00:00,27.5,27.5,27.46,27.47,152216.0,24.2534,24.2534,24.2181,24.2269,152216.0
2023-10-20 14:30:00,27.48,27.5,27.46,27.49,169935.0,24.2358,24.2534,24.2181,24.2446,169935.0
2023-10-20 15:00:00,27.49,27.53,27.48,27.53,203817.0,24.2446,24.2799,24.2358,24.2799,203817.0
2023-10-20 15:30:00,27.53,27.55,27.49,27.5,575190.0,24.2799,24.2975,24.2446,24.2534,575190.0
2023-10-23 09:30:00,27.49,27.56,27.35,27.56,884373.0,24.2446,24.3063,24.1211,24.3063,884373.0
2023-10-23 10:00:00,27.55,27.59,27.49,27.5,326004.0,24.2975,24.3328,24.2446,24.2534,326004.0
2023-10-23 10:30:00,27.49,27.54,27.44,27.52,242143.0,24.2446,24.2887,24.2005,24.271,242143.0
2023-10-23 11:00:00,27.52,27.6,27.49,27.52,217968.0,24.271,24.3416,24.2446,24.271,217968.0
2023-10-23 11:30:00,27.53,27.63,27.48,27.61,331505.0,24.2799,24.3681,24.2358,24.3504,331505.0
2023-10-23 12:00:00,27.61,27.63,27.55,27.58,361036.0,24.3504,24.3681,24.2975,24.324,361036.0
2023-10-23 12:30:00,27.59,27.64,27.58,27.62,230489.0,24.3328,24.3769,24.324,24.3592,230489.0
2023-10-23 13:00:00,27.62,27.63,27.57,27.61,199980.0,24.3592,24.3681,24.3151,24.3504,199980.0
2023-10-23 13:30:00,27.61,27.64,27.58,27.58,212693.0,24.3504,24.3769,24.324,24.324,212693.0
2023-10-23 14:00:00,27.58,27.59,27.51,27.52,245428.0,24.324,24.3328,24.2622,24.271,245428.0
2023-10-23 14:30:00,27.52,27.56,27.51,27.55,227731.0,24.271,24.3063,24.2622,24.2975,227731.0
2023-10-23 15:00:00,27.56,27.56,27.46,27.48,306544.0,24.3063,24.3063,24.2181,24.2358,306544.0
2023-10-23 15:30:00,27.49,27.54,27.43,27.54,685210.0,24.2446,24.2887,24.1917,24.2887,685210.0
2023-10-24 09:30:00,27.6,27.63,27.49,27.56,260081.0,24.3416,24.3681,24.2446,24.3063,260081.0
2023-10-24 10:00:00,27.56,27.58,27.52,27.56,230204.0,24.3063,24.324,24.271,24.3063,230204.0
2023-10-24 10:30:00,27.55,27.6,27.54,27.59,187499.0,24.2975,24.3416,24.2887,24.3328,187499.0
2023-10-24 11:00:00,27.59,27.6,27.55,27.56,237045.0,24.3328,24.3416,24.2975,24.3063,237045.0
2023-10-24 11:30:00,27.57,27.6,27.53,27.59,321437.0,24.3151,24.3416,24.2799,24.3328,321437.0
2023-10-24 12:00:00,27.59,27.6,27.5,27.54,235478.0,24.3328,24.3416,24.2534,24.2887,235478.0
2023-10-24 12:30:00,27.55,27.57,27.5,27.52,210966.0,24.2975,24.3151,24.2534,24.271,210966.0
2023-10-24 13:00:00,27.51,27.57,27.51,27.54,314763.0,24.2622,24.3151,24.2622,24.2887,314763.0
2023-10-24 13:30:00,27.55,27.55,27.5,27.5,126165.0,24.2975,24.2975,24.2534,24.2534,126165.0
2023-10-24 14:00:00,27.51,27.53,27.5,27.52,106073.0,24.2622,24.2799,24.2534,24.271,106073.0
2023-10-24 14:30:00,27.52,27.57,27.48,27.57,198137.0,24.271,24.3151,24.2358,24.3151,198137.0
2023-10-24 15:00:00,27.57,27.57,27.51,27.54,211389.0,24.3151,24.3151,24.2622,24.2887,211389.0
2023-10-24 15:30:00,27.54,27.59,27.53,27.56,726657.0,24.2887,24.3328,24.2799,24.3063,726657.0
2023-10-25 09:30:00,27.56,27.65,27.51,27.53,451493.0,24.3063,24.3857,24.2622,24.2799,451493.0
2023-10-25 10:00:00,27.53,27.56,27.45,27.5,236503.0,24.2799,24.3063,24.2093,24.2534,236503.0
2023-10-25 10:30:00,27.49,27.53,27.46,27.52,306590.0,24.2446,24.2799,24.2181,24.271,306590.0
2023-10-25 11:00:00,27.52,27.55,27.5,27.54,177579.0,24.271,24.2975,24.2534,24.2887,177579.0
2023-10-25 11:30:00,27.54,27.55,27.49,27.52,196048.0,24.2887,24.2975,24.2446,24.271,196048.0
2023-10-25 12:00:00,27.53,27.53,27.42,27.47,321683.0,24.2799,24.2799,24.1829,24.2269,321683.0
2023-10-25 12:30:00,27.48,27.49,27.43,27.45,113558.0,24.2358,24.2446,24.1917,24.2093,113558.0
2023-10-25 13:00:00,27.45,27.47,27.41,27.43,237132.0,24.2093,24.2269,24.174,24.1917,237132.0
2023-10-25 13:30:00,27.43,27.43,27.35,27.41,152153.0,24.1917,24.1917,24.1211,24.174,152153.0
2023-10-25 14:00:00,27.41,27.41,27.36,27.39,184188.0,24.174,24.174,24.1299,24.1564,184188.0
2023-10-25 14:30:00,27.38,27.4,27.35,27.4,181410.0,24.1476,24.1652,24.1211,24.1652,181410.0
2023-10-25 15:00:00,27.4,27.46,27.4,27.44,203355.0,24.1652,24.2181,24.1652,24.2005,203355.0
2023-10-25 15:30:00,27.44,27.48,27.38,27.46,529400.0,24.2005,24.2358,24.1476,24.2181,529400.0
2023-10-26 09:30:00,27.38,27.46,27.21,27.3,275360.0,24.1476,24.2181,23.9976,24.077,275360.0
2023-10-26 10:00:00,27.29,27.39,27.28,27.38,320523.0,24.0682,24.1564,24.0594,24.1476,320523.0
2023-10-26 10:30:00,27.38,27.38,27.25,27.26,522334.0,24.1476,24.1476,24.0329,24.0417,522334.0
2023-10-26 11:00:00,27.26,27.27,27.18,27.2,232558.0,24.0417,24.0506,23.9712,23.9888,232558.0
2023-10-26 11:30:00,27.2,27.29,27.17,27.28,331560.0,23.9888,24.0682,23.9624,24.0594,331560.0
2023-10-26 12:00:00,27.28,27.28,27.15,27.17,106818.0,24.0594,24.0594,23.9447,23.9624,106818.0
2023-10-26 12:30:00,27.16,27.22,27.16,27.2,114467.0,23.9535,24.0065,23.9535,23.9888,114467.0
2023-10-26 13:00:00,27.19,27.21,27.12,27.14,187629.0,23.98,23.9976,23.9183,23.9359,187629.0
2023-10-26 13:30:00,27.15,27.16,27.11,27.14,198833.0,23.9447,23.9535,23.9094,23.9359,198833.0
2023-10-26 14:00:00,27.14,27.22,27.13,27.17,119319.0,23.9359,24.0065,23.9271,23.9624,119319.0
2023-10-26 14:30:00,27.18,27.28,27.16,27.27,176355.0,23.9712,24.0594,23.9535,24.0506,176355.0
2023-10-26 15:00:00,27.28,27.3,27.17,27.17,259598.0,24.0594,24.077,23.9624,23.9624,259598.0
2023-10-26 15:30:00,27.17,27.2,27.12,27.16,745469.0,23.9624,23.9888,23.9183,23.9535,745469.0
2023-10-27 09:30:00,27.22,27.23,27.1,27.15,300383.0,24.0065,24.0153,23.9006,23.9447,300383.0
2023-10-27 10:00:00,27.15,27.15,27.09,27.09,187832.0,23.9447,23.9447,23.8918,23.8918,187832.0
2023-10-27 10:30:00,27.09,27.1,27.02,27.07,399968.0,23.8918,23.9006,23.8301,23.8742,399968.0
2023-10-27 11:00:00,27.07,27.08,27.02,27.04,259665.0,23.8742,23.883,23.8301,23.8477,259665.0
2023-10-27 11:30:00,27.05,27.08,27.01,27.05,181795.0,23.8565,23.883,23.8213,23.8565,181795.0
2023-10-27 12:00:00,27.05,27.06,27.03,27.04,253221.0,23.8565,23.8654,23.8389,23.8477,253221.0
2023-10-27 12:30:00,27.04,27.04,26.97,27.02,204875.0,23.8477,23.8477,23.786,23.8301,204875.0
2023-10-27 13:00:00,27.02,27.03,26.94,26.97,154729.0,23.8301,23.8389,23.7595,23.786,154729.0
2023-10-27 13:30:00,26.98,27.03,26.97,27.01,152969.0,23.7948,23.8389,23.786,23.8213,152969.0
2023-10-27 14:00:00,27.01,27.03,26.98,27.02,139527.0,23.8213,23.8389,23.7948,23.8301,139527.0
2023-10-27 14:30:00,27.01,27.05,27.0,27.01,207636.0,23.8213,23.8565,23.8124,23.8213,207636.0
2023-10-27 15:00:00,27.02,27.04,26.98,26.99,305332.0,23.8301,23.8477,23.7948,23.8036,305332.0
2023-10-27 15:30:00,26.99,27.09,26.95,27.09,682733.0,23.8036,23.8918,23.7683,23.8918,682733.0
2023-10-30 09:30:00,26.44,26.68,26.44,26.62,620515.0,23.7595,23.9752,23.7595,23.9213,620515.0
2023-10-30 10:00:00,26.62,26.66,26.56,26.58,427323.0,23.9213,23.9572,23.8674,23.8853,427323.0
2023-10-30 10:30:00,26.58,26.58,26.5,26.52,420764.0,23.8853,23.8853,23.8134,23.8314,420764.0
2023-10-30 11:00:00,26.53,26.54,26.46,26.46,244531.0,23.8404,23.8494,23.7775,23.7775,244531.0
2023-10-30 11:30:00,26.47,26.52,26.44,26.48,485508.0,23.7865,23.8314,23.7595,23.7955,485508.0
2023-10-30 12:00:00,26.48,26.5,26.44,26.46,224503.0,23.7955,23.8134,23.7595,23.7775,224503.0
2023-10-30 12:30:00,26.47,26.48,26.4,26.42,220965.0,23.7865,23.7955,23.7236,23.7415,220965.0
2023-10-30 13:00:00,26.42,26.43,26.35,26.43,273675.0,23.7415,23.7505,23.6786,23.7505,273675.0
2023-10-30 13:30:00,26.42,26.47,26.39,26.42,282462.0,23.7415,23.7865,23.7146,23.7415,282462.0
2023-10-30 14:00:00,26.43,26.43,26.34,26.36,321063.0,23.7505,23.7505,23.6697,23.6876,321063.0
2023-10-30 14:30:00,26.36,26.44,26.35,26.42,312653.0,23.6876,23.7595,23.6786,23.7415,312653.0
2023-10-30 15:00:00,26.42,26.46,26.41,26.42,334242.0,23.7415,23.7775,23.7326,23.7415,334242.0
2023-10-30 15:30:00,26.43,26.49,26.38,26.43,878276.0,23.7505,23.8044,23.7056,23.7505,878276.0
2023-10-31 09:30:00,26.14,26.32,25.61,25.93,1734593.0,23.4899,23.6517,23.0137,23.3012,1734593.0
2023-10-31 10:00:00,25.92,26.14,25.87,26.03,704435.0,23.2922,23.4899,23.2473,23.3911,704435.0
2023-10-31 10:30:00,26.03,26.11,25.96,25.98,661779.0,23.3911,23.463,23.3282,23.3462,661779.0
2023-10-31 11:00:00,25.98,26.21,25.96,26.21,663360.0,23.3462,23.5528,23.3282,23.5528,663360.0
2023-10-31 11:30:00,26.21,26.29,26.12,26.16,644901.0,23.5528,23.6247,23.472,23.5079,644901.0
2023-10-31 12:00:00,26.15,26.18,26.03,26.04,413797.0,23.4989,23.5259,23.3911,23.4001,413797.0
2023-10-31 12:30:00,26.03,26.05,25.98,26.01,767810.0,23.3911,23.4091,23.3462,23.3731,767810.0
2023-10-31 13:00:00,26.01,26.05,25.98,26.0,539690.0,23.3731,23.4091,23.3462,23.3641,539690.0
2023-10-31 13:30:00,26.0,26.04,25.99,26.0,325122.0,23.3641,23.4001,23.3551,23.3641,325122.0
2023-10-31 14:00:00,26.01,26.01,25.95,25.98,282466.0,23.3731,23.3731,23.3192,23.3462,282466.0
2023-10-31 14:30:00,25.98,26.0,25.89,25.96,651553.0,23.3462,23.3641,23.2653,23.3282,651553.0
2023-10-31 15:00:00,25.96,26.03,25.94,26.0,817613.0,23.3282,23.3911,23.3102,23.3641,817613.0
2023-10-31 15:30:00,26.0,26.05,25.89,26.04,1377836.0,23.3641,23.4091,23.2653,23.4001,1377836.0
2023-11-01 09:30:00,26.0,26.04,25.8,25.94,996626.0,23.3641,23.4001,23.1844,23.3102,996626.0
2023-11-01 10:00:00,25.94,26.09,25.93,26.09,642524.0,23.3102,23.445,23.3012,23.445,642524.0
2023-11-01 10:30:00,26.09,26.28,26.08,26.17,625613.0,23.445,23.6157,23.436,23.5169,625613.0
2023-11-01 11:00:00,26.17,26.19,25.98,26.03,549247.0,23.5169,23.5349,23.3462,23.3911,549247.0
2023-11-01 11:30:00,26.03,26.08,25.96,26.07,264935.0,23.3911,23.436,23.3282,23.427,264935.0
2023-11-01 12:00:00,26.07,26.08,26.01,26.04,274009.0,23.427,23.436,23.3731,23.4001,274009.0
2023-11-01 12:30:00,26.04,26.04,25.96,26.01,278175.0,23.4001,23.4001,23.3282,23.3731,278175.0
2023-11-01 13:00:00,26.01,26.04,25.96,25.99,193805.0,23.3731,23.4001,23.3282,23.3551,193805.0
2023-11-01 13:30:00,25.98,26.02,25.96,25.98,188691.0,23.3462,23.3821,23.3282,23.3462,188691.0
2023-11-01 14:00:00,25.99,26.04,25.94,26.03,282704.0,23.3551,23.4001,23.3102,23.3911,282704.0
2023-11-01 14:30:00,26.03,26.08,25.97,26.06,339431.0,23.3911,23.436,23.3372,23.418,339431.0
2023-11-01 15:00:00,26.07,26.16,26.06,26.09,368738.0,23.427,23.5079,23.418,23.445,368738.0
2023-11-01 15:30:00,26.09,26.11,25.98,25.98,972150.0,23.445,23.463,23.3462,23.3462,972150.0
2023-11-02 09:30:00,26.0,26.35,25.95,26.28,786457.0,23.3641,23.6786,23.3192,23.6157,786457.0
2023-11-02 10:00:00,26.28,26.33,26.11,26.19,500513.0,23.6157,23.6607,23.463,23.5349,500513.0
2023-11-02 10:30:00,26.19,26.32,26.18,26.3,470205.0,23.5349,23.6517,23.5259,23.6337,470205.0
2023-11-02 11:00:00,26.3,26.39,26.29,26.33,499786.0,23.6337,23.7146,23.6247,23.6607,499786.0
2023-11-02 11:30:00,26.33,26.38,26.31,26.36,556643.0,23.6607,23.7056,23.6427,23.6876,556643.0
2023-11-02 12:00:00,26.35,26.37,26.28,26.3,241404.0,23.6786,23.6966,23.6157,23.6337,241404.0
2023-11-02 12:30:00,26.31,26.34,26.3,26.33,227887.0,23.6427,23.6697,23.6337,23.6607,227887.0
2023-11-02 13:00:00,26.33,26.39,26.32,26.34,295949.0,23.6607,23.7146,23.6517,23.6697,295949.0
2023-11-02 13:30:00,26.35,26.47,26.34,26.46,310268.0,23.6786,23.7865,23.6697,23.7775,310268.0
2023-11-02 14:00:00,26.46,26.46,26.4,26.4,264730.0,23.7775,23.7775,23.7236,23.7236,264730.0
2023-11-02 14:30:00,26.4,26.42,26.37,26.4,308460.0,23.7236,23.7415,23.6966,23.7236,308460.0
2023-11-02 15:00:00,26.39,26.4,26.3,26.34,435321.0,23.7146,23.7236,23.6337,23.6697,435321.0
2023-11-02 15:30:00,26.34,26.39,26.33,26.37,1080853.0,23.6697,23.7146,23.6607,23.6966,1080853.0
2023-11-03 09:30:00,26.37,26.44,26.29,26.43,259763.0,23.6966,23.7595,23.6247,23.7505,259763.0
2023-11-03 10:00:00,26.42,26.45,26.39,26.39,293315.0,23.7415,23.7685,23.7146,23.7146,293315.0
2023-11-03 10:30:00,26.39,26.5,26.38,26.5,514097.0,23.7146,23.8134,23.7056,23.8134,514097.0
2023-11-03 11:00:00,26.5,26.64,26.49,26.64,373929.0,23.8134,23.9392,23.8044,23.9392,373929.0
2023-11-03 11:30:00,26.63,26.68,26.62,26.67,299652.0,23.9303,23.9752,23.9213,23.9662,299652.0
2023-11-03 12:00:00,26.67,26.72,26.66,26.69,202841.0,23.9662,24.0111,23.9572,23.9842,202841.0
2023-11-03 12:30:00,26.69,26.73,26.68,26.71,180578.0,23.9842,24.0201,23.9752,24.0021,180578.0
2023-11-03 13:00:00,26.71,26.75,26.62,26.64,245667.0,24.0021,24.0381,23.9213,23.9392,245667.0
2023-11-03 13:30:00,26.64,26.66,26.56,26.66,287047.0,23.9392,23.9572,23.8674,23.9572,287047.0
2023-11-03 14:00:00,26.65,26.69,26.63,26.69,239882.0,23.9482,23.9842,23.9303,23.9842,239882.0
2023-11-03 14:30:00,26.69,26.71,26.67,26.7,210294.0,23.9842,24.0021,23.9662,23.9932,210294.0
2023-11-03 15:00:00,26.7,26.7,26.67,26.7,188137.0,23.9932,23.9932,23.9662,23.9932,188137.0
2023-11-03 15:30:00,26.7,26.7,26.54,26.64,765927.0,23.9932,23.9932,23.8494,23.9392,765927.0
2023-11-06 09:30:00,26.72,26.73,26.6,26.66,298990.0,24.0111,24.0201,23.9033,23.9572,298990.0
2023-11-06 10:00:00,26.66,26.69,26.64,26.68,206671.0,23.9572,23.9842,23.9392,23.9752,206671.0
2023-11-06 10:30:00,26.69,26.7,26.57,26.58,181462.0,23.9842,23.9932,23.8763,23.8853,181462.0
2023-11-06 11:00:00,26.57,26.6,26.54,26.55,117507.0,23.8763,23.9033,23.8494,23.8584,117507.0
2023-11-06 11:30:00,26.54,26.56,26.5,26.55,174238.0,23.8494,23.8674,23.8134,23.8584,174238.0
2023-11-06 12:00:00,26.55,26.58,26.53,26.55,96936.0,23.8584,23.8853,23.8404,23.8584,96936.0
2023-11-06 12:30:00,26.55,26.56,26.52,26.53,105100.0,23.8584,23.8674,23.8314,23.8404,105100.0
2023-11-06 13:00:00,26.53,26.54,26.48,26.53,171946.0,23.8404,23.8494,23.7955,23.8404,171946.0
2023-11-06 13:30:00,26.53,26.56,26.51,26.55,213449.0,23.8404,23.8674,23.8224,23.8584,213449.0
2023-11-06 14:00:00,26.55,26.62,26.54,26.62,274279.0,23.8584,23.9213,23.8494,23.9213,274279.0
2023-11-06 14:30:00,26.62,26.63,26.53,26.54,285862.0,23.9213,23.9303,23.8404,23.8494,285862.0
2023-11-06 15:00:00,26.54,26.57,26.5,26.55,352611.0,23.8494,23.8763,23.8134,23.8584,352611.0
2023-11-06 15:30:00,26.55,26.58,26.39,26.41,871724.0,23.8584,23.8853,23.7146,23.7326,871724.0
2023-11-07 09:30:00,26.3,26.35,26.23,26.26,318226.0,23.6337,23.6786,23.5708,23.5978,318226.0
2023-11-07 10:00:00,26.26,26.29,26.22,26.25,202461.0,23.5978,23.6247,23.5618,23.5888,202461.0
2023-11-07 10:30:00,26.24,26.31,26.24,26.24,175526.0,23.5798,23.6427,23.5798,23.5798,175526.0
2023-11-07 11:00:00,26.24,26.24,26.15,26.16,157792.0,23.5798,23.5798,23.4989,23.5079,157792.0
2023-11-07 11:30:00,26.16,26.24,26.15,26.18,162151.0,23.5079,23.5798,23.4989,23.5259,162151.0
2023-11-07 12:00:00,26.19,26.29,26.17,26.26,225494.0,23.5349,23.6247,23.5169,23.5978,225494.0
2023-11-07 12:30:00,26.26,26.27,26.23,26.27,120248.0,23.5978,23.6068,23.5708,23.6068,120248.0
2023-11-07 13:00:00,26.27,26.32,26.26,26.31,134223.0,23.6068,23.6517,23.5978,23.6427,134223.0
2023-11-07 13:30:00,26.31,26.31,26.23,26.29,346486.0,23.6427,23.6427,23.5708,23.6247,346486.0
2023-11-07 14:00:00,26.28,26.3,26.25,26.29,161525.0,23.6157,23.6337,23.5888,23.6247,161525.0
2023-11-07 14:30:00,26.3,26.3,26.26,26.27,249039.0,23.6337,23.6337,23.5978,23.6068,249039.0
2023-11-07 15:00:00,26.26,26.32,26.25,26.32,328848.0,23.5978,23.6517,23.5888,23.6517,328848.0
2023-11-07 15:30:00,26.32,26.38,26.29,26.37,729154.0,23.6517,23.7056,23.6247,23.6966,729154.0
2023-11-08 09:30:00,26.25,26.32,26.2,26.26,179892.0,23.5888,23.6517,23.5438,23.5978,179892.0
2023-11-08 10:00:00,26.26,26.26,26.21,26.23,167633.0,23.5978,23.5978,23.5528,23.5708,167633.0
2023-11-08 10:30:00,26.23,26.23,26.15,26.16,189410.0,23.5708,23.5708,23.4989,23.5079,189410.0
2023-11-08 11:00:00,26.16,26.2,26.12,26.13,275873.0,23.5079,23.5438,23.472,23.4809,275873.0
2023-11-08 11:30:00,26.13,26.14,26.05,26.08,224368.0,23.4809,23.4899,23.4091,23.436,224368.0
2023-11-08 12:00:00,26.08,26.11,26.07,26.08,165212.0,23.436,23.463,23.427,23.436,165212.0
2023-11-08 12:30:00,26.07,26.08,26.04,26.06,292846.0,23.427,23.436,23.4001,23.418,292846.0
2023-11-08 13:00:00,26.06,26.08,26.02,26.06,196172.0,23.418,23.436,23.3821,23.418,196172.0
2023-11-08 13:30:00,26.05,26.07,26.04,26.05,137311.0,23.4091,23.427,23.4001,23.4091,137311.0
2023-11-08 14:00:00,26.05,26.06,26.01,26.04,173437.0,23.4091,23.418,23.3731,23.4001,173437.0
2023-11-08 14:30:00,26.03,26.04,25.99,26.0,297575.0,23.3911,23.4001,23.3551,23.3641,297575.0
2023-11-08 15:00:00,26.0,26.02,25.99,26.0,222660.0,23.3641,23.3821,23.3551,23.3641,222660.0
2023-11-08 15:30:00,26.0,26.03,25.93,25.93,910175.0,23.3641,23.3911,23.3012,23.3012,910175.0
2023-11-09 09:30:00,26.04,26.09,25.96,25.96,273744.0,23.4001,23.445,23.3282,23.3282,273744.0
2023-11-09 10:00:00,25.96,26.0,25.96,25.99,247757.0,23.3282,23.3641,23.3282,23.3551,247757.0
2023-11-09 10:30:00,25.99,26.0,25.94,25.95,249156.0,23.3551,23.3641,23.3102,23.3192,249156.0
2023-11-09 11:00:00,25.95,25.97,25.91,25.95,259223.0,23.3192,23.3372,23.2832,23.3192,259223.0
2023-11-09 11:30:00,25.94,25.96,25.92,25.93,230806.0,23.3102,23.3282,23.2922,23.3012,230806.0
2023-11-09 12:00:00,25.94,25.99,25.93,25.98,203538.0,23.3102,23.3551,23.3012,23.3462,203538.0
2023-11-09 12:30:00,25.98,26.01,25.94,25.97,263589.0,23.3462,23.3731,23.3102,23.3372,263589.0
2023-11-09 13:00:00,25.97,26.0,25.94,25.98,213769.0,23.3372,23.3641,23.3102,23.3462,213769.0
2023-11-09 13:30:00,25.98,25.98,25.93,25.95,241019.0,23.3462,23.3462,23.3012,23.3192,241019.0
2023-11-09 14:00:00,25.94,25.95,25.88,25.92,251925.0,23.3102,23.3192,23.2563,23.2922,251925.0
2023-11-09 14:30:00,25.91,25.92,25.89,25.91,181253.0,23.2832,23.2922,23.2653,23.2832,181253.0
2023-11-09 15:00:00,25.91,25.93,25.88,25.91,212805.0,23.2832,23.3012,23.2563,23.2832,212805.0
2023-11-09 15:30:00,25.91,25.93,25.88,25.89,526535.0,23.2832,23.3012,23.2563,23.2653,526535.0
2023-11-10 09:30:00,26.01,26.11,25.97,26.09,479157.0,23.3731,23.463,23.3372,23.445,479157.0
2023-11-10 10:00:00,26.09,26.16,26.06,26.14,351264.0,23.445,23.5079,23.418,23.4899,351264.0
2023-11-10 10:30:00,26.14,26.15,26.11,26.12,278534.0,23.4899,23.4989,23.463,23.472,278534.0
2023-11-10 11:00:00,26.12,26.14,26.11,26.13,184758.0,23.472,23.4899,23.463,23.4809,184758.0
2023-11-10 11:30:00,26.13,26.13,26.11,26.12,263294.0,23.4809,23.4809,23.463,23.472,263294.0
2023-11-10 12:00:00,26.12,26.12,26.03,26.09,252837.0,23.472,23.472,23.3911,23.445,252837.0
2023-11-10 12:30:00,26.1,26.11,26.08,26.09,133187.0,23.454,23.463,23.436,23.445,133187.0
2023-11-10 13:00:00,26.1,26.11,26.05,26.09,223679.0,23.454,23.463,23.4091,23.445,223679.0
2023-11-10 13:30:00,26.1,26.11,26.07,26.07,189997.0,23.454,23.463,23.427,23.427,189997.0
2023-11-10 14:00:00,26.08,26.1,26.06,26.07,189051.0,23.436,23.454,23.418,23.427,189051.0
2023-11-10 14:30:00,26.07,26.07,25.99,26.01,289150.0,23.427,23.427,23.3551,23.3731,289150.0
2023-11-10 15:00:00,26.01,26.03,25.97,26.0,352820.0,23.3731,23.3911,23.3372,23.3641,352820.0
2023-11-10 15:30:00,26.0,26.01,25.94,25.99,675870.0,23.3641,23.3731,23.3102,23.3551,675870.0
2023-11-13 09:30:00,26.0,26.05,25.93,25.97,323607.0,23.3641,23.4091,23.3012,23.3372,323607.0
2023-11-13 10:00:00,25.97,25.99,25.94,25.96,304687.0,23.3372,23.3551,23.3102,23.3282,304687.0
2023-11-13 10:30:00,25.96,26.0,25.95,25.96,148308.0,23.3282,23.3641,23.3192,23.3282,148308.0
2023-11-13 11:00:00,25.96,26.0,25.9,25.97,243067.0,23.3282,23.3641,23.2743,23.3372,243067.0
2023-11-13 11:30:00,25.97,26.02,25.94,26.0,230182.0,23.3372,23.3821,23.3102,23.3641,230182.0
2023-11-13 12:00:00,26.01,26.05,26.0,26.04,198307.0,23.3731,23.4091,23.3641,23.4001,198307.0
2023-11-13 12:30:00,26.04,26.05,25.99,25.99,107725.0,23.4001,23.4091,23.3551,23.3551,107725.0
2023-11-13 13:00:00,26.0,26.0,25.93,25.96,184974.0,23.3641,23.3641,23.3012,23.3282,184974.0
2023-11-13 13:30:00,25.95,26.03,25.95,26.02,267980.0,23.3192,23.3911,23.3192,23.3821,267980.0
2023-11-13 14:00:00,26.02,26.03,25.96,26.0,175071.0,23.3821,23.3911,23.3282,23.3641,175071.0
2023-11-13 14:30:00,26.0,26.01,25.96,25.96,220579.0,23.3641,23.3731,23.3282,23.3282,220579.0
2023-11-13 15:00:00,25.97,25.98,25.96,25.96,214225.0,23.3372,23.3462,23.3282,23.3282,214225.0
2023-11-13 15:30:00,25.96,26.01,25.96,25.99,448606.0,23.3282,23.3731,23.3282,23.3551,448606.0
2023-11-14 09:30:00,26.32,26.45,26.09,26.1,826908.0,23.6517,23.7685,23.445,23.454,826908.0
2023-11-14 10:00:00,26.09,26.13,26.04,26.12,416815.0,23.445,23.4809,23.4001,23.472,416815.0
2023-11-14 10:30:00,26.12,26.15,26.07,26.11,442442.0,23.472,23.4989,23.427,23.463,442442.0
2023-11-14 11:00:00,26.11,26.12,26.05,26.11,255784.0,23.463,23.472,23.4091,23.463,255784.0
2023-11-14 11:30:00,26.11,26.11,26.05,26.1,267631.0,23.463,23.463,23.4091,23.454,267631.0
2023-11-14 12:00:00,26.1,26.11,26.08,26.1,260912.0,23.454,23.463,23.436,23.454,260912.0
2023-11-14 12:30:00,26.1,26.11,26.09,26.11,248144.0,23.454,23.463,23.445,23.463,248144.0
2023-11-14 13:00:00,26.11,26.16,26.1,26.14,154343.0,23.463,23.5079,23.454,23.4899,154343.0
2023-11-14 13:30:00,26.14,26.15,26.1,26.15,296789.0,23.4899,23.4989,23.454,23.4989,296789.0
2023-11-14 14:00:00,26.14,26.15,26.12,26.14,166771.0,23.4899,23.4989,23.472,23.4899,166771.0
2023-11-14 14:30:00,26.14,26.21,26.14,26.2,389416.0,23.4899,23.5528,23.4899,23.5438,389416.0
2023-11-14 15:00:00,26.2,26.28,26.18,26.26,462210.0,23.5438,23.6157,23.5259,23.5978,462210.0
2023-11-14 15:30:00,26.26,26.27,26.17,26.22,476379.0,23.5978,23.6068,23.5169,23.5618,476379.0
2023-11-15 09:30:00,26.25,26.3,26.24,26.27,350062.0,23.5888,23.6337,23.5798,23.6068,350062.0
2023-11-15 10:00:00,26.27,26.47,26.26,26.41,562285.0,23.6068,23.7865,23.5978,23.7326,562285.0
2023-11-15 10:30:00,26.4,26.48,26.38,26.43,450776.0,23.7236,23.7955,23.7056,23.7505,450776.0
2023-11-15 11:00:00,26.42,26.48,26.41,26.42,337897.0,23.7415,23.7955,23.7326,23.7415,337897.0
2023-11-15 11:30:00,26.42,26.48,26.39,26.48,346177.0,23.7415,23.7955,23.7146,23.7955,346177.0
2023-11-15 12:00:00,26.48,26.5,26.39,26.39,495331.0,23.7955,23.8134,23.7146,23.7146,495331.0
2023-11-15 12:30:00,26.39,26.4,26.3,26.35,193525.0,23.7146,23.7236,23.6337,23.6786,193525.0
2023-11-15 13:00:00,26.35,26.36,26.27,26.29,337637.0,23.6786,23.6876,23.6068,23.6247,337637.0
2023-11-15 13:30:00,26.29,26.32,26.25,26.26,268696.0,23.6247,23.6517,23.5888,23.5978,268696.0
2023-11-15 14:00:00,26.26,26.28,26.25,26.27,235806.0,23.5978,23.6157,23.5888,23.6068,235806.0
2023-11-15 14:30:00,26.27,26.3,26.26,26.29,315400.0,23.6068,23.6337,23.5978,23.6247,315400.0
2023-11-15 15:00:00,26.29,26.29,26.24,26.26,301697.0,23.6247,23.6247,23.5798,23.5978,301697.0
2023-11-15 15:30:00,26.26,26.26,26.23,26.24,761110.0,23.5978,23.5978,23.5708,23.5798,761110.0
2023-11-16 09:30:00,26.25,26.3,26.18,26.24,354780.0,23.5888,23.6337,23.5259,23.5798,354780.0
2023-11-16 10:00:00,26.25,26.25,26.12,26.18,209869.0,23.5888,23.5888,23.472,23.5259,209869.0
2023-11-16 10:30:00,26.19,26.21,26.12,26.12,211716.0,23.5349,23.5528,23.472,23.472,211716.0
2023-11-16 11:00:00,26.13,26.13,26.02,26.03,257675.0,23.4809,23.4809,23.3821,23.3911,257675.0
2023-11-16 11:30:00,26.03,26.11,26.02,26.06,314911.0,23.3911,23.463,23.3821,23.418,314911.0
2023-11-16 12:00:00,26.05,26.08,26.0,26.05,226836.0,23.4091,23.436,23.3641,23.4091,226836.0
2023-11-16 12:30:00,26.05,26.12,26.02,26.12,244562.0,23.4091,23.472,23.3821,23.472,244562.0
2023-11-16 13:00:00,26.12,26.13,25.95,26.05,741270.0,23.472,23.4809,23.3192,23.4091,741270.0
2023-11-16 13:30:00,26.05,26.06,25.95,26.0,581699.0,23.4091,23.418,23.3192,23.3641,581699.0
2023-11-16 14:00:00,26.0,26.03,25.99,26.0,196542.0,23.3641,23.3911,23.3551,23.3641,196542.0
2023-11-16 14:30:00,26.0,26.01,25.97,25.99,236252.0,23.3641,23.3731,23.3372,23.3551,236252.0
2023-11-16 15:00:00,26.0,26.01,25.96,25.99,332548.0,23.3641,23.3731,23.3282,23.3551,332548.0
2023-11-16 15:30:00,25.99,26.01,25.95,25.99,743414.0,23.3551,23.3731,23.3192,23.3551,743414.0
2023-11-17 09:30:00,26.0,26.11,26.0,26.06,315891.0,23.3641,23.463,23.3641,23.418,315891.0
2023-11-17 10:00:00,26.07,26.11,26.06,26.11,166430.0,23.427,23.463,23.418,23.463,166430.0
2023-11-17 10:30:00,26.11,26.15,26.07,26.12,231989.0,23.463,23.4989,23.427,23.472,231989.0
2023-11-17 11:00:00,26.11,26.16,26.06,26.15,327637.0,23.463,23.5079,23.418,23.4989,327637.0
2023-11-17 11:30:00,26.15,26.18,26.11,26.16,280876.0,23.4989,23.5259,23.463,23.5079,280876.0
2023-11-17 12:00:00,26.17,26.26,26.16,26.24,228932.0,23.5169,23.5978,23.5079,23.5798,228932.0
2023-11-17 12:30:00,26.23,26.28,26.22,26.25,187966.0,23.5708,23.6157,23.5618,23.5888,187966.0
2023-11-17 13:00:00,26.25,26.3,26.24,26.3,221720.0,23.5888,23.6337,23.5798,23.6337,221720.0
2023-11-17 13:30:00,26.29,26.35,26.26,26.35,327750.0,23.6247,23.6786,23.5978,23.6786,327750.0
2023-11-17 14:00:00,26.35,26.37,26.28,26.34,254918.0,23.6786,23.6966,23.6157,23.6697,254918.0
2023-11-17 14:30:00,26.34,26.34,26.26,26.28,205549.0,23.6697,23.6697,23.5978,23.6157,205549.0
2023-11-17 15:00:00,26.28,26.28,26.19,26.22,323798.0,23.6157,23.6157,23.5349,23.5618,323798.0
2023-11-17 15:30:00,26.21,26.29,26.17,26.27,880178.0,23.5528,23.6247,23.5169,23.6068,880178.0
2023-11-20 09:30:00,26.27,26.4,26.25,26.4,751479.0,23.6068,23.7236,23.5888,23.7236,751479.0
2023-11-20 10:00:00,26.41,26.47,26.39,26.44,419042.0,23.7326,23.7865,23.7146,23.7595,419042.0
2023-11-20 10:30:00,26.44,26.44,26.35,26.36,211719.0,23.7595,23.7595,23.6786,23.6876,211719.0
2023-11-20 11:00:00,26.35,26.35,26.27,26.31,206395.0,23.6786,23.6786,23.6068,23.6427,206395.0
2023-11-20 11:30:00,26.31,26.32,26.28,26.29,196198.0,23.6427,23.6517,23.6157,23.6247,196198.0
2023-11-20 12:00:00,26.28,26.32,26.26,26.3,176125.0,23.6157,23.6517,23.5978,23.6337,176125.0
2023-11-20 12:30:00,26.31,26.32,26.29,26.32,224941.0,23.6427,23.6517,23.6247,23.6517,224941.0
2023-11-20 13:00:00,26.32,26.35,26.26,26.28,229651.0,23.6517,23.6786,23.5978,23.6157,229651.0
2023-11-20 13:30:00,26.28,26.32,26.26,26.3,141825.0,23.6157,23.6517,23.5978,23.6337,141825.0
2023-11-20 14:00:00,26.31,26.31,26.26,26.29,273006.0,23.6427,23.6427,23.5978,23.6247,273006.0
2023-11-20 14:30:00,26.29,26.3,26.27,26.28,146073.0,23.6247,23.6337,23.6068,23.6157,146073.0
2023-11-20 15:00:00,26.28,26.3,26.26,26.3,189311.0,23.6157,23.6337,23.5978,23.6337,189311.0
2023-11-20 15:30:00,26.3,26.32,26.26,26.26,426559.0,23.6337,23.6517,23.5978,23.5978,426559.0
2023-11-21 09:30:00,26.25,26.41,26.25,26.37,468904.0,23.5888,23.7326,23.5888,23.6966,468904.0
2023-11-21 10:00:00,26.37,26.4,26.32,26.39,238386.0,23.6966,23.7236,23.6517,23.7146,238386.0
2023-11-21 10:30:00,26.39,26.45,26.36,26.44,258600.0,23.7146,23.7685,23.6876,23.7595,258600.0
2023-11-21 11:00:00,26.43,26.45,26.34,26.39,317916.0,23.7505,23.7685,23.6697,23.7146,317916.0
2023-11-21 11:30:00,26.39,26.44,26.38,26.42,276426.0,23.7146,23.7595,23.7056,23.7415,276426.0
2023-11-21 12:00:00,26.42,26.47,26.41,26.46,190109.0,23.7415,23.7865,23.7326,23.7775,190109.0
2023-11-21 12:30:00,26.46,26.53,26.45,26.51,277541.0,23.7775,23.8404,23.7685,23.8224,277541.0
2023-11-21 13:00:00,26.51,26.54,26.49,26.52,161451.0,23.8224,23.8494,23.8044,23.8314,161451.0
2023-11-21 13:30:00,26.52,26.53,26.49,26.49,143010.0,23.8314,23.8404,23.8044,23.8044,143010.0
2023-11-21 14:00:00,26.5,26.53,26.48,26.53,114058.0,23.8134,23.8404,23.7955,23.8404,114058.0
2023-11-21 14:30:00,26.53,26.53,26.48,26.53,181703.0,23.8404,23.8404,23.7955,23.8404,181703.0
2023-11-21 15:00:00,26.53,26.53,26.49,26.52,194017.0,23.8404,23.8404,23.8044,23.8314,194017.0
2023-11-21 15:30:00,26.52,26.55,26.49,26.55,749454.0,23.8314,23.8584,23.8044,23.8584,749454.0
2023-11-22 09:30:00,26.35,26.44,26.27,26.43,405138.0,23.6786,23.7595,23.6068,23.7505,405138.0
2023-11-22 10:00:00,26.44,26.52,26.4,26.52,255217.0,23.7595,23.8314,23.7236,23.8314,255217.0
2023-11-22 10:30:00,26.51,26.59,26.49,26.57,227277.0,23.8224,23.8943,23.8044,23.8763,227277.0
2023-11-22 11:00:00,26.57,26.58,26.51,26.58,151114.0,23.8763,23.8853,23.8224,23.8853,151114.0
2023-11-22 11:30:00,26.58,26.6,26.54,26.59,126658.0,23.8853,23.9033,23.8494,23.8943,126658.0
2023-11-22 12:00:00,26.59,26.65,26.59,26.63,120017.0,23.8943,23.9482,23.8943,23.9303,120017.0
2023-11-22 12:30:00,26.63,26.63,26.59,26.62,120369.0,23.9303,23.9303,23.8943,23.9213,120369.0
2023-11-22 13:00:00,26.63,26.64,26.61,26.63,83250.0,23.9303,23.9392,23.9123,23.9303,83250.0
2023-11-22 13:30:00,26.63,26.67,26.6,26.67,121479.0,23.9303,23.9662,23.9033,23.9662,121479.0
2023-11-22 14:00:00,26.67,26.7,26.65,26.7,81241.0,23.9662,23.9932,23.9482,23.9932,81241.0
2023-11-22 14:30:00,26.69,26.7,26.67,26.7,161497.0,23.9842,23.9932,23.9662,23.9932,161497.0
2023-11-22 15:00:00,26.7,26.73,26.65,26.73,280982.0,23.9932,24.0201,23.9482,24.0201,280982.0
2023-11-22 15:30:00,26.73,26.76,26.7,26.7,637880.0,24.0201,24.0471,23.9932,23.9932,637880.0
2023-11-24 09:30:00,26.54,26.82,26.53,26.81,446340.0,23.8494,24.101,23.8404,24.092,446340.0
2023-11-24 10:00:00,26.8,26.87,26.78,26.85,101794.0,24.083,24.1459,24.065,24.128,101794.0
2023-11-24 10:30:00,26.84,26.88,26.82,26.88,133563.0,24.119,24.1549,24.101,24.1549,133563.0
2023-11-24 11:00:00,26.88,26.89,26.75,26.77,247438.0,24.1549,24.1639,24.0381,24.0561,247438.0
2023-11-24 11:30:00,26.78,26.81,26.76,26.76,117364.0,24.065,24.092,24.0471,24.0471,117364.0
2023-11-24 12:00:00,26.76,26.81,26.76,26.79,69232.0,24.0471,24.092,24.0471,24.074,69232.0
2023-11-24 12:30:00,26.79,26.8,26.77,26.77,163593.0,24.074,24.083,24.0561,24.0561,163593.0
2023-11-27 09:30:00,26.71,26.78,26.67,26.72,191059.0,24.0021,24.065,23.9662,24.0111,191059.0
2023-11-27 10:00:00,26.71,26.75,26.69,26.74,119874.0,24.0021,24.0381,23.9842,24.0291,119874.0
2023-11-27 10:30:00,26.74,26.76,26.71,26.73,286638.0,24.0291,24.0471,24.0021,24.0201,286638.0
2023-11-27 11:00:00,26.73,26.78,26.72,26.77,217879.0,24.0201,24.065,24.0111,24.0561,217879.0
2023-11-27 11:30:00,26.76,26.78,26.66,26.71,271477.0,24.0471,24.065,23.9572,24.0021,271477.0
2023-11-27 12:00:00,26.72,26.72,26.55,26.59,175431.0,24.0111,24.0111,23.8584,23.8943,175431.0
2023-11-27 12:30:00,26.59,26.64,26.56,26.58,242367.0,23.8943,23.9392,23.8674,23.8853,242367.0
2023-11-27 13:00:00,26.58,26.67,26.56,26.65,203019.0,23.8853,23.9662,23.8674,23.9482,203019.0
2023-11-27 13:30:00,26.64,26.67,26.61,26.65,232401.0,23.9392,23.9662,23.9123,23.9482,232401.0
2023-11-27 14:00:00,26.65,26.67,26.62,26.63,136912.0,23.9482,23.9662,23.9213,23.9303,136912.0
2023-11-27 14:30:00,26.62,26.67,26.61,26.64,160512.0,23.9213,23.9662,23.9123,23.9392,160512.0
2023-11-27 15:00:00,26.64,26.66,26.58,26.59,174880.0,23.9392,23.9572,23.8853,23.8943,174880.0
2023-11-27 15:30:00,26.58,26.65,26.58,26.62,495756.0,23.8853,23.9482,23.8853,23.9213,495756.0
2023-11-28 09:30:00,26.74,26.78,26.65,26.74,192069.0,24.0291,24.065,23.9482,24.0291,192069.0
2023-11-28 10:00:00,26.74,26.77,26.61,26.62,144248.0,24.0291,24.0561,23.9123,23.9213,144248.0
2023-11-28 10:30:00,26.62,26.69,26.61,26.68,158051.0,23.9213,23.9842,23.9123,23.9752,158051.0
2023-11-28 11:00:00,26.67,26.68,26.64,26.68,210291.0,23.9662,23.9752,23.9392,23.9752,210291.0
2023-11-28 11:30:00,26.68,26.7,26.64,26.67,188528.0,23.9752,23.9932,23.9392,23.9662,188528.0
2023-11-28 12:00:00,26.67,26.68,26.6,26.63,217897.0,23.9662,23.9752,23.9033,23.9303,217897.0
2023-11-28 12:30:00,26.62,26.64,26.6,26.62,121919.0,23.9213,23.9392,23.9033,23.9213,121919.0
2023-11-28 13:00:00,26.62,26.62,26.47,26.55,481499.0,23.9213,23.9213,23.7865,23.8584,481499.0
2023-11-28 13:30:00,26.55,26.59,26.51,26.52,301814.0,23.8584,23.8943,23.8224,23.8314,301814.0
2023-11-28 14:00:00,26.51,26.52,26.46,26.48,127694.0,23.8224,23.8314,23.7775,23.7955,127694.0
2023-11-28 14:30:00,26.48,26.52,26.46,26.52,123525.0,23.7955,23.8314,23.7775,23.8314,123525.0
2023-11-28 15:00:00,26.52,26.53,26.46,26.51,218107.0,23.8314,23.8404,23.7775,23.8224,218107.0
2023-11-28 15:30:00,26.51,26.51,26.42,26.45,856301.0,23.8224,23.8224,23.7415,23.7685,856301.0
2023-11-29 09:30:00,26.58,26.58,26.43,26.43,356459.0,23.8853,23.8853,23.7505,23.7505,356459.0
2023-11-29 10:00:00,26.44,26.47,26.4,26.41,249924.0,23.7595,23.7865,23.7236,23.7326,249924.0
2023-11-29 10:30:00,26.4,26.46,26.39,26.45,212969.0,23.7236,23.7775,23.7146,23.7685,212969.0
2023-11-29 11:00:00,26.45,26.49,26.44,26.46,233585.0,23.7685,23.8044,23.7595,23.7775,233585.0
2023-11-29 11:30:00,26.45,26.48,26.42,26.43,175867.0,23.7685,23.7955,23.7415,23.7505,175867.0
2023-11-29 12:00:00,26.42,26.44,26.36,26.38,170734.0,23.7415,23.7595,23.6876,23.7056,170734.0
2023-11-29 12:30:00,26.38,26.41,26.35,26.39,198485.0,23.7056,23.7326,23.6786,23.7146,198485.0
2023-11-29 13:00:00,26.4,26.48,26.39,26.48,257110.0,23.7236,23.7955,23.7146,23.7955,257110.0
2023-11-29 13:30:00,26.48,26.52,26.47,26.49,192656.0,23.7955,23.8314,23.7865,23.8044,192656.0
2023-11-29 14:00:00,26.49,26.5,26.41,26.48,258786.0,23.8044,23.8134,23.7326,23.7955,258786.0
2023-11-29 14:30:00,26.48,26.49,26.39,26.41,258657.0,23.7955,23.8044,23.7146,23.7326,258657.0
2023-11-29 15:00:00,26.41,26.44,26.35,26.37,300266.0,23.7326,23.7595,23.6786,23.6966,300266.0
2023-11-29 15:30:00,26.38,26.44,26.34,26.43,764322.0,23.7056,23.7595,23.6697,23.7505,764322.0
2023-11-30 09:30:00,26.46,26.65,26.46,26.63,448413.0,23.7775,23.9482,23.7775,23.9303,448413.0
2023-11-30 10:00:00,26.63,26.69,26.54,26.55,237291.0,23.9303,23.9842,23.8494,23.8584,237291.0
2023-11-30 10:30:00,26.55,26.63,26.51,26.54,461938.0,23.8584,23.9303,23.8224,23.8494,461938.0
2023-11-30 11:00:00,26.54,26.56,26.46,26.47,283227.0,23.8494,23.8674,23.7775,23.7865,283227.0
2023-11-30 11:30:00,26.48,26.53,26.44,26.52,186473.0,23.7955,23.8404,23.7595,23.8314,186473.0
2023-11-30 12:00:00,26.52,26.58,26.51,26.54,138898.0,23.8314,23.8853,23.8224,23.8494,138898.0
2023-11-30 12:30:00,26.53,26.61,26.53,26.6,228966.0,23.8404,23.9123,23.8404,23.9033,228966.0
2023-11-30 13:00:00,26.6,26.63,26.58,26.6,117892.0,23.9033,23.9303,23.8853,23.9033,117892.0
2023-11-30 13:30:00,26.6,26.6,26.55,26.55,107007.0,23.9033,23.9033,23.8584,23.8584,107007.0
2023-11-30 14:00:00,26.55,26.59,26.55,26.56,146099.0,23.8584,23.8943,23.8584,23.8674,146099.0
2023-11-30 14:30:00,26.56,26.61,26.55,26.6,205640.0,23.8674,23.9123,23.8584,23.9033,205640.0
2023-11-30 15:00:00,26.61,26.65,26.6,26.65,192112.0,23.9123,23.9482,23.9033,23.9482,192112.0
2023-11-30 15:30:00,26.65,26.78,26.63,26.78,1012592.0,23.9482,24.065,23.9303,24.065,1012592.0
2023-12-01 09:30:00,26.75,26.81,26.71,26.8,265304.0,24.0381,24.092,24.0021,24.083,265304.0
2023-12-01 10:00:00,26.81,26.84,26.78,26.8,145682.0,24.092,24.119,24.065,24.083,145682.0
2023-12-01 10:30:00,26.81,26.86,26.74,26.75,212290.0,24.092,24.1369,24.0291,24.0381,212290.0
2023-12-01 11:00:00,26.74,26.79,26.71,26.79,240960.0,24.0291,24.074,24.0021,24.074,240960.0
2023-12-01 11:30:00,26.79,26.87,26.77,26.87,232398.0,24.074,24.1459,24.0561,24.1459,232398.0
2023-12-01 12:00:00,26.88,26.89,26.82,26.86,209510.0,24.1549,24.1639,24.101,24.1369,209510.0
2023-12-01 12:30:00,26.86,26.92,26.85,26.92,192267.0,24.1369,24.1909,24.128,24.1909,192267.0
2023-12-01 13:00:00,26.92,26.93,26.85,26.85,146392.0,24.1909,24.1998,24.128,24.128,146392.0
2023-12-01 13:30:00,26.85,26.87,26.82,26.86,165125.0,24.128,24.1459,24.101,24.1369,165125.0
2023-12-01 14:00:00,26.87,26.96,26.86,26.95,213736.0,24.1459,24.2268,24.1369,24.2178,213736.0
2023-12-01 14:30:00,26.94,26.98,26.94,26.98,201322.0,24.2088,24.2448,24.2088,24.2448,201322.0
2023-12-01 15:00:00,26.98,26.99,26.93,26.99,230463.0,24.2448,24.2538,24.1998,24.2538,230463.0
2023-12-01 15:30:00,26.99,27.0,26.91,26.91,680872.0,24.2538,24.2627,24.1819,24.1819,680872.0
2023-12-04 09:30:00,26.85,26.92,26.79,26.83,288643.0,24.128,24.1909,24.074,24.11,288643.0
2023-12-04 10:00:00,26.83,26.87,26.81,26.83,147148.0,24.11,24.1459,24.092,24.11,147148.0
2023-12-04 10:30:00,26.82,26.86,26.8,26.83,102745.0,24.101,24.1369,24.083,24.11,102745.0
2023-12-04 11:00:00,26.83,26.85,26.8,26.84,93577.0,24.11,24.128,24.083,24.119,93577.0
2023-12-04 11:30:00,26.84,26.88,26.83,26.88,122048.0,24.119,24.1549,24.11,24.1549,122048.0
2023-12-04 12:00:00,26.87,26.9,26.86,26.89,102970.0,24.1459,24.1729,24.1369,24.1639,102970.0
2023-12-04 12:30:00,26.9,26.94,26.86,26.88,171614.0,24.1729,24.2088,24.1369,24.1549,171614.0
2023-12-04 13:00:00,26.88,26.88,26.81,26.83,161766.0,24.1549,24.1549,24.092,24.11,161766.0
2023-12-04 13:30:00,26.83,26.83,26.72,26.73,341137.0,24.11,24.11,24.0111,24.0201,341137.0
2023-12-04 14:00:00,26.74,26.8,26.73,26.77,96531.0,24.0291,24.083,24.0201,24.0561,96531.0
2023-12-04 14:30:00,26.77,26.8,26.73,26.78,173154.0,24.0561,24.083,24.0201,24.065,173154.0
2023-12-04 15:00:00,26.79,26.79,26.73,26.77,136647.0,24.074,24.074,24.0201,24.0561,136647.0
2023-12-04 15:30:00,26.77,26.86,26.73,26.82,544146.0,24.0561,24.1369,24.0201,24.101,544146.0
2023-12-05 09:30:00,26.75,26.82,26.71,26.71,237516.0,24.0381,24.101,24.0021,24.0021,237516.0
2023-12-05 10:00:00,26.72,26.79,26.71,26.76,124260.0,24.0111,24.074,24.0021,24.0471,124260.0
2023-12-05 10:30:00,26.76,26.77,26.67,26.67,265526.0,24.0471,24.0561,23.9662,23.9662,265526.0
2023-12-05 11:00:00,26.67,26.72,26.63,26.7,212217.0,23.9662,24.0111,23.9303,23.9932,212217.0
2023-12-05 11:30:00,26.69,26.76,26.69,26.74,102867.0,23.9842,24.0471,23.9842,24.0291,102867.0
2023-12-05 12:00:00,26.75,26.75,26.63,26.66,143082.0,24.0381,24.0381,23.9303,23.9572,143082.0
2023-12-05 12:30:00,26.65,26.73,26.65,26.71,215828.0,23.9482,24.0201,23.9482,24.0021,215828.0
2023-12-05 13:00:00,26.71,26.72,26.66,26.7,178261.0,24.0021,24.0111,23.9572,23.9932,178261.0
2023-12-05 13:30:00,26.71,26.71,26.67,26.7,100920.0,24.0021,24.0021,23.9662,23.9932,100920.0
2023-12-05 14:00:00,26.69,26.72,26.69,26.7,141375.0,23.9842,24.0111,23.9842,23.9932,141375.0
2023-12-05 14:30:00,26.71,26.74,26.69,26.7,127372.0,24.0021,24.0291,23.9842,23.9932,127372.0
2023-12-05 15:00:00,26.69,26.7,26.63,26.64,207280.0,23.9842,23.9932,23.9303,23.9392,207280.0
2023-12-05 15:30:00,26.64,26.7,26.62,26.67,878252.0,23.9392,23.9932,23.9213,23.9662,878252.0
2023-12-06 09:30:00,26.65,26.75,26.61,26.71,231948.0,23.9482,24.0381,23.9123,24.0021,231948.0
2023-12-06 10:00:00,26.71,26.75,26.6,26.64,167355.0,24.0021,24.0381,23.9033,23.9392,167355.0
2023-12-06 10:30:00,26.64,26.66,26.55,26.55,283840.0,23.9392,23.9572,23.8584,23.8584,283840.0
2023-12-06 11:00:00,26.55,26.6,26.5,26.59,241506.0,23.8584,23.9033,23.8134,23.8943,241506.0
2023-12-06 11:30:00,26.59,26.59,26.5,26.51,183022.0,23.8943,23.8943,23.8134,23.8224,183022.0
2023-12-06 12:00:00,26.51,26.55,26.48,26.48,196841.0,23.8224,23.8584,23.7955,23.7955,196841.0
2023-12-06 12:30:00,26.48,26.52,26.47,26.51,121921.0,23.7955,23.8314,23.7865,23.8224,121921.0
2023-12-06 13:00:00,26.51,26.57,26.48,26.55,200411.0,23.8224,23.8763,23.7955,23.8584,200411.0
2023-12-06 13:30:00,26.56,26.59,26.55,26.55,233536.0,23.8674,23.8943,23.8584,23.8584,233536.0
2023-12-06 14:00:00,26.55,26.58,26.49,26.53,250604.0,23.8584,23.8853,23.8044,23.8404,250604.0
2023-12-06 14:30:00,26.53,26.57,26.52,26.55,187504.0,23.8404,23.8763,23.8314,23.8584,187504.0
2023-12-06 15:00:00,26.55,26.56,26.51,26.55,210864.0,23.8584,23.8674,23.8224,23.8584,210864.0
2023-12-06 15:30:00,26.55,26.56,26.51,26.54,660390.0,23.8584,23.8674,23.8224,23.8494,660390.0
2023-12-07 09:30:00,26.59,26.63,26.51,26.53,188075.0,23.8943,23.9303,23.8224,23.8404,188075.0
2023-12-07 10:00:00,26.54,26.58,26.48,26.5,223543.0,23.8494,23.8853,23.7955,23.8134,223543.0
2023-12-07 10:30:00,26.5,26.51,26.39,26.41,187362.0,23.8134,23.8224,23.7146,23.7326,187362.0
2023-12-07 11:00:00,26.41,26.46,26.32,26.33,173093.0,23.7326,23.7775,23.6517,23.6607,173093.0
2023-12-07 11:30:00,26.33,26.38,26.31,26.34,188059.0,23.6607,23.7056,23.6427,23.6697,188059.0
2023-12-07 12:00:00,26.34,26.35,26.3,26.33,198772.0,23.6697,23.6786,23.6337,23.6607,198772.0
2023-12-07 12:30:00,26.33,26.35,26.29,26.3,170696.0,23.6607,23.6786,23.6247,23.6337,170696.0
2023-12-07 13:00:00,26.29,26.3,26.25,26.29,214757.0,23.6247,23.6337,23.5888,23.6247,214757.0
2023-12-07 13:30:00,26.28,26.3,26.21,26.22,227157.0,23.6157,23.6337,23.5528,23.5618,227157.0
2023-12-07 14:00:00,26.21,26.25,26.19,26.24,216367.0,23.5528,23.5888,23.5349,23.5798,216367.0
2023-12-07 14:30:00,26.24,26.25,26.15,26.17,224995.0,23.5798,23.5888,23.4989,23.5169,224995.0
2023-12-07 15:00:00,26.16,26.19,26.13,26.19,440991.0,23.5079,23.5349,23.4809,23.5349,440991.0
2023-12-07 15:30:00,26.19,26.25,26.17,26.25,891572.0,23.5349,23.5888,23.5169,23.5888,891572.0
2023-12-08 09:30:00,26.25,26.29,26.15,26.2,408202.0,23.5888,23.6247,23.4989,23.5438,408202.0
2023-12-08 10:00:00,26.21,26.28,26.19,26.21,252987.0,23.5528,23.6157,23.5349,23.5528,252987.0
2023-12-08 10:30:00,26.22,26.24,26.16,26.2,326861.0,23.5618,23.5798,23.5079,23.5438,326861.0
2023-12-08 11:00:00,26.2,26.25,26.19,26.24,247370.0,23.5438,23.5888,23.5349,23.5798,247370.0
2023-12-08 11:30:00,26.24,26.25,26.2,26.24,308690.0,23.5798,23.5888,23.5438,23.5798,308690.0
2023-12-08 12:00:00,26.24,26.3,26.23,26.28,262547.0,23.5798,23.6337,23.5708,23.6157,262547.0
2023-12-08 12:30:00,26.28,26.29,26.22,26.24,148260.0,23.6157,23.6247,23.5618,23.5798,148260.0
2023-12-08 13:00:00,26.23,26.27,26.2,26.26,125681.0,23.5708,23.6068,23.5438,23.5978,125681.0
2023-12-08 13:30:00,26.26,26.29,26.23,26.25,228039.0,23.5978,23.6247,23.5708,23.5888,228039.0
2023-12-08 14:00:00,26.25,26.31,26.2,26.29,257225.0,23.5888,23.6427,23.5438,23.6247,257225.0
2023-12-08 14:30:00,26.3,26.35,26.28,26.35,224500.0,23.6337,23.6786,23.6157,23.6786,224500.0
2023-12-08 15:00:00,26.35,26.35,26.3,26.33,245211.0,23.6786,23.6786,23.6337,23.6607,245211.0
2023-12-08 15:30:00,26.32,26.36,26.31,26.33,581519.0,23.6517,23.6876,23.6427,23.6607,581519.0
2023-12-11 09:30:00,26.32,26.34,26.22,26.3,385196.0,23.6517,23.6697,23.5618,23.6337,385196.0
2023-12-11 10:00:00,26.29,26.4,26.25,26.36,346420.0,23.6247,23.7236,23.5888,23.6876,346420.0
2023-12-11 10:30:00,26.36,26.38,26.25,26.27,357674.0,23.6876,23.7056,23.5888,23.6068,357674.0
2023-12-11 11:00:00,26.27,26.3,26.21,26.26,224479.0,23.6068,23.6337,23.5528,23.5978,224479.0
2023-12-11 11:30:00,26.26,26.26,26.17,26.19,373186.0,23.5978,23.5978,23.5169,23.5349,373186.0
2023-12-11 12:00:00,26.19,26.2,26.1,26.12,310650.0,23.5349,23.5438,23.454,23.472,310650.0
2023-12-11 12:30:00,26.12,26.16,26.1,26.12,232711.0,23.472,23.5079,23.454,23.472,232711.0
2023-12-11 13:00:00,26.12,26.14,26.1,26.11,216644.0,23.472,23.4899,23.454,23.463,216644.0
2023-12-11 13:30:00,26.12,26.21,26.1,26.21,242891.0,23.472,23.5528,23.454,23.5528,242891.0
2023-12-11 14:00:00,26.21,26.21,26.1,26.11,263376.0,23.5528,23.5528,23.454,23.463,263376.0
2023-12-11 14:30:00,26.11,26.12,26.09,26.1,222363.0,23.463,23.472,23.445,23.454,222363.0
2023-12-11 15:00:00,26.09,26.1,26.07,26.07,216603.0,23.445,23.454,23.427,23.427,216603.0
2023-12-11 15:30:00,26.08,26.16,26.06,26.16,692009.0,23.436,23.5079,23.418,23.5079,692009.0
2023-12-12 09:30:00,26.13,26.14,25.96,26.01,513367.0,23.4809,23.4899,23.3282,23.3731,513367.0
2023-12-12 10:00:00,26.01,26.1,26.0,26.05,328551.0,23.3731,23.454,23.3641,23.4091,328551.0
2023-12-12 10:30:00,26.05,26.07,26.02,26.03,200483.0,23.4091,23.427,23.3821,23.3911,200483.0
2023-12-12 11:00:00,26.03,26.06,26.0,26.05,272315.0,23.3911,23.418,23.3641,23.4091,272315.0
2023-12-12 11:30:00,26.04,26.05,26.0,26.01,257970.0,23.4001,23.4091,23.3641,23.3731,257970.0
2023-12-12 12:00:00,26.0,26.06,25.97,26.05,502760.0,23.3641,23.418,23.3372,23.4091,502760.0
2023-12-12 12:30:00,26.05,26.07,25.98,25.99,340251.0,23.4091,23.427,23.3462,23.3551,340251.0
2023-12-12 13:00:00,25.98,26.05,25.97,26.05,267739.0,23.3462,23.4091,23.3372,23.4091,267739.0
2023-12-12 13:30:00,26.05,26.06,26.02,26.04,231899.0,23.4091,23.418,23.3821,23.4001,231899.0
2023-12-12 14:00:00,26.04,26.04,25.99,26.01,220466.0,23.4001,23.4001,23.3551,23.3731,220466.0
2023-12-12 14:30:00,26.01,26.02,26.0,26.02,220335.0,23.3731,23.3821,23.3641,23.3821,220335.0
2023-12-12 15:00:00,26.02,26.05,26.0,26.02,335989.0,23.3821,23.4091,23.3641,23.3821,335989.0
2023-12-12 15:30:00,26.02,26.05,26.01,26.01,462129.0,23.3821,23.4091,23.3731,23.3731,462129.0
2023-12-13 09:30:00,26.01,26.15,25.96,26.09,395416.0,23.3731,23.4989,23.3282,23.445,395416.0
2023-12-13 10:00:00,26.09,26.14,26.06,26.14,302550.0,23.445,23.4899,23.418,23.4899,302550.0
2023-12-13 10:30:00,26.14,26.2,26.13,26.18,321349.0,23.4899,23.5438,23.4809,23.5259,321349.0
2023-12-13 11:00:00,26.19,26.19,26.03,26.03,200803.0,23.5349,23.5349,23.3911,23.3911,200803.0
2023-12-13 11:30:00,26.04,26.12,26.03,26.09,181210.0,23.4001,23.472,23.3911,23.445,181210.0
2023-12-13 12:00:00,26.1,26.12,26.05,26.07,143333.0,23.454,23.472,23.4091,23.427,143333.0
2023-12-13 12:30:00,26.07,26.07,26.03,26.03,124904.0,23.427,23.427,23.3911,23.3911,124904.0
2023-12-13 13:00:00,26.04,26.07,26.03,26.05,142790.0,23.4001,23.427,23.3911,23.4091,142790.0
2023-12-13 13:30:00,26.05,26.09,26.02,26.07,175160.0,23.4091,23.445,23.3821,23.427,175160.0
2023-12-13 14:00:00,26.07,26.19,26.06,26.14,343563.0,23.427,23.5349,23.418,23.4899,343563.0
2023-12-13 14:30:00,26.14,26.26,26.13,26.26,432193.0,23.4899,23.5978,23.4809,23.5978,432193.0
2023-12-13 15:00:00,26.26,26.28,26.2,26.26,446613.0,23.5978,23.6157,23.5438,23.5978,446613.0
2023-12-13 15:30:00,26.26,26.3,26.2,26.2,901865.0,23.5978,23.6337,23.5438,23.5438,901865.0
2023-12-14 09:30:00,26.44,26.54,26.36,26.52,679937.0,23.7595,23.8494,23.6876,23.8314,679937.0
2023-12-14 10:00:00,26.51,26.57,26.48,26.57,453542.0,23.8224,23.8763,23.7955,23.8763,453542.0
2023-12-14 10:30:00,26.57,26.6,26.49,26.49,208817.0,23.8763,23.9033,23.8044,23.8044,208817.0
2023-12-14 11:00:00,26.49,26.55,26.48,26.54,240089.0,23.8044,23.8584,23.7955,23.8494,240089.0
2023-12-14 11:30:00,26.55,26.63,26.54,26.63,256486.0,23.8584,23.9303,23.8494,23.9303,256486.0
2023-12-14 12:00:00,26.63,26.65,26.56,26.57,166967.0,23.9303,23.9482,23.8674,23.8763,166967.0
2023-12-14 12:30:00,26.56,26.62,26.55,26.55,202435.0,23.8674,23.9213,23.8584,23.8584,202435.0
2023-12-14 13:00:00,26.56,26.57,26.51,26.53,208391.0,23.8674,23.8763,23.8224,23.8404,208391.0
2023-12-14 13:30:00,26.53,26.54,26.49,26.49,250723.0,23.8404,23.8494,23.8044,23.8044,250723.0
2023-12-14 14:00:00,26.5,26.53,26.45,26.47,311336.0,23.8134,23.8404,23.7685,23.7865,311336.0
2023-12-14 14:30:00,26.48,26.5,26.44,26.47,273705.0,23.7955,23.8134,23.7595,23.7865,273705.0
2023-12-14 15:00:00,26.46,26.53,26.43,26.48,407916.0,23.7775,23.8404,23.7505,23.7955,407916.0
2023-12-14 15:30:00,26.48,26.49,26.42,26.49,898516.0,23.7955,23.8044,23.7415,23.8044,898516.0
2023-12-15 09:30:00,26.33,26.4,26.21,26.26,523542.0,23.6607,23.7236,23.5528,23.5978,523542.0
2023-12-15 10:00:00,26.27,26.29,26.21,26.21,200606.0,23.6068,23.6247,23.5528,23.5528,200606.0
2023-12-15 10:30:00,26.21,26.3,26.21,26.25,285886.0,23.5528,23.6337,23.5528,23.5888,285886.0
2023-12-15 11:00:00,26.25,26.3,26.24,26.25,238664.0,23.5888,23.6337,23.5798,23.5888,238664.0
2023-12-15 11:30:00,26.26,26.28,26.22,26.22,205566.0,23.5978,23.6157,23.5618,23.5618,205566.0
2023-12-15 12:00:00,26.22,26.28,26.22,26.26,233244.0,23.5618,23.6157,23.5618,23.5978,233244.0
2023-12-15 12:30:00,26.26,26.27,26.21,26.25,162864.0,23.5978,23.6068,23.5528,23.5888,162864.0
2023-12-15 13:00:00,26.25,26.26,26.2,26.21,135765.0,23.5888,23.5978,23.5438,23.5528,135765.0
2023-12-15 13:30:00,26.21,26.22,26.19,26.2,182866.0,23.5528,23.5618,23.5349,23.5438,182866.0
2023-12-15 14:00:00,26.2,26.24,26.15,26.24,273327.0,23.5438,23.5798,23.4989,23.5798,273327.0
2023-12-15 14:30:00,26.24,26.25,26.2,26.23,337023.0,23.5798,23.5888,23.5438,23.5708,337023.0
2023-12-15 15:00:00,26.22,26.25,26.22,26.23,296614.0,23.5618,23.5888,23.5618,23.5708,296614.0
2023-12-15 15:30:00,26.22,26.44,26.2,26.29,1189056.0,23.5618,23.7595,23.5438,23.6247,1189056.0
2023-12-18 09:30:00,26.49,26.49,26.35,26.37,526474.0,23.8044,23.8044,23.6786,23.6966,526474.0
2023-12-18 10:00:00,26.38,26.39,26.28,26.29,541217.0,23.7056,23.7146,23.6157,23.6247,541217.0
2023-12-18 10:30:00,26.29,26.29,26.21,26.26,402303.0,23.6247,23.6247,23.5528,23.5978,402303.0
2023-12-18 11:00:00,26.26,26.35,26.25,26.31,272150.0,23.5978,23.6786,23.5888,23.6427,272150.0
2023-12-18 11:30:00,26.32,26.33,26.26,26.3,376979.0,23.6517,23.6607,23.5978,23.6337,376979.0
2023-12-18 12:00:00,26.3,26.32,26.24,26.3,326373.0,23.6337,23.6517,23.5798,23.6337,326373.0
2023-12-18 12:30:00,26.3,26.32,26.28,26.32,210999.0,23.6337,23.6517,23.6157,23.6517,210999.0
2023-12-18 13:00:00,26.32,26.32,26.26,26.3,209894.0,23.6517,23.6517,23.5978,23.6337,209894.0
2023-12-18 13:30:00,26.3,26.31,26.25,26.26,234841.0,23.6337,23.6427,23.5888,23.5978,234841.0
2023-12-18 14:00:00,26.26,26.27,26.23,26.27,188867.0,23.5978,23.6068,23.5708,23.6068,188867.0
2023-12-18 14:30:00,26.26,26.27,26.22,26.26,194103.0,23.5978,23.6068,23.5618,23.5978,194103.0
2023-12-18 15:00:00,26.26,26.26,26.21,26.24,250346.0,23.5978,23.5978,23.5528,23.5798,250346.0
2023-12-18 15:30:00,26.25,26.28,26.18,26.18,724250.0,23.5888,23.6157,23.5259,23.5259,724250.0
2023-12-19 09:30:00,26.2,26.25,26.15,26.22,300631.0,23.5438,23.5888,23.4989,23.5618,300631.0
2023-12-19 10:00:00,26.23,26.28,26.21,26.28,279736.0,23.5708,23.6157,23.5528,23.6157,279736.0
2023-12-19 10:30:00,26.28,26.35,26.27,26.33,457991.0,23.6157,23.6786,23.6068,23.6607,457991.0
2023-12-19 11:00:00,26.32,26.4,26.32,26.39,225395.0,23.6517,23.7236,23.6517,23.7146,225395.0
2023-12-19 11:30:00,26.39,26.42,26.35,26.4,307923.0,23.7146,23.7415,23.6786,23.7236,307923.0
2023-12-19 12:00:00,26.4,26.4,26.37,26.38,189519.0,23.7236,23.7236,23.6966,23.7056,189519.0
2023-12-19 12:30:00,26.39,26.41,26.35,26.39,130803.0,23.7146,23.7326,23.6786,23.7146,130803.0
2023-12-19 13:00:00,26.39,26.4,26.36,26.37,123522.0,23.7146,23.7236,23.6876,23.6966,123522.0
2023-12-19 13:30:00,26.37,26.38,26.34,26.36,166947.0,23.6966,23.7056,23.6697,23.6876,166947.0
2023-12-19 14:00:00,26.36,26.37,26.3,26.3,217651.0,23.6876,23.6966,23.6337,23.6337,217651.0
2023-12-19 14:30:00,26.3,26.32,26.26,26.3,216600.0,23.6337,23.6517,23.5978,23.6337,216600.0
2023-12-19 15:00:00,26.3,26.31,26.25,26.26,214603.0,23.6337,23.6427,23.5888,23.5978,214603.0
2023-12-19 15:30:00,26.26,26.29,26.22,26.27,537092.0,23.5978,23.6247,23.5618,23.6068,537092.0
2023-12-20 09:30:00,26.3,26.33,26.27,26.29,225268.0,23.6337,23.6607,23.6068,23.6247,225268.0
2023-12-20 10:00:00,26.3,26.32,26.27,26.29,322681.0,23.6337,23.6517,23.6068,23.6247,322681.0
2023-12-20 10:30:00,26.29,26.31,26.25,26.28,215770.0,23.6247,23.6427,23.5888,23.6157,215770.0
2023-12-20 11:00:00,26.27,26.29,26.25,26.29,215504.0,23.6068,23.6247,23.5888,23.6247,215504.0
2023-12-20 11:30:00,26.28,26.29,26.22,26.26,208086.0,23.6157,23.6247,23.5618,23.5978,208086.0
2023-12-20 12:00:00,26.25,26.28,26.23,26.27,180038.0,23.5888,23.6157,23.5708,23.6068,180038.0
2023-12-20 12:30:00,26.28,26.3,26.24,26.26,136446.0,23.6157,23.6337,23.5798,23.5978,136446.0
2023-12-20 13:00:00,26.27,26.29,26.25,26.26,113573.0,23.6068,23.6247,23.5888,23.5978,113573.0
2023-12-20 13:30:00,26.27,26.29,26.23,26.25,189224.0,23.6068,23.6247,23.5708,23.5888,189224.0
2023-12-20 14:00:00,26.25,26.28,26.23,26.26,162727.0,23.5888,23.6157,23.5708,23.5978,162727.0
2023-12-20 14:30:00,26.26,26.26,26.11,26.12,491213.0,23.5978,23.5978,23.463,23.472,491213.0
2023-12-20 15:00:00,26.12,26.18,26.11,26.12,305843.0,23.472,23.5259,23.463,23.472,305843.0
2023-12-20 15:30:00,26.11,26.15,26.02,26.03,970816.0,23.463,23.4989,23.3821,23.3911,970816.0
2023-12-21 09:30:00,26.18,26.28,26.16,26.22,332562.0,23.5259,23.6157,23.5079,23.5618,332562.0
2023-12-21 10:00:00,26.21,26.23,26.11,26.12,208557.0,23.5528,23.5708,23.463,23.472,208557.0
2023-12-21 10:30:00,26.13,26.15,26.11,26.13,189221.0,23.4809,23.4989,23.463,23.4809,189221.0
2023-12-21 11:00:00,26.13,26.14,26.11,26.13,218797.0,23.4809,23.4899,23.463,23.4809,218797.0
2023-12-21 11:30:00,26.14,26.15,26.11,26.12,175213.0,23.4899,23.4989,23.463,23.472,175213.0
2023-12-21 12:00:00,26.12,26.13,26.03,26.03,239832.0,23.472,23.4809,23.3911,23.3911,239832.0
2023-12-21 12:30:00,26.03,26.09,26.03,26.07,192146.0,23.3911,23.445,23.3911,23.427,192146.0
2023-12-21 13:00:00,26.07,26.13,26.06,26.13,350544.0,23.427,23.4809,23.418,23.4809,350544.0
2023-12-21 13:30:00,26.13,26.13,26.08,26.13,331438.0,23.4809,23.4809,23.436,23.4809,331438.0
2023-12-21 14:00:00,26.13,26.16,26.09,26.13,298946.0,23.4809,23.5079,23.445,23.4809,298946.0
2023-12-21 14:30:00,26.13,26.16,26.11,26.16,173300.0,23.4809,23.5079,23.463,23.5079,173300.0
2023-12-21 15:00:00,26.16,26.16,26.09,26.12,241412.0,23.5079,23.5079,23.445,23.472,241412.0
2023-12-21 15:30:00,26.11,26.16,26.1,26.13,520300.0,23.463,23.5079,23.454,23.4809,520300.0
2023-12-22 09:30:00,26.21,26.25,26.14,26.18,376177.0,23.5528,23.5888,23.4899,23.5259,376177.0
2023-12-22 10:00:00,26.19,26.23,26.17,26.21,268146.0,23.5349,23.5708,23.5169,23.5528,268146.0
2023-12-22 10:30:00,26.21,26.24,26.15,26.18,195989.0,23.5528,23.5798,23.4989,23.5259,195989.0
2023-12-22 11:00:00,26.17,26.21,26.13,26.19,224154.0,23.5169,23.5528,23.4809,23.5349,224154.0
2023-12-22 11:30:00,26.19,26.2,26.14,26.19,187468.0,23.5349,23.5438,23.4899,23.5349,187468.0
2023-12-22 12:00:00,26.19,26.2,26.18,26.2,130367.0,23.5349,23.5438,23.5259,23.5438,130367.0
2023-12-22 12:30:00,26.19,26.22,26.19,26.21,166484.0,23.5349,23.5618,23.5349,23.5528,166484.0
2023-12-22 13:00:00,26.21,26.22,26.19,26.2,264321.0,23.5528,23.5618,23.5349,23.5438,264321.0
2023-12-22 13:30:00,26.2,26.23,26.18,26.23,179035.0,23.5438,23.5708,23.5259,23.5708,179035.0
2023-12-22 14:00:00,26.23,26.25,26.09,26.11,413963.0,23.5708,23.5888,23.445,23.463,413963.0
2023-12-22 14:30:00,26.11,26.16,26.1,26.14,168201.0,23.463,23.5079,23.454,23.4899,168201.0
2023-12-22 15:00:00,26.14,26.15,26.05,26.1,270582.0,23.4899,23.4989,23.4091,23.454,270582.0
2023-12-22 15:30:00,26.1,26.11,26.07,26.09,430601.0,23.454,23.463,23.427,23.445,430601.0
2023-12-26 09:30:00,26.15,26.2,26.07,26.12,333951.0,23.4989,23.5438,23.427,23.472,333951.0
2023-12-26 10:00:00,26.13,26.18,26.12,26.12,185385.0,23.4809,23.5259,23.472,23.472,185385.0
2023-12-26 10:30:00,26.12,26.15,26.09,26.12,379633.0,23.472,23.4989,23.445,23.472,379633.0
2023-12-26 11:00:00,26.12,26.18,26.12,26.16,196175.0,23.472,23.5259,23.472,23.5079,196175.0
2023-12-26 11:30:00,26.16,26.21,26.15,26.21,205748.0,23.5079,23.5528,23.4989,23.5528,205748.0
2023-12-26 12:00:00,26.21,26.25,26.2,26.24,255588.0,23.5528,23.5888,23.5438,23.5798,255588.0
2023-12-26 12:30:00,26.24,26.24,26.2,26.21,257302.0,23.5798,23.5798,23.5438,23.5528,257302.0
2023-12-26 13:00:00,26.21,26.25,26.2,26.25,131349.0,23.5528,23.5888,23.5438,23.5888,131349.0
2023-12-26 13:30:00,26.25,26.27,26.24,26.26,137510.0,23.5888,23.6068,23.5798,23.5978,137510.0
2023-12-26 14:00:00,26.26,26.28,26.22,26.25,186654.0,23.5978,23.6157,23.5618,23.5888,186654.0
2023-12-26 14:30:00,26.25,26.27,26.23,26.27,132143.0,23.5888,23.6068,23.5708,23.6068,132143.0
2023-12-26 15:00:00,26.27,26.31,26.23,26.31,213538.0,23.6068,23.6427,23.5708,23.6427,213538.0
2023-12-26 15:30:00,26.31,26.31,26.2,26.2,565641.0,23.6427,23.6427,23.5438,23.5438,565641.0
2023-12-27 09:30:00,26.28,26.28,26.17,26.26,235548.0,23.6157,23.6157,23.5169,23.5978,235548.0
2023-12-27 10:00:00,26.26,26.29,26.22,26.28,192526.0,23.5978,23.6247,23.5618,23.6157,192526.0
2023-12-27 10:30:00,26.28,26.31,26.24,26.27,256939.0,23.6157,23.6427,23.5798,23.6068,256939.0
2023-12-27 11:00:00,26.26,26.27,26.19,26.2,339950.0,23.5978,23.6068,23.5349,23.5438,339950.0
2023-12-27 11:30:00,26.19,26.21,26.16,26.18,148308.0,23.5349,23.5528,23.5079,23.5259,148308.0
2023-12-27 12:00:00,26.18,26.19,26.16,26.18,112790.0,23.5259,23.5349,23.5079,23.5259,112790.0
2023-12-27 12:30:00,26.18,26.22,26.17,26.21,167316.0,23.5259,23.5618,23.5169,23.5528,167316.0
2023-12-27 13:00:00,26.21,26.25,26.21,26.21,208685.0,23.5528,23.5888,23.5528,23.5528,208685.0
2023-12-27 13:30:00,26.21,26.23,26.17,26.19,232210.0,23.5528,23.5708,23.5169,23.5349,232210.0
2023-12-27 14:00:00,26.18,26.19,26.14,26.17,279598.0,23.5259,23.5349,23.4899,23.5169,279598.0
2023-12-27 14:30:00,26.17,26.17,26.13,26.14,135719.0,23.5169,23.5169,23.4809,23.4899,135719.0
2023-12-27 15:00:00,26.15,26.2,26.14,26.18,283671.0,23.4989,23.5438,23.4899,23.5259,283671.0
2023-12-27 15:30:00,26.17,26.21,26.15,26.21,402125.0,23.5169,23.5528,23.4989,23.5528,402125.0
2023-12-28 09:30:00,26.2,26.28,26.16,26.25,229455.0,23.5438,23.6157,23.5079,23.5888,229455.0
2023-12-28 10:00:00,26.25,26.3,26.21,26.23,195273.0,23.5888,23.6337,23.5528,23.5708,195273.0
2023-12-28 10:30:00,26.23,26.24,26.2,26.21,168073.0,23.5708,23.5798,23.5438,23.5528,168073.0
2023-12-28 11:00:00,26.21,26.24,26.21,26.24,201570.0,23.5528,23.5798,23.5528,23.5798,201570.0
2023-12-28 11:30:00,26.24,26.25,26.22,26.23,164276.0,23.5798,23.5888,23.5618,23.5708,164276.0
2023-12-28 12:00:00,26.23,26.26,26.22,26.22,168663.0,23.5708,23.5978,23.5618,23.5618,168663.0
2023-12-28 12:30:00,26.22,26.27,26.21,26.26,238650.0,23.5618,23.6068,23.5528,23.5978,238650.0
2023-12-28 13:00:00,26.26,26.27,26.22,26.27,130084.0,23.5978,23.6068,23.5618,23.6068,130084.0
2023-12-28 13:30:00,26.26,26.28,26.23,26.23,162638.0,23.5978,23.6157,23.5708,23.5708,162638.0
2023-12-28 14:00:00,26.24,26.27,26.23,26.26,158210.0,23.5798,23.6068,23.5708,23.5978,158210.0
2023-12-28 14:30:00,26.26,26.28,26.21,26.21,213304.0,23.5978,23.6157,23.5528,23.5528,213304.0
2023-12-28 15:00:00,26.21,26.27,26.21,26.26,232054.0,23.5528,23.6068,23.5528,23.5978,232054.0
2023-12-28 15:30:00,26.26,26.29,26.22,26.22,520265.0,23.5978,23.6247,23.5618,23.5618,520265.0
2023-12-29 09:30:00,26.2,26.3,26.19,26.3,300067.0,23.5438,23.6337,23.5349,23.6337,300067.0
2023-12-29 10:00:00,26.29,26.33,26.29,26.33,245932.0,23.6247,23.6607,23.6247,23.6607,245932.0
2023-12-29 10:30:00,26.33,26.37,26.3,26.31,257353.0,23.6607,23.6966,23.6337,23.6427,257353.0
2023-12-29 11:00:00,26.31,26.35,26.31,26.33,197046.0,23.6427,23.6786,23.6427,23.6607,197046.0
2023-12-29 11:30:00,26.33,26.35,26.22,26.23,277295.0,23.6607,23.6786,23.5618,23.5708,277295.0
2023-12-29 12:00:00,26.22,26.28,26.21,26.26,195833.0,23.5618,23.6157,23.5528,23.5978,195833.0
2023-12-29 12:30:00,26.26,26.28,26.23,26.26,112599.0,23.5978,23.6157,23.5708,23.5978,112599.0
2023-12-29 13:00:00,26.26,26.29,26.23,26.28,129091.0,23.5978,23.6247,23.5708,23.6157,129091.0
2023-12-29 13:30:00,26.28,26.28,26.24,26.24,107918.0,23.6157,23.6157,23.5798,23.5798,107918.0
2023-12-29 14:00:00,26.24,26.29,26.23,26.26,155952.0,23.5798,23.6247,23.5708,23.5978,155952.0
2023-12-29 14:30:00,26.26,26.31,26.25,26.29,159737.0,23.5978,23.6427,23.5888,23.6247,159737.0
2023-12-29 15:00:00,26.3,26.34,26.29,26.33,224784.0,23.6337,23.6697,23.6247,23.6607,224784.0
2023-12-29 15:30:00,26.33,26.35,26.29,26.35,381886.0,23.6607,23.6786,23.6247,23.6786,381886.0
2024-01-02 09:30:00,26.41,26.48,26.38,26.44,596666.0,23.7326,23.7955,23.7056,23.7595,596666.0
2024-01-02 10:00:00,26.44,26.46,26.34,26.43,344288.0,23.7595,23.7775,23.6697,23.7505,344288.0
2024-01-02 10:30:00,26.43,26.46,26.41,26.43,200907.0,23.7505,23.7775,23.7326,23.7505,200907.0
2024-01-02 11:00:00,26.42,26.48,26.42,26.48,166000.0,23.7415,23.7955,23.7415,23.7955,166000.0
2024-01-02 11:30:00,26.48,26.54,26.47,26.53,178861.0,23.7955,23.8494,23.7865,23.8404,178861.0
2024-01-02 12:00:00,26.53,26.59,26.5,26.58,151117.0,23.8404,23.8943,23.8134,23.8853,151117.0
2024-01-02 12:30:00,26.59,26.66,26.57,26.66,196962.0,23.8943,23.9572,23.8763,23.9572,196962.0
2024-01-02 13:00:00,26.66,26.68,26.61,26.63,326649.0,23.9572,23.9752,23.9123,23.9303,326649.0
2024-01-02 13:30:00,26.63,26.65,26.61,26.63,149558.0,23.9303,23.9482,23.9123,23.9303,149558.0
2024-01-02 14:00:00,26.62,26.64,26.58,26.6,142279.0,23.9213,23.9392,23.8853,23.9033,142279.0
2024-01-02 14:30:00,26.59,26.61,26.55,26.59,358966.0,23.8943,23.9123,23.8584,23.8943,358966.0
2024-01-02 15:00:00,26.59,26.67,26.57,26.66,475025.0,23.8943,23.9662,23.8763,23.9572,475025.0
2024-01-02 15:30:00,26.66,26.69,26.61,26.64,647345.0,23.9572,23.9842,23.9123,23.9392,647345.0
2024-01-03 09:30:00,26.59,26.7,26.59,26.65,247566.0,23.8943,23.9932,23.8943,23.9482,247566.0
2024-01-03 10:00:00,26.65,26.77,26.65,26.76,346367.0,23.9482,24.0561,23.9482,24.0471,346367.0
2024-01-03 10:30:00,26.76,26.79,26.74,26.78,333757.0,24.0471,24.074,24.0291,24.065,333757.0
2024-01-03 11:00:00,26.78,26.84,26.77,26.83,334070.0,24.065,24.119,24.0561,24.11,334070.0
2024-01-03 11:30:00,26.83,26.83,26.75,26.76,198693.0,24.11,24.11,24.0381,24.0471,198693.0
2024-01-03 12:00:00,26.76,26.79,26.75,26.77,145205.0,24.0471,24.074,24.0381,24.0561,145205.0
2024-01-03 12:30:00,26.77,26.82,26.76,26.79,163117.0,24.0561,24.101,24.0471,24.074,163117.0
2024-01-03 13:00:00,26.79,26.89,26.79,26.89,170784.0,24.074,24.1639,24.074,24.1639,170784.0
2024-01-03 13:30:00,26.88,26.95,26.87,26.94,282479.0,24.1549,24.2178,24.1459,24.2088,282479.0
2024-01-03 14:00:00,26.95,27.0,26.93,27.0,299425.0,24.2178,24.2627,24.1998,24.2627,299425.0
2024-01-03 14:30:00,27.0,27.05,26.95,27.01,356282.0,24.2627,24.3077,24.2178,24.2717,356282.0
2024-01-03 15:00:00,27.0,27.02,26.94,27.02,429512.0,24.2627,24.2807,24.2088,24.2807,429512.0
2024-01-03 15:30:00,27.02,27.1,26.97,26.99,1004561.0,24.2807,24.3526,24.2358,24.2538,1004561.0
2024-01-04 09:30:00,27.15,27.21,27.04,27.11,381052.0,24.3975,24.4515,24.2987,24.3616,381052.0
2024-01-04 10:00:00,27.1,27.13,27.02,27.05,233274.0,24.3526,24.3796,24.2807,24.3077,233274.0
2024-01-04 10:30:00,27.05,27.07,27.02,27.05,251966.0,24.3077,24.3256,24.2807,24.3077,251966.0
2024-01-04 11:00:00,27.06,27.06,26.98,27.03,318757.0,24.3167,24.3167,24.2448,24.2897,318757.0
2024-01-04 11:30:00,27.02,27.03,26.97,26.98,164798.0,24.2807,24.2897,24.2358,24.2448,164798.0
2024-01-04 12:00:00,26.98,26.98,26.87,26.88,282219.0,24.2448,24.2448,24.1459,24.1549,282219.0
2024-01-04 12:30:00,26.88,26.88,26.81,26.82,224038.0,24.1549,24.1549,24.092,24.101,224038.0
2024-01-04 13:00:00,26.83,26.84,26.8,26.81,218677.0,24.11,24.119,24.083,24.092,218677.0
2024-01-04 13:30:00,26.81,26.82,26.76,26.79,212380.0,24.092,24.101,24.0471,24.074,212380.0
2024-01-04 14:00:00,26.79,26.8,26.77,26.77,198127.0,24.074,24.083,24.0561,24.0561,198127.0
2024-01-04 14:30:00,26.77,26.82,26.76,26.81,156868.0,24.0561,24.101,24.0471,24.092,156868.0
2024-01-04 15:00:00,26.8,26.83,26.76,26.79,221901.0,24.083,24.11,24.0471,24.074,221901.0
2024-01-04 15:30:00,26.79,26.79,26.7,26.78,914534.0,24.074,24.074,23.9932,24.065,914534.0
2024-01-05 09:30:00,26.82,26.97,26.82,26.87,381631.0,24.101,24.2358,24.101,24.1459,381631.0
2024-01-05 10:00:00,26.88,26.9,26.76,26.77,386300.0,24.1549,24.1729,24.0471,24.0561,386300.0
2024-01-05 10:30:00,26.78,26.8,26.76,26.77,243239.0,24.065,24.083,24.0471,24.0561,243239.0
2024-01-05 11:00:00,26.78,26.83,26.75,26.78,228975.0,24.065,24.11,24.0381,24.065,228975.0
2024-01-05 11:30:00,26.78,26.78,26.75,26.77,258773.0,24.065,24.065,24.0381,24.0561,258773.0
2024-01-05 12:00:00,26.77,26.77,26.67,26.67,300940.0,24.0561,24.0561,23.9662,23.9662,300940.0
2024-01-05 12:30:00,26.68,26.68,26.61,26.63,251601.0,23.9752,23.9752,23.9123,23.9303,251601.0
2024-01-05 13:00:00,26.62,26.62,26.52,26.59,380866.0,23.9213,23.9213,23.8314,23.8943,380866.0
2024-01-05 13:30:00,26.59,26.61,26.56,26.61,235029.0,23.8943,23.9123,23.8674,23.9123,235029.0
2024-01-05 14:00:00,26.61,26.7,26.6,26.68,250731.0,23.9123,23.9932,23.9033,23.9752,250731.0
2024-01-05 14:30:00,26.69,26.69,26.59,26.6,301568.0,23.9842,23.9842,23.8943,23.9033,301568.0
2024-01-05 15:00:00,26.6,26.64,26.59,26.63,274620.0,23.9033,23.9392,23.8943,23.9303,274620.0
2024-01-05 15:30:00,26.63,26.7,26.6,26.7,810240.0,23.9303,23.9932,23.9033,23.9932,810240.0
2024-01-08 09:30:00,26.71,26.74,26.53,26.59,572030.0,24.0021,24.0291,23.8404,23.8943,572030.0
2024-01-08 10:00:00,26.59,26.6,26.52,26.59,351689.0,23.8943,23.9033,23.8314,23.8943,351689.0
2024-01-08 10:30:00,26.59,26.68,26.57,26.67,307954.0,23.8943,23.9752,23.8763,23.9662,307954.0
2024-01-08 11:00:00,26.68,26.77,26.67,26.76,282432.0,23.9752,24.0561,23.9662,24.0471,282432.0
2024-01-08 11:30:00,26.76,26.8,26.73,26.78,243045.0,24.0471,24.083,24.0201,24.065,243045.0
2024-01-08 12:00:00,26.78,26.81,26.74,26.76,243199.0,24.065,24.092,24.0291,24.0471,243199.0
2024-01-08 12:30:00,26.76,26.82,26.74,26.81,403988.0,24.0471,24.101,24.0291,24.092,403988.0
2024-01-08 13:00:00,26.82,26.84,26.8,26.82,169634.0,24.101,24.119,24.083,24.101,169634.0
2024-01-08 13:30:00,26.82,26.83,26.77,26.79,234474.0,24.101,24.11,24.0561,24.074,234474.0
2024-01-08 14:00:00,26.79,26.86,26.77,26.86,189658.0,24.074,24.1369,24.0561,24.1369,189658.0
2024-01-08 14:30:00,26.86,26.87,26.83,26.86,200633.0,24.1369,24.1459,24.11,24.1369,200633.0
2024-01-08 15:00:00,26.86,26.88,26.82,26.84,289610.0,24.1369,24.1549,24.101,24.119,289610.0
2024-01-08 15:30:00,26.84,26.86,26.75,26.75,877476.0,24.119,24.1369,24.0381,24.0381,877476.0
2024-01-09 09:30:00,26.82,26.89,26.62,26.69,701504.0,24.101,24.1639,23.9213,23.9842,701504.0
2024-01-09 10:00:00,26.7,26.7,26.59,26.63,600602.0,23.9932,23.9932,23.8943,23.9303,600602.0
2024-01-09 10:30:00,26.63,26.64,26.61,26.62,253280.0,23.9303,23.9392,23.9123,23.9213,253280.0
2024-01-09 11:00:00,26.63,26.72,26.62,26.71,537747.0,23.9303,24.0111,23.9213,24.0021,537747.0
2024-01-09 11:30:00,26.71,26.75,26.68,26.73,213653.0,24.0021,24.0381,23.9752,24.0201,213653.0
2024-01-09 12:00:00,26.74,26.76,26.71,26.74,237968.0,24.0291,24.0471,24.0021,24.0291,237968.0
2024-01-09 12:30:00,26.74,26.77,26.73,26.73,253267.0,24.0291,24.0561,24.0201,24.0201,253267.0
2024-01-09 13:00:00,26.73,26.8,26.7,26.77,277621.0,24.0201,24.083,23.9932,24.0561,277621.0
2024-01-09 13:30:00,26.77,26.8,26.72,26.8,178703.0,24.0561,24.083,24.0111,24.083,178703.0
2024-01-09 14:00:00,26.8,26.8,26.74,26.79,193559.0,24.083,24.083,24.0291,24.074,193559.0
2024-01-09 14:30:00,26.79,26.79,26.75,26.78,219826.0,24.074,24.074,24.0381,24.065,219826.0
2024-01-09 15:00:00,26.78,26.86,26.77,26.84,344718.0,24.065,24.1369,24.0561,24.119,344718.0
2024-01-09 15:30:00,26.85,26.93,26.83,26.9,837394.0,24.128,24.1998,24.11,24.1729,837394.0
2024-01-10 09:30:00,26.93,27.03,26.88,26.95,246249.0,24.1998,24.2897,24.1549,24.2178,246249.0
2024-01-10 10:00:00,26.95,26.99,26.89,26.91,176065.0,24.2178,24.2538,24.1639,24.1819,176065.0
2024-01-10 10:30:00,26.9,26.91,26.85,26.9,204744.0,24.1729,24.1819,24.128,24.1729,204744.0
2024-01-10 11:00:00,26.89,26.9,26.74,26.81,432424.0,24.1639,24.1729,24.0291,24.092,432424.0
2024-01-10 11:30:00,26.8,26.86,26.79,26.84,159475.0,24.083,24.1369,24.074,24.119,159475.0
2024-01-10 12:00:00,26.85,26.89,26.84,26.87,88187.0,24.128,24.1639,24.119,24.1459,88187.0
2024-01-10 12:30:00,26.87,26.89,26.84,26.89,173241.0,24.1459,24.1639,24.119,24.1639,173241.0
2024-01-10 13:00:00,26.89,26.94,26.86,26.93,141155.0,24.1639,24.2088,24.1369,24.1998,141155.0
2024-01-10 13:30:00,26.93,27.01,26.91,27.01,297935.0,24.1998,24.2717,24.1819,24.2717,297935.0
2024-01-10 14:00:00,27.01,27.01,26.95,26.98,175662.0,24.2717,24.2717,24.2178,24.2448,175662.0
2024-01-10 14:30:00,26.98,27.0,26.96,26.98,155878.0,24.2448,24.2627,24.2268,24.2448,155878.0
2024-01-10 15:00:00,26.99,26.99,26.85,26.86,411693.0,24.2538,24.2538,24.128,24.1369,411693.0
2024-01-10 15:30:00,26.85,26.95,26.81,26.89,1073886.0,24.128,24.2178,24.092,24.1639,1073886.0
2024-01-11 09:30:00,27.0,27.06,26.96,26.98,521186.0,24.2627,24.3167,24.2268,24.2448,521186.0
2024-01-11 10:00:00,26.99,27.02,26.92,26.97,448721.0,24.2538,24.2807,24.1909,24.2358,448721.0
2024-01-11 10:30:00,26.96,27.0,26.93,26.93,318393.0,24.2268,24.2627,24.1998,24.1998,318393.0
2024-01-11 11:00:00,26.93,26.98,26.89,26.91,311788.0,24.1998,24.2448,24.1639,24.1819,311788.0
2024-01-11 11:30:00,26.91,26.93,26.88,26.92,287537.0,24.1819,24.1998,24.1549,24.1909,287537.0
2024-01-11 12:00:00,26.93,26.93,26.89,26.91,235230.0,24.1998,24.1998,24.1639,24.1819,235230.0
2024-01-11 12:30:00,26.91,26.91,26.83,26.84,291099.0,24.1819,24.1819,24.11,24.119,291099.0
2024-01-11 13:00:00,26.84,26.88,26.82,26.84,249928.0,24.119,24.1549,24.101,24.119,249928.0
2024-01-11 13:30:00,26.83,26.87,26.8,26.86,307059.0,24.11,24.1459,24.083,24.1369,307059.0
2024-01-11 14:00:00,26.86,26.87,26.82,26.85,320785.0,24.1369,24.1459,24.101,24.128,320785.0
2024-01-11 14:30:00,26.85,26.86,26.82,26.85,368466.0,24.128,24.1369,24.101,24.128,368466.0
2024-01-11 15:00:00,26.85,26.85,26.81,26.82,341194.0,24.128,24.128,24.092,24.101,341194.0
2024-01-11 15:30:00,26.81,26.83,26.79,26.79,1066989.0,24.092,24.11,24.074,24.074,1066989.0
2024-01-12 09:30:00,27.01,27.04,26.91,27.0,560133.0,24.2717,24.2987,24.1819,24.2627,560133.0
2024-01-12 10:00:00,27.0,27.03,26.96,27.0,504583.0,24.2627,24.2897,24.2268,24.2627,504583.0
2024-01-12 10:30:00,27.01,27.03,26.97,27.01,402682.0,24.2717,24.2897,24.2358,24.2717,402682.0
2024-01-12 11:00:00,27.01,27.02,26.97,27.01,297403.0,24.2717,24.2807,24.2358,24.2717,297403.0
2024-01-12 11:30:00,27.01,27.02,26.97,27.01,222758.0,24.2717,24.2807,24.2358,24.2717,222758.0
2024-01-12 12:00:00,27.01,27.01,26.97,26.99,237554.0,24.2717,24.2717,24.2358,24.2538,237554.0
2024-01-12 12:30:00,26.99,27.02,26.97,27.0,209284.0,24.2538,24.2807,24.2358,24.2627,209284.0
2024-01-12 13:00:00,27.0,27.01,26.96,26.98,182674.0,24.2627,24.2717,24.2268,24.2448,182674.0
2024-01-12 13:30:00,26.98,27.03,26.97,27.02,186694.0,24.2448,24.2897,24.2358,24.2807,186694.0
2024-01-12 14:00:00,27.01,27.03,26.98,27.01,308658.0,24.2717,24.2897,24.2448,24.2717,308658.0
2024-01-12 14:30:00,27.02,27.03,27.0,27.01,213231.0,24.2807,24.2897,24.2627,24.2717,213231.0
2024-01-12 15:00:00,27.01,27.02,26.98,26.98,364922.0,24.2717,24.2807,24.2448,24.2448,364922.0
2024-01-12 15:30:00,26.98,27.01,26.95,27.01,767510.0,24.2448,24.2717,24.2178,24.2717,767510.0
2024-01-16 09:30:00,27.01,27.02,26.91,26.92,594233.0,24.2717,24.2807,24.1819,24.1909,594233.0
2024-01-16 10:00:00,26.93,26.96,26.82,26.84,356999.0,24.1998,24.2268,24.101,24.119,356999.0
2024-01-16 10:30:00,26.84,26.85,26.79,26.8,477447.0,24.119,24.128,24.074,24.083,477447.0
2024-01-16 11:00:00,26.79,26.81,26.74,26.77,409404.0,24.074,24.092,24.0291,24.0561,409404.0
2024-01-16 11:30:00,26.76,26.82,26.76,26.79,217214.0,24.0471,24.101,24.0471,24.074,217214.0
2024-01-16 12:00:00,26.78,26.79,26.75,26.77,269462.0,24.065,24.074,24.0381,24.0561,269462.0
2024-01-16 12:30:00,26.77,26.77,26.72,26.73,229590.0,24.0561,24.0561,24.0111,24.0201,229590.0
2024-01-16 13:00:00,26.73,26.75,26.7,26.7,251278.0,24.0201,24.0381,23.9932,23.9932,251278.0
2024-01-16 13:30:00,26.71,26.73,26.64,26.68,345917.0,24.0021,24.0201,23.9392,23.9752,345917.0
2024-01-16 14:00:00,26.68,26.69,26.65,26.67,234203.0,23.9752,23.9842,23.9482,23.9662,234203.0
2024-01-16 14:30:00,26.67,26.68,26.64,26.64,319414.0,23.9662,23.9752,23.9392,23.9392,319414.0
2024-01-16 15:00:00,26.64,26.66,26.62,26.64,315663.0,23.9392,23.9572,23.9213,23.9392,315663.0
2024-01-16 15:30:00,26.64,26.75,26.62,26.75,1165398.0,23.9392,24.0381,23.9213,24.0381,1165398.0
2024-01-17 09:30:00,26.65,26.72,26.57,26.61,468770.0,23.9482,24.0111,23.8763,23.9123,468770.0
2024-01-17 10:00:00,26.61,26.69,26.59,26.68,434520.0,23.9123,23.9842,23.8943,23.9752,434520.0
2024-01-17 10:30:00,26.67,26.71,26.63,26.63,298537.0,23.9662,24.0021,23.9303,23.9303,298537.0
2024-01-17 11:00:00,26.64,26.68,26.6,26.64,291242.0,23.9392,23.9752,23.9033,23.9392,291242.0
2024-01-17 11:30:00,26.63,26.68,26.61,26.68,411018.0,23.9303,23.9752,23.9123,23.9752,411018.0
2024-01-17 12:00:00,26.68,26.68,26.62,26.62,345174.0,23.9752,23.9752,23.9213,23.9213,345174.0
2024-01-17 12:30:00,26.63,26.63,26.58,26.59,280975.0,23.9303,23.9303,23.8853,23.8943,280975.0
2024-01-17 13:00:00,26.59,26.59,26.52,26.53,267585.0,23.8943,23.8943,23.8314,23.8404,267585.0
2024-01-17 13:30:00,26.53,26.56,26.51,26.54,222085.0,23.8404,23.8674,23.8224,23.8494,222085.0
2024-01-17 14:00:00,26.54,26.56,26.51,26.55,198063.0,23.8494,23.8674,23.8224,23.8584,198063.0
2024-01-17 14:30:00,26.55,26.56,26.51,26.54,223308.0,23.8584,23.8674,23.8224,23.8494,223308.0
2024-01-17 15:00:00,26.54,26.54,26.48,26.48,423207.0,23.8494,23.8494,23.7955,23.7955,423207.0
2024-01-17 15:30:00,26.49,26.58,26.46,26.58,901115.0,23.8044,23.8853,23.7775,23.8853,901115.0
2024-01-18 09:30:00,26.64,26.75,26.61,26.71,458552.0,23.9392,24.0381,23.9123,24.0021,458552.0
2024-01-18 10:00:00,26.7,26.76,26.64,26.74,469392.0,23.9932,24.0471,23.9392,24.0291,469392.0
2024-01-18 10:30:00,26.74,26.75,26.55,26.55,533248.0,24.0291,24.0381,23.8584,23.8584,533248.0
2024-01-18 11:00:00,26.56,26.59,26.53,26.59,282615.0,23.8674,23.8943,23.8404,23.8943,282615.0
2024-01-18 11:30:00,26.59,26.62,26.53,26.6,351133.0,23.8943,23.9213,23.8404,23.9033,351133.0
2024-01-18 12:00:00,26.6,26.6,26.53,26.56,321098.0,23.9033,23.9033,23.8404,23.8674,321098.0
2024-01-18 12:30:00,26.55,26.57,26.52,26.53,200370.0,23.8584,23.8763,23.8314,23.8404,200370.0
2024-01-18 13:00:00,26.53,26.53,26.47,26.47,264276.0,23.8404,23.8404,23.7865,23.7865,264276.0
2024-01-18 13:30:00,26.48,26.54,26.46,26.54,284012.0,23.7955,23.8494,23.7775,23.8494,284012.0
2024-01-18 14:00:00,26.54,26.62,26.53,26.62,280985.0,23.8494,23.9213,23.8404,23.9213,280985.0
2024-01-18 14:30:00,26.62,26.7,26.61,26.7,402540.0,23.9213,23.9932,23.9123,23.9932,402540.0
2024-01-18 15:00:00,26.7,26.73,26.66,26.73,576129.0,23.9932,24.0201,23.9572,24.0201,576129.0
2024-01-18 15:30:00,26.73,26.76,26.71,26.72,1210324.0,24.0201,24.0471,24.0021,24.0111,1210324.0
2024-01-19 09:30:00,26.79,26.79,26.63,26.7,428292.0,24.074,24.074,23.9303,23.9932,428292.0
2024-01-19 10:00:00,26.7,26.73,26.67,26.71,239526.0,23.9932,24.0201,23.9662,24.0021,239526.0
2024-01-19 10:30:00,26.71,26.78,26.69,26.75,221713.0,24.0021,24.065,23.9842,24.0381,221713.0
2024-01-19 11:00:00,26.75,26.76,26.71,26.73,261435.0,24.0381,24.0471,24.0021,24.0201,261435.0
2024-01-19 11:30:00,26.73,26.73,26.64,26.68,206289.0,24.0201,24.0201,23.9392,23.9752,206289.0
2024-01-19 12:00:00,26.68,26.69,26.61,26.69,245189.0,23.9752,23.9842,23.9123,23.9842,245189.0
2024-01-19 12:30:00,26.69,26.73,26.64,26.73,335209.0,23.9842,24.0201,23.9392,24.0201,335209.0
2024-01-19 13:00:00,26.73,26.79,26.7,26.79,268700.0,24.0201,24.074,23.9932,24.074,268700.0
2024-01-19 13:30:00,26.79,26.82,26.78,26.8,371718.0,24.074,24.101,24.065,24.083,371718.0
2024-01-19 14:00:00,26.8,26.89,26.8,26.86,288921.0,24.083,24.1639,24.083,24.1369,288921.0
2024-01-19 14:30:00,26.86,26.93,26.85,26.91,362340.0,24.1369,24.1998,24.128,24.1819,362340.0
2024-01-19 15:00:00,26.91,26.91,26.85,26.87,309299.0,24.1819,24.1819,24.128,24.1459,309299.0
2024-01-19 15:30:00,26.88,26.88,26.83,26.83,599317.0,24.1549,24.1549,24.11,24.11,599317.0
2024-01-22 09:30:00,26.85,26.98,26.82,26.96,578269.0,24.128,24.2448,24.101,24.2268,578269.0
2024-01-22 10:00:00,26.96,27.04,26.95,27.04,430731.0,24.2268,24.2987,24.2178,24.2987,430731.0
2024-01-22 10:30:00,27.04,27.06,27.0,27.04,539212.0,24.2987,24.3167,24.2627,24.2987,539212.0
2024-01-22 11:00:00,27.04,27.08,27.03,27.08,476310.0,24.2987,24.3346,24.2897,24.3346,476310.0
2024-01-22 11:30:00,27.08,27.08,27.02,27.05,341512.0,24.3346,24.3346,24.2807,24.3077,341512.0
2024-01-22 12:00:00,27.05,27.05,27.01,27.03,269192.0,24.3077,24.3077,24.2717,24.2897,269192.0
2024-01-22 12:30:00,27.02,27.05,27.01,27.05,272305.0,24.2807,24.3077,24.2717,24.3077,272305.0
2024-01-22 13:00:00,27.05,27.06,27.03,27.04,329467.0,24.3077,24.3167,24.2897,24.2987,329467.0
2024-01-22 13:30:00,27.03,27.06,27.01,27.03,317807.0,24.2897,24.3167,24.2717,24.2897,317807.0
2024-01-22 14:00:00,27.02,27.04,27.01,27.03,209169.0,24.2807,24.2987,24.2717,24.2897,209169.0
2024-01-22 14:30:00,27.04,27.06,27.02,27.04,286097.0,24.2987,24.3167,24.2807,24.2987,286097.0
2024-01-22 15:00:00,27.04,27.04,26.99,27.02,439581.0,24.2987,24.2987,24.2538,24.2807,439581.0
2024-01-22 15:30:00,27.02,27.02,26.94,27.02,1328612.0,24.2807,24.2807,24.2088,24.2807,1328612.0
2024-01-23 09:30:00,27.03,27.07,26.99,27.07,225995.0,24.2897,24.3256,24.2538,24.3256,225995.0
2024-01-23 10:00:00,27.06,27.06,27.02,27.03,237827.0,24.3167,24.3167,24.2807,24.2897,237827.0
2024-01-23 10:30:00,27.03,27.03,26.94,26.97,463706.0,24.2897,24.2897,24.2088,24.2358,463706.0
2024-01-23 11:00:00,26.97,27.01,26.95,26.97,226876.0,24.2358,24.2717,24.2178,24.2358,226876.0
2024-01-23 11:30:00,26.97,27.01,26.97,26.99,226267.0,24.2358,24.2717,24.2358,24.2538,226267.0
2024-01-23 12:00:00,26.98,27.01,26.98,27.0,194561.0,24.2448,24.2717,24.2448,24.2627,194561.0
2024-01-23 12:30:00,27.0,27.03,27.0,27.03,148968.0,24.2627,24.2897,24.2627,24.2897,148968.0
2024-01-23 13:00:00,27.03,27.04,26.97,27.01,330173.0,24.2897,24.2987,24.2358,24.2717,330173.0
2024-01-23 13:30:00,27.01,27.04,27.01,27.03,246710.0,24.2717,24.2987,24.2717,24.2897,246710.0
2024-01-23 14:00:00,27.04,27.04,27.02,27.03,237061.0,24.2987,24.2987,24.2807,24.2897,237061.0
2024-01-23 14:30:00,27.02,27.05,27.01,27.05,209310.0,24.2807,24.3077,24.2717,24.3077,209310.0
2024-01-23 15:00:00,27.04,27.08,27.04,27.08,197113.0,24.2987,24.3346,24.2987,24.3346,197113.0
2024-01-23 15:30:00,27.07,27.09,27.04,27.05,902838.0,24.3256,24.3436,24.2987,24.3077,902838.0
2024-01-24 09:30:00,27.1,27.11,27.03,27.05,320153.0,24.3526,24.3616,24.2897,24.3077,320153.0
2024-01-24 10:00:00,27.05,27.06,27.02,27.05,237167.0,24.3077,24.3167,24.2807,24.3077,237167.0
2024-01-24 10:30:00,27.06,27.07,27.02,27.02,299072.0,24.3167,24.3256,24.2807,24.2807,299072.0
2024-01-24 11:00:00,27.03,27.07,27.01,27.07,460319.0,24.2897,24.3256,24.2717,24.3256,460319.0
2024-01-24 11:30:00,27.07,27.11,27.05,27.1,309178.0,24.3256,24.3616,24.3077,24.3526,309178.0
2024-01-24 12:00:00,27.1,27.13,27.09,27.12,211097.0,24.3526,24.3796,24.3436,24.3706,211097.0
2024-01-24 12:30:00,27.12,27.13,27.1,27.12,203719.0,24.3706,24.3796,24.3526,24.3706,203719.0
2024-01-24 13:00:00,27.12,27.12,27.09,27.12,228352.0,24.3706,24.3706,24.3436,24.3706,228352.0
2024-01-24 13:30:00,27.11,27.14,27.08,27.1,312479.0,24.3616,24.3886,24.3346,24.3526,312479.0
2024-01-24 14:00:00,27.1,27.12,27.08,27.09,245184.0,24.3526,24.3706,24.3346,24.3436,245184.0
2024-01-24 14:30:00,27.09,27.13,27.09,27.13,239812.0,24.3436,24.3796,24.3436,24.3796,239812.0
2024-01-24 15:00:00,27.13,27.14,27.07,27.11,292455.0,24.3796,24.3886,24.3256,24.3616,292455.0
2024-01-24 15:30:00,27.11,27.15,27.09,27.13,625695.0,24.3616,24.3975,24.3436,24.3796,625695.0
2024-01-25 09:30:00,27.15,27.2,27.13,27.17,346463.0,24.3975,24.4425,24.3796,24.4155,346463.0
2024-01-25 10:00:00,27.16,27.18,27.08,27.09,361205.0,24.4065,24.4245,24.3346,24.3436,361205.0
2024-01-25 10:30:00,27.08,27.1,27.03,27.08,364354.0,24.3346,24.3526,24.2897,24.3346,364354.0
2024-01-25 11:00:00,27.08,27.1,27.07,27.08,236259.0,24.3346,24.3526,24.3256,24.3346,236259.0
2024-01-25 11:30:00,27.08,27.1,27.05,27.08,311172.0,24.3346,24.3526,24.3077,24.3346,311172.0
2024-01-25 12:00:00,27.08,27.12,27.06,27.1,275678.0,24.3346,24.3706,24.3167,24.3526,275678.0
2024-01-25 12:30:00,27.11,27.15,27.1,27.13,157889.0,24.3616,24.3975,24.3526,24.3796,157889.0
2024-01-25 13:00:00,27.13,27.16,27.12,27.13,131965.0,24.3796,24.4065,24.3706,24.3796,131965.0
2024-01-25 13:30:00,27.13,27.17,27.13,27.17,269224.0,24.3796,24.4155,24.3796,24.4155,269224.0
2024-01-25 14:00:00,27.16,27.21,27.15,27.21,296980.0,24.4065,24.4515,24.3975,24.4515,296980.0
2024-01-25 14:30:00,27.21,27.25,27.2,27.24,288116.0,24.4515,24.4874,24.4425,24.4784,288116.0
2024-01-25 15:00:00,27.24,27.28,27.23,27.27,553802.0,24.4784,24.5144,24.4694,24.5054,553802.0
2024-01-25 15:30:00,27.27,27.33,27.25,27.31,1030099.0,24.5054,24.5593,24.4874,24.5413,1030099.0
2024-01-26 09:30:00,27.29,27.34,27.23,27.33,406102.0,24.5233,24.5683,24.4694,24.5593,406102.0
2024-01-26 10:00:00,27.34,27.4,27.33,27.38,234716.0,24.5683,24.6222,24.5593,24.6042,234716.0
2024-01-26 10:30:00,27.38,27.4,27.33,27.39,479229.0,24.6042,24.6222,24.5593,24.6132,479229.0
2024-01-26 11:00:00,27.39,27.4,27.36,27.38,369400.0,24.6132,24.6222,24.5862,24.6042,369400.0
2024-01-26 11:30:00,27.38,27.4,27.33,27.37,368601.0,24.6042,24.6222,24.5593,24.5952,368601.0
2024-01-26 12:00:00,27.37,27.37,27.26,27.26,623273.0,24.5952,24.5952,24.4964,24.4964,623273.0
2024-01-26 12:30:00,27.27,27.33,27.26,27.33,201200.0,24.5054,24.5593,24.4964,24.5593,201200.0
2024-01-26 13:00:00,27.33,27.37,27.3,27.36,423938.0,24.5593,24.5952,24.5323,24.5862,423938.0
2024-01-26 13:30:00,27.35,27.39,27.34,27.36,280105.0,24.5773,24.6132,24.5683,24.5862,280105.0
2024-01-26 14:00:00,27.36,27.39,27.36,27.39,231979.0,24.5862,24.6132,24.5862,24.6132,231979.0
2024-01-26 14:30:00,27.39,27.41,27.37,27.41,260005.0,24.6132,24.6312,24.5952,24.6312,260005.0
2024-01-26 15:00:00,27.41,27.41,27.38,27.4,398296.0,24.6312,24.6312,24.6042,24.6222,398296.0
2024-01-26 15:30:00,27.4,27.43,27.39,27.42,632885.0,24.6222,24.6492,24.6132,24.6402,632885.0
2024-01-29 09:30:00,27.44,27.48,27.25,27.28,883013.0,24.6581,24.6941,24.4874,24.5144,883013.0
2024-01-29 10:00:00,27.28,27.34,27.26,27.27,380959.0,24.5144,24.5683,24.4964,24.5054,380959.0
2024-01-29 10:30:00,27.27,27.3,27.16,27.18,544789.0,24.5054,24.5323,24.4065,24.4245,544789.0
2024-01-29 11:00:00,27.19,27.27,27.18,27.26,274779.0,24.4335,24.5054,24.4245,24.4964,274779.0
2024-01-29 11:30:00,27.26,27.26,27.19,27.21,382718.0,24.4964,24.4964,24.4335,24.4515,382718.0
2024-01-29 12:00:00,27.22,27.24,27.19,27.24,214903.0,24.4604,24.4784,24.4335,24.4784,214903.0
2024-01-29 12:30:00,27.24,27.25,27.19,27.22,360127.0,24.4784,24.4874,24.4335,24.4604,360127.0
2024-01-29 13:00:00,27.22,27.25,27.21,27.24,299095.0,24.4604,24.4874,24.4515,24.4784,299095.0
2024-01-29 13:30:00,27.24,27.28,27.23,27.25,331434.0,24.4784,24.5144,24.4694,24.4874,331434.0
2024-01-29 14:00:00,27.25,27.27,27.23,27.26,297285.0,24.4874,24.5054,24.4694,24.4964,297285.0
2024-01-29 14:30:00,27.25,27.29,27.24,27.27,228080.0,24.4874,24.5233,24.4784,24.5054,228080.0
2024-01-29 15:00:00,27.27,27.47,27.26,27.46,639341.0,24.5054,24.6851,24.4964,24.6761,639341.0
2024-01-29 15:30:00,27.46,27.52,27.42,27.46,1100488.0,24.6761,24.73,24.6402,24.6761,1100488.0
2024-01-30 09:30:00,26.9,27.0,26.88,26.99,362616.0,24.6334,24.725,24.6151,24.7159,362616.0
2024-01-30 10:00:00,26.99,27.04,26.93,26.93,476440.0,24.7159,24.7617,24.6609,24.6609,476440.0
2024-01-30 10:30:00,26.94,27.0,26.93,26.97,304724.0,24.6701,24.725,24.6609,24.6975,304724.0
2024-01-30 11:00:00,26.96,26.99,26.95,26.99,239952.0,24.6884,24.7159,24.6792,24.7159,239952.0
2024-01-30 11:30:00,26.98,27.01,26.97,27.0,316435.0,24.7067,24.7342,24.6975,24.725,316435.0
2024-01-30 12:00:00,27.0,27.03,26.98,27.0,309690.0,24.725,24.7525,24.7067,24.725,309690.0
2024-01-30 12:30:00,27.01,27.02,27.0,27.02,278415.0,24.7342,24.7433,24.725,24.7433,278415.0
2024-01-30 13:00:00,27.02,27.02,26.97,26.98,266287.0,24.7433,24.7433,24.6975,24.7067,266287.0
2024-01-30 13:30:00,26.98,26.99,26.91,26.92,259556.0,24.7067,24.7159,24.6426,24.6518,259556.0
2024-01-30 14:00:00,26.91,26.94,26.89,26.92,328015.0,24.6426,24.6701,24.6243,24.6518,328015.0
2024-01-30 14:30:00,26.92,26.93,26.87,26.9,655839.0,24.6518,24.6609,24.606,24.6334,655839.0
2024-01-30 15:00:00,26.91,26.98,26.89,26.98,346638.0,24.6426,24.7067,24.6243,24.7067,346638.0
2024-01-30 15:30:00,26.98,27.06,26.95,27.04,1221369.0,24.7067,24.78,24.6792,24.7617,1221369.0
2024-01-31 09:30:00,27.0,27.1,26.95,27.03,625886.0,24.725,24.8166,24.6792,24.7525,625886.0
2024-01-31 10:00:00,27.03,27.04,26.93,26.94,298578.0,24.7525,24.7617,24.6609,24.6701,298578.0
2024-01-31 10:30:00,26.94,26.96,26.88,26.92,264154.0,24.6701,24.6884,24.6151,24.6518,264154.0
2024-01-31 11:00:00,26.92,26.98,26.9,26.92,277191.0,24.6518,24.7067,24.6334,24.6518,277191.0
2024-01-31 11:30:00,26.93,26.93,26.87,26.89,276129.0,24.6609,24.6609,24.606,24.6243,276129.0
2024-01-31 12:00:00,26.89,26.93,26.89,26.92,153300.0,24.6243,24.6609,24.6243,24.6518,153300.0
2024-01-31 12:30:00,26.92,26.93,26.89,26.91,204147.0,24.6518,24.6609,24.6243,24.6426,204147.0
2024-01-31 13:00:00,26.91,26.92,26.89,26.91,295479.0,24.6426,24.6518,24.6243,24.6426,295479.0
2024-01-31 13:30:00,26.92,27.01,26.91,26.95,328644.0,24.6518,24.7342,24.6426,24.6792,328644.0
2024-01-31 14:00:00,26.96,26.97,26.86,26.91,347868.0,24.6884,24.6975,24.5968,24.6426,347868.0
2024-01-31 14:30:00,26.91,26.93,26.88,26.9,268482.0,24.6426,24.6609,24.6151,24.6334,268482.0
2024-01-31 15:00:00,26.89,26.9,26.8,26.82,622213.0,24.6243,24.6334,24.5419,24.5602,622213.0
2024-01-31 15:30:00,26.81,26.83,26.77,26.79,941109.0,24.551,24.5693,24.5144,24.5327,941109.0
2024-02-01 09:30:00,26.83,26.92,26.2,26.82,1860860.0,24.5693,24.6518,23.9924,24.5602,1860860.0
2024-02-01 10:00:00,26.8,26.82,26.42,26.5,993665.0,24.5419,24.5602,24.1939,24.2672,993665.0
2024-02-01 10:30:00,26.5,26.99,26.45,26.94,1534004.0,24.2672,24.7159,24.2214,24.6701,1534004.0
2024-02-01 11:00:00,26.93,26.94,26.77,26.84,785377.0,24.6609,24.6701,24.5144,24.5785,785377.0
2024-02-01 11:30:00,26.84,26.91,26.82,26.88,378361.0,24.5785,24.6426,24.5602,24.6151,378361.0
2024-02-01 12:00:00,26.88,26.95,26.86,26.95,375923.0,24.6151,24.6792,24.5968,24.6792,375923.0
2024-02-01 12:30:00,26.95,26.95,26.58,26.59,402633.0,24.6792,24.6792,24.3404,24.3496,402633.0
2024-02-01 13:00:00,26.58,26.7,26.52,26.7,333534.0,24.3404,24.4503,24.2855,24.4503,333534.0
2024-02-01 13:30:00,26.7,26.84,26.68,26.8,531002.0,24.4503,24.5785,24.432,24.5419,531002.0
2024-02-01 14:00:00,26.8,26.91,26.76,26.82,522946.0,24.5419,24.6426,24.5052,24.5602,522946.0
2024-02-01 14:30:00,26.82,26.82,26.69,26.76,428347.0,24.5602,24.5602,24.4411,24.5052,428347.0
2024-02-01 15:00:00,26.76,26.76,26.69,26.71,438841.0,24.5052,24.5052,24.4411,24.4595,438841.0
2024-02-01 15:30:00,26.71,26.79,26.67,26.79,747092.0,24.4595,24.5327,24.4228,24.5327,747092.0
2024-02-02 09:30:00,26.7,26.73,26.52,26.56,585283.0,24.4503,24.4778,24.2855,24.3221,585283.0
2024-02-02 10:00:00,26.55,26.65,26.52,26.64,329451.0,24.3129,24.4045,24.2855,24.3954,329451.0
2024-02-02 10:30:00,26.63,26.76,26.61,26.76,518219.0,24.3862,24.5052,24.3679,24.5052,518219.0
2024-02-02 11:00:00,26.76,26.8,26.62,26.64,419767.0,24.5052,24.5419,24.377,24.3954,419767.0
2024-02-02 11:30:00,26.64,26.75,26.6,26.69,396411.0,24.3954,24.4961,24.3587,24.4411,396411.0
2024-02-02 12:00:00,26.69,26.72,26.67,26.7,164664.0,24.4411,24.4686,24.4228,24.4503,164664.0
2024-02-02 12:30:00,26.7,26.74,26.66,26.7,286020.0,24.4503,24.4869,24.4137,24.4503,286020.0
2024-02-02 13:00:00,26.7,26.73,26.69,26.69,271117.0,24.4503,24.4778,24.4411,24.4411,271117.0
2024-02-02 13:30:00,26.7,26.7,26.62,26.64,305783.0,24.4503,24.4503,24.377,24.3954,305783.0
2024-02-02 14:00:00,26.64,26.7,26.63,26.65,308569.0,24.3954,24.4503,24.3862,24.4045,308569.0
2024-02-02 14:30:00,26.66,26.66,26.62,26.64,314007.0,24.4137,24.4137,24.377,24.3954,314007.0
2024-02-02 15:00:00,26.65,26.75,26.64,26.75,418366.0,24.4045,24.4961,24.3954,24.4961,418366.0
2024-02-02 15:30:00,26.75,26.78,26.65,26.65,858172.0,24.4961,24.5236,24.4045,24.4045,858172.0
2024-02-05 09:30:00,26.56,26.6,26.33,26.37,813824.0,24.3221,24.3587,24.1115,24.1481,813824.0
2024-02-05 10:00:00,26.37,26.39,26.24,26.28,758296.0,24.1481,24.1664,24.0291,24.0657,758296.0
2024-02-05 10:30:00,26.27,26.31,26.24,26.26,398819.0,24.0565,24.0932,24.0291,24.0474,398819.0
2024-02-05 11:00:00,26.27,26.38,26.27,26.38,496182.0,24.0565,24.1573,24.0565,24.1573,496182.0
2024-02-05 11:30:00,26.38,26.43,26.36,26.42,353767.0,24.1573,24.203,24.1389,24.1939,353767.0
2024-02-05 12:00:00,26.42,26.47,26.39,26.46,287101.0,24.1939,24.2397,24.1664,24.2305,287101.0
2024-02-05 12:30:00,26.46,26.5,26.44,26.44,372036.0,24.2305,24.2672,24.2122,24.2122,372036.0
2024-02-05 13:00:00,26.45,26.49,26.43,26.46,188589.0,24.2214,24.258,24.203,24.2305,188589.0
2024-02-05 13:30:00,26.45,26.5,26.44,26.48,274752.0,24.2214,24.2672,24.2122,24.2488,274752.0
2024-02-05 14:00:00,26.49,26.52,26.45,26.47,347885.0,24.258,24.2855,24.2214,24.2397,347885.0
2024-02-05 14:30:00,26.47,26.54,26.47,26.54,356365.0,24.2397,24.3038,24.2397,24.3038,356365.0
2024-02-05 15:00:00,26.54,26.59,26.52,26.52,370141.0,24.3038,24.3496,24.2855,24.2855,370141.0
2024-02-05 15:30:00,26.53,26.55,26.32,26.32,1221560.0,24.2946,24.3129,24.1023,24.1023,1221560.0
2024-02-06 09:30:00,26.4,26.4,26.21,26.26,740274.0,24.1756,24.1756,24.0016,24.0474,740274.0
2024-02-06 10:00:00,26.27,26.29,26.21,26.22,476733.0,24.0565,24.0748,24.0016,24.0107,476733.0
2024-02-06 10:30:00,26.23,26.3,26.22,26.25,577511.0,24.0199,24.084,24.0107,24.0382,577511.0
2024-02-06 11:00:00,26.25,26.27,26.22,26.23,295118.0,24.0382,24.0565,24.0107,24.0199,295118.0
2024-02-06 11:30:00,26.23,26.28,26.22,26.27,274999.0,24.0199,24.0657,24.0107,24.0565,274999.0
2024-02-06 12:00:00,26.27,26.35,26.24,26.27,390541.0,24.0565,24.1298,24.0291,24.0565,390541.0
2024-02-06 12:30:00,26.27,26.3,26.25,26.25,209985.0,24.0565,24.084,24.0382,24.0382,209985.0
2024-02-06 13:00:00,26.25,26.29,26.23,26.29,284079.0,24.0382,24.0748,24.0199,24.0748,284079.0
2024-02-06 13:30:00,26.29,26.29,26.23,26.24,198602.0,24.0748,24.0748,24.0199,24.0291,198602.0
2024-02-06 14:00:00,26.23,26.24,26.21,26.21,275196.0,24.0199,24.0291,24.0016,24.0016,275196.0
2024-02-06 14:30:00,26.21,26.23,26.2,26.21,269277.0,24.0016,24.0199,23.9924,24.0016,269277.0
2024-02-06 15:00:00,26.21,26.24,26.2,26.22,330084.0,24.0016,24.0291,23.9924,24.0107,330084.0
2024-02-06 15:30:00,26.23,26.25,26.21,26.23,688223.0,24.0199,24.0382,24.0016,24.0199,688223.0
2024-02-07 09:30:00,26.29,26.31,26.21,26.21,359012.0,24.0748,24.0932,24.0016,24.0016,359012.0
2024-02-07 10:00:00,26.21,26.22,26.12,26.16,382427.0,24.0016,24.0107,23.9192,23.9558,382427.0
2024-02-07 10:30:00,26.16,26.23,26.15,26.23,424728.0,23.9558,24.0199,23.9466,24.0199,424728.0
2024-02-07 11:00:00,26.23,26.26,26.22,26.24,261605.0,24.0199,24.0474,24.0107,24.0291,261605.0
2024-02-07 11:30:00,26.24,26.25,26.22,26.23,206493.0,24.0291,24.0382,24.0107,24.0199,206493.0
2024-02-07 12:00:00,26.22,26.24,26.2,26.24,201727.0,24.0107,24.0291,23.9924,24.0291,201727.0
2024-02-07 12:30:00,26.24,26.26,26.23,26.24,179298.0,24.0291,24.0474,24.0199,24.0291,179298.0
2024-02-07 13:00:00,26.24,26.28,26.23,26.28,145864.0,24.0291,24.0657,24.0199,24.0657,145864.0
2024-02-07 13:30:00,26.27,26.32,26.26,26.28,242848.0,24.0565,24.1023,24.0474,24.0657,242848.0
2024-02-07 14:00:00,26.28,26.32,26.24,26.25,182111.0,24.0657,24.1023,24.0291,24.0382,182111.0
2024-02-07 14:30:00,26.25,26.26,26.23,26.25,297366.0,24.0382,24.0474,24.0199,24.0382,297366.0
2024-02-07 15:00:00,26.25,26.25,26.22,26.23,424625.0,24.0382,24.0382,24.0107,24.0199,424625.0
2024-02-07 15:30:00,26.23,26.26,26.2,26.26,774419.0,24.0199,24.0474,23.9924,24.0474,774419.0
2024-02-08 09:30:00,26.2,26.25,26.18,26.24,398413.0,23.9924,24.0382,23.9741,24.0291,398413.0
2024-02-08 10:00:00,26.23,26.25,26.17,26.21,400878.0,24.0199,24.0382,23.965,24.0016,400878.0
2024-02-08 10:30:00,26.22,26.23,26.14,26.16,540314.0,24.0107,24.0199,23.9375,23.9558,540314.0
2024-02-08 11:00:00,26.16,26.19,26.16,26.17,306967.0,23.9558,23.9833,23.9558,23.965,306967.0
2024-02-08 11:30:00,26.17,26.21,26.16,26.2,272208.0,23.965,24.0016,23.9558,23.9924,272208.0
2024-02-08 12:00:00,26.2,26.26,26.19,26.25,251512.0,23.9924,24.0474,23.9833,24.0382,251512.0
2024-02-08 12:30:00,26.25,26.28,26.24,26.26,269721.0,24.0382,24.0657,24.0291,24.0474,269721.0
2024-02-08 13:00:00,26.27,26.27,26.24,26.25,254215.0,24.0565,24.0565,24.0291,24.0382,254215.0
2024-02-08 13:30:00,26.25,26.26,26.24,26.25,184688.0,24.0382,24.0474,24.0291,24.0382,184688.0
2024-02-08 14:00:00,26.25,26.28,26.25,26.27,261405.0,24.0382,24.0657,24.0382,24.0565,261405.0
2024-02-08 14:30:00,26.27,26.31,26.26,26.3,227592.0,24.0565,24.0932,24.0474,24.084,227592.0
2024-02-08 15:00:00,26.31,26.32,26.26,26.28,306183.0,24.0932,24.1023,24.0474,24.0657,306183.0
2024-02-08 15:30:00,26.28,26.31,26.24,26.25,802004.0,24.0657,24.0932,24.0291,24.0382,802004.0
2024-02-09 09:30:00,26.2,26.35,26.2,26.25,376418.0,23.9924,24.1298,23.9924,24.0382,376418.0
2024-02-09 10:00:00,26.25,26.29,26.21,26.26,281016.0,24.0382,24.0748,24.0016,24.0474,281016.0
2024-02-09 10:30:00,26.25,26.27,26.2,26.21,194958.0,24.0382,24.0565,23.9924,24.0016,194958.0
2024-02-09 11:00:00,26.21,26.24,26.17,26.2,272938.0,24.0016,24.0291,23.965,23.9924,272938.0
2024-02-09 11:30:00,26.19,26.2,26.14,26.19,391752.0,23.9833,23.9924,23.9375,23.9833,391752.0
2024-02-09 12:00:00,26.19,26.31,26.19,26.28,479698.0,23.9833,24.0932,23.9833,24.0657,479698.0
2024-02-09 12:30:00,26.27,26.29,26.22,26.24,135588.0,24.0565,24.0748,24.0107,24.0291,135588.0
2024-02-09 13:00:00,26.24,26.3,26.23,26.28,324355.0,24.0291,24.084,24.0199,24.0657,324355.0
2024-02-09 13:30:00,26.27,26.35,26.26,26.35,320139.0,24.0565,24.1298,24.0474,24.1298,320139.0
2024-02-09 14:00:00,26.35,26.35,26.31,26.34,151602.0,24.1298,24.1298,24.0932,24.1206,151602.0
2024-02-09 14:30:00,26.34,26.35,26.31,26.31,129704.0,24.1206,24.1298,24.0932,24.0932,129704.0
2024-02-09 15:00:00,26.32,26.33,26.29,26.33,158543.0,24.1023,24.1115,24.0748,24.1115,158543.0
2024-02-09 15:30:00,26.33,26.33,26.22,26.23,738044.0,24.1115,24.1115,24.0107,24.0199,738044.0
2024-02-12 09:30:00,26.37,26.5,26.31,26.44,662365.0,24.1481,24.2672,24.0932,24.2122,662365.0
2024-02-12 10:00:00,26.45,26.53,26.44,26.49,385138.0,24.2214,24.2946,24.2122,24.258,385138.0
2024-02-12 10:30:00,26.5,26.51,26.42,26.48,288911.0,24.2672,24.2763,24.1939,24.2488,288911.0
2024-02-12 11:00:00,26.48,26.5,26.45,26.48,187616.0,24.2488,24.2672,24.2214,24.2488,187616.0
2024-02-12 11:30:00,26.48,26.53,26.48,26.51,252305.0,24.2488,24.2946,24.2488,24.2763,252305.0
2024-02-12 12:00:00,26.51,26.52,26.48,26.49,193639.0,24.2763,24.2855,24.2488,24.258,193639.0
2024-02-12 12:30:00,26.49,26.51,26.47,26.5,129669.0,24.258,24.2763,24.2397,24.2672,129669.0
2024-02-12 13:00:00,26.5,26.58,26.5,26.57,179304.0,24.2672,24.3404,24.2672,24.3313,179304.0
2024-02-12 13:30:00,26.57,26.6,26.55,26.55,195070.0,24.3313,24.3587,24.3129,24.3129,195070.0
2024-02-12 14:00:00,26.55,26.57,26.52,26.54,226390.0,24.3129,24.3313,24.2855,24.3038,226390.0
2024-02-12 14:30:00,26.54,26.55,26.51,26.55,193124.0,24.3038,24.3129,24.2763,24.3129,193124.0
2024-02-12 15:00:00,26.55,26.57,26.54,26.55,236154.0,24.3129,24.3313,24.3038,24.3129,236154.0
2024-02-12 15:30:00,26.55,26.59,26.54,26.54,812446.0,24.3129,24.3496,24.3038,24.3038,812446.0
2024-02-13 09:30:00,26.52,26.59,26.41,26.42,337644.0,24.2855,24.3496,24.1847,24.1939,337644.0
2024-02-13 10:00:00,26.42,26.47,26.39,26.46,327504.0,24.1939,24.2397,24.1664,24.2305,327504.0
2024-02-13 10:30:00,26.46,26.49,26.43,26.49,223530.0,24.2305,24.258,24.203,24.258,223530.0
2024-02-13 11:00:00,26.48,26.5,26.43,26.45,134560.0,24.2488,24.2672,24.203,24.2214,134560.0
2024-02-13 11:30:00,26.46,26.5,26.42,26.45,153693.0,24.2305,24.2672,24.1939,24.2214,153693.0
2024-02-13 12:00:00,26.44,26.46,26.43,26.46,124229.0,24.2122,24.2305,24.203,24.2305,124229.0
2024-02-13 12:30:00,26.46,26.48,26.45,26.45,84531.0,24.2305,24.2488,24.2214,24.2214,84531.0
2024-02-13 13:00:00,26.45,26.45,26.41,26.44,117467.0,24.2214,24.2214,24.1847,24.2122,117467.0
2024-02-13 13:30:00,26.43,26.44,26.36,26.37,203877.0,24.203,24.2122,24.1389,24.1481,203877.0
2024-02-13 14:00:00,26.36,26.38,26.33,26.34,210044.0,24.1389,24.1573,24.1115,24.1206,210044.0
2024-02-13 14:30:00,26.34,26.37,26.31,26.33,215827.0,24.1206,24.1481,24.0932,24.1115,215827.0
2024-02-13 15:00:00,26.32,26.37,26.31,26.37,224904.0,24.1023,24.1481,24.0932,24.1481,224904.0
2024-02-13 15:30:00,26.37,26.45,26.36,26.39,582931.0,24.1481,24.2214,24.1389,24.1664,582931.0
2024-02-14 09:30:00,26.59,26.68,26.49,26.66,730274.0,24.3496,24.432,24.258,24.4137,730274.0
2024-02-14 10:00:00,26.65,26.75,26.62,26.74,350291.0,24.4045,24.4961,24.377,24.4869,350291.0
2024-02-14 10:30:00,26.74,26.75,26.6,26.64,341064.0,24.4869,24.4961,24.3587,24.3954,341064.0
2024-02-14 11:00:00,26.64,26.66,26.59,26.61,200483.0,24.3954,24.4137,24.3496,24.3679,200483.0
2024-02-14 11:30:00,26.61,26.61,26.55,26.55,153859.0,24.3679,24.3679,24.3129,24.3129,153859.0
2024-02-14 12:00:00,26.55,26.56,26.51,26.52,133921.0,24.3129,24.3221,24.2763,24.2855,133921.0
2024-02-14 12:30:00,26.51,26.55,26.51,26.53,141957.0,24.2763,24.3129,24.2763,24.2946,141957.0
2024-02-14 13:00:00,26.53,26.55,26.52,26.53,144946.0,24.2946,24.3129,24.2855,24.2946,144946.0
2024-02-14 13:30:00,26.53,26.56,26.51,26.53,255003.0,24.2946,24.3221,24.2763,24.2946,255003.0
2024-02-14 14:00:00,26.53,26.54,26.5,26.54,219835.0,24.2946,24.3038,24.2672,24.3038,219835.0
2024-02-14 14:30:00,26.54,26.56,26.51,26.56,312754.0,24.3038,24.3221,24.2763,24.3221,312754.0
2024-02-14 15:00:00,26.56,26.68,26.55,26.66,433600.0,24.3221,24.432,24.3129,24.4137,433600.0
2024-02-14 15:30:00,26.66,26.69,26.62,26.69,1221339.0,24.4137,24.4411,24.377,24.4411,1221339.0
2024-02-15 09:30:00,26.67,26.84,26.64,26.71,498484.0,24.4228,24.5785,24.3954,24.4595,498484.0
2024-02-15 10:00:00,26.71,26.79,26.7,26.77,333882.0,24.4595,24.5327,24.4503,24.5144,333882.0
2024-02-15 10:30:00,26.76,26.9,26.76,26.86,522149.0,24.5052,24.6334,24.5052,24.5968,522149.0
2024-02-15 11:00:00,26.86,27.03,26.85,27.03,554179.0,24.5968,24.7525,24.5877,24.7525,554179.0
2024-02-15 11:30:00,27.03,27.09,27.01,27.05,429142.0,24.7525,24.8074,24.7342,24.7708,429142.0
2024-02-15 12:00:00,27.05,27.09,27.03,27.07,307987.0,24.7708,24.8074,24.7525,24.7891,307987.0
2024-02-15 12:30:00,27.06,27.08,27.04,27.05,316638.0,24.78,24.7983,24.7617,24.7708,316638.0
2024-02-15 13:00:00,27.06,27.19,27.06,27.18,666009.0,24.78,24.899,24.78,24.8899,666009.0
2024-02-15 13:30:00,27.18,27.19,27.09,27.13,457792.0,24.8899,24.899,24.8074,24.8441,457792.0
2024-02-15 14:00:00,27.13,27.2,27.12,27.16,541926.0,24.8441,24.9082,24.8349,24.8715,541926.0
2024-02-15 14:30:00,27.17,27.19,27.13,27.19,520265.0,24.8807,24.899,24.8441,24.899,520265.0
2024-02-15 15:00:00,27.19,27.19,27.04,27.06,589080.0,24.899,24.899,24.7617,24.78,589080.0
2024-02-15 15:30:00,27.06,27.08,26.99,27.0,1045336.0,24.78,24.7983,24.7159,24.725,1045336.0
2024-02-16 09:30:00,26.89,26.96,26.85,26.89,347919.0,24.6243,24.6884,24.5877,24.6243,347919.0
2024-02-16 10:00:00,26.89,27.1,26.88,27.1,345539.0,24.6243,24.8166,24.6151,24.8166,345539.0
2024-02-16 10:30:00,27.1,27.16,27.05,27.06,278887.0,24.8166,24.8715,24.7708,24.78,278887.0
2024-02-16 11:00:00,27.05,27.11,27.03,27.11,239284.0,24.7708,24.8258,24.7525,24.8258,239284.0
2024-02-16 11:30:00,27.1,27.19,27.1,27.18,312776.0,24.8166,24.899,24.8166,24.8899,312776.0
2024-02-16 12:00:00,27.17,27.2,27.15,27.18,203331.0,24.8807,24.9082,24.8624,24.8899,203331.0
2024-02-16 12:30:00,27.18,27.2,27.17,27.19,138840.0,24.8899,24.9082,24.8807,24.899,138840.0
2024-02-16 13:00:00,27.19,27.25,27.17,27.22,335038.0,24.899,24.954,24.8807,24.9265,335038.0
2024-02-16 13:30:00,27.21,27.28,27.19,27.28,422268.0,24.9173,24.9814,24.899,24.9814,422268.0
2024-02-16 14:00:00,27.28,27.32,27.27,27.32,215176.0,24.9814,25.0181,24.9723,25.0181,215176.0
2024-02-16 14:30:00,27.32,27.32,27.25,27.27,272781.0,25.0181,25.0181,24.954,24.9723,272781.0
2024-02-16 15:00:00,27.27,27.31,27.25,27.31,454250.0,24.9723,25.0089,24.954,25.0089,454250.0
2024-02-16 15:30:00,27.31,27.33,27.25,27.26,693593.0,25.0089,25.0272,24.954,24.9631,693593.0
2024-02-20 09:30:00,27.21,27.37,27.2,27.34,410713.0,24.9173,25.0638,24.9082,25.0364,410713.0
2024-02-20 10:00:00,27.34,27.48,27.32,27.46,381700.0,25.0364,25.1646,25.0181,25.1463,381700.0
2024-02-20 10:30:00,27.45,27.47,27.38,27.42,371726.0,25.1371,25.1554,25.073,25.1096,371726.0
2024-02-20 11:00:00,27.42,27.5,27.41,27.5,460545.0,25.1096,25.1829,25.1005,25.1829,460545.0
2024-02-20 11:30:00,27.5,27.51,27.4,27.41,232633.0,25.1829,25.192,25.0913,25.1005,232633.0
2024-02-20 12:00:00,27.41,27.47,27.39,27.43,237541.0,25.1005,25.1554,25.0822,25.1188,237541.0
2024-02-20 12:30:00,27.44,27.44,27.38,27.43,168301.0,25.1279,25.1279,25.073,25.1188,168301.0
2024-02-20 13:00:00,27.43,27.45,27.39,27.45,224868.0,25.1188,25.1371,25.0822,25.1371,224868.0
2024-02-20 13:30:00,27.45,27.47,27.42,27.44,281975.0,25.1371,25.1554,25.1096,25.1279,281975.0
2024-02-20 14:00:00,27.43,27.49,27.43,27.46,352066.0,25.1188,25.1737,25.1188,25.1463,352066.0
2024-02-20 14:30:00,27.46,27.46,27.4,27.4,301402.0,25.1463,25.1463,25.0913,25.0913,301402.0
2024-02-20 15:00:00,27.4,27.42,27.36,27.41,402151.0,25.0913,25.1096,25.0547,25.1005,402151.0
2024-02-20 15:30:00,27.42,27.45,27.36,27.43,1057026.0,25.1096,25.1371,25.0547,25.1188,1057026.0
2024-02-21 09:30:00,27.43,27.6,27.43,27.59,449720.0,25.1188,25.2745,25.1188,25.2653,449720.0
2024-02-21 10:00:00,27.59,27.61,27.54,27.61,375519.0,25.2653,25.2836,25.2195,25.2836,375519.0
2024-02-21 10:30:00,27.61,27.63,27.57,27.62,325458.0,25.2836,25.3019,25.247,25.2928,325458.0
2024-02-21 11:00:00,27.62,27.72,27.61,27.68,383823.0,25.2928,25.3844,25.2836,25.3477,383823.0
2024-02-21 11:30:00,27.67,27.69,27.64,27.67,309751.0,25.3386,25.3569,25.3111,25.3386,309751.0
2024-02-21 12:00:00,27.68,27.73,27.65,27.67,291586.0,25.3477,25.3935,25.3203,25.3386,291586.0
2024-02-21 12:30:00,27.67,27.7,27.63,27.67,272535.0,25.3386,25.366,25.3019,25.3386,272535.0
2024-02-21 13:00:00,27.67,27.69,27.63,27.67,320603.0,25.3386,25.3569,25.3019,25.3386,320603.0
2024-02-21 13:30:00,27.67,27.68,27.62,27.67,314485.0,25.3386,25.3477,25.2928,25.3386,314485.0
2024-02-21 14:00:00,27.67,27.7,27.64,27.69,312802.0,25.3386,25.366,25.3111,25.3569,312802.0
2024-02-21 14:30:00,27.69,27.72,27.65,27.71,344286.0,25.3569,25.3844,25.3203,25.3752,344286.0
2024-02-21 15:00:00,27.71,27.71,27.51,27.57,601292.0,25.3752,25.3752,25.192,25.247,601292.0
2024-02-21 15:30:00,27.57,27.64,27.55,27.61,1183031.0,25.247,25.3111,25.2287,25.2836,1183031.0
2024-02-22 09:30:00,27.42,27.6,27.41,27.52,540163.0,25.1096,25.2745,25.1005,25.2012,540163.0
2024-02-22 10:00:00,27.53,27.55,27.44,27.49,492515.0,25.2104,25.2287,25.1279,25.1737,492515.0
2024-02-22 10:30:00,27.48,27.53,27.47,27.51,333822.0,25.1646,25.2104,25.1554,25.192,333822.0
2024-02-22 11:00:00,27.52,27.53,27.46,27.51,372352.0,25.2012,25.2104,25.1463,25.192,372352.0
2024-02-22 11:30:00,27.51,27.52,27.48,27.49,259189.0,25.192,25.2012,25.1646,25.1737,259189.0
2024-02-22 12:00:00,27.49,27.54,27.48,27.54,192209.0,25.1737,25.2195,25.1646,25.2195,192209.0
2024-02-22 12:30:00,27.54,27.55,27.52,27.54,247801.0,25.2195,25.2287,25.2012,25.2195,247801.0
2024-02-22 13:00:00,27.55,27.56,27.53,27.55,160135.0,25.2287,25.2378,25.2104,25.2287,160135.0
2024-02-22 13:30:00,27.56,27.6,27.55,27.6,162293.0,25.2378,25.2745,25.2287,25.2745,162293.0
2024-02-22 14:00:00,27.6,27.68,27.59,27.68,283621.0,25.2745,25.3477,25.2653,25.3477,283621.0
2024-02-22 14:30:00,27.68,27.68,27.61,27.62,307460.0,25.3477,25.3477,25.2836,25.2928,307460.0
2024-02-22 15:00:00,27.62,27.65,27.58,27.64,319696.0,25.2928,25.3203,25.2562,25.3111,319696.0
2024-02-22 15:30:00,27.63,27.64,27.57,27.6,589862.0,25.3019,25.3111,25.247,25.2745,589862.0
2024-02-23 09:30:00,27.55,27.72,27.51,27.7,333045.0,25.2287,25.3844,25.192,25.366,333045.0
2024-02-23 10:00:00,27.7,27.75,27.67,27.73,256710.0,25.366,25.4118,25.3386,25.3935,256710.0
2024-02-23 10:30:00,27.73,27.8,27.73,27.79,290485.0,25.3935,25.4576,25.3935,25.4485,290485.0
2024-02-23 11:00:00,27.79,27.8,27.76,27.78,172464.0,25.4485,25.4576,25.421,25.4393,172464.0
2024-02-23 11:30:00,27.78,27.79,27.73,27.74,246255.0,25.4393,25.4485,25.3935,25.4027,246255.0
2024-02-23 12:00:00,27.74,27.76,27.7,27.72,137137.0,25.4027,25.421,25.366,25.3844,137137.0
2024-02-23 12:30:00,27.71,27.72,27.69,27.71,114856.0,25.3752,25.3844,25.3569,25.3752,114856.0
2024-02-23 13:00:00,27.71,27.73,27.69,27.73,112897.0,25.3752,25.3935,25.3569,25.3935,112897.0
2024-02-23 13:30:00,27.73,27.81,27.72,27.8,229874.0,25.3935,25.4668,25.3844,25.4576,229874.0
2024-02-23 14:00:00,27.8,27.81,27.76,27.77,147405.0,25.4576,25.4668,25.421,25.4301,147405.0
2024-02-23 14:30:00,27.76,27.78,27.75,27.76,67254.0,25.421,25.4393,25.4118,25.421,67254.0
2024-02-23 15:00:00,27.76,27.76,27.74,27.74,168937.0,25.421,25.421,25.4027,25.4027,168937.0
2024-02-23 15:30:00,27.75,27.76,27.68,27.68,372856.0,25.4118,25.421,25.3477,25.3477,372856.0
2024-02-26 09:30:00,27.68,27.72,27.62,27.71,345879.0,25.3477,25.3844,25.2928,25.3752,345879.0
2024-02-26 10:00:00,27.71,27.74,27.56,27.6,252657.0,25.3752,25.4027,25.2378,25.2745,252657.0
2024-02-26 10:30:00,27.6,27.61,27.53,27.55,210944.0,25.2745,25.2836,25.2104,25.2287,210944.0
2024-02-26 11:00:00,27.55,27.56,27.5,27.52,372017.0,25.2287,25.2378,25.1829,25.2012,372017.0
2024-02-26 11:30:00,27.53,27.54,27.51,27.52,188845.0,25.2104,25.2195,25.192,25.2012,188845.0
2024-02-26 12:00:00,27.52,27.52,27.46,27.5,166480.0,25.2012,25.2012,25.1463,25.1829,166480.0
2024-02-26 12:30:00,27.49,27.52,27.46,27.5,185462.0,25.1737,25.2012,25.1463,25.1829,185462.0
2024-02-26 13:00:00,27.5,27.51,27.47,27.49,169322.0,25.1829,25.192,25.1554,25.1737,169322.0
2024-02-26 13:30:00,27.49,27.49,27.46,27.48,126658.0,25.1737,25.1737,25.1463,25.1646,126658.0
2024-02-26 14:00:00,27.47,27.48,27.43,27.44,142584.0,25.1554,25.1646,25.1188,25.1279,142584.0
2024-02-26 14:30:00,27.44,27.45,27.41,27.43,172005.0,25.1279,25.1371,25.1005,25.1188,172005.0
2024-02-26 15:00:00,27.43,27.45,27.4,27.45,162239.0,25.1188,25.1371,25.0913,25.1371,162239.0
2024-02-26 15:30:00,27.46,27.49,27.39,27.4,588366.0,25.1463,25.1737,25.0822,25.0913,588366.0
2024-02-27 09:30:00,27.45,27.59,27.41,27.55,281513.0,25.1371,25.2653,25.1005,25.2287,281513.0
2024-02-27 10:00:00,27.56,27.63,27.49,27.5,236629.0,25.2378,25.3019,25.1737,25.1829,236629.0
2024-02-27 10:30:00,27.49,27.54,27.45,27.51,180318.0,25.1737,25.2195,25.1371,25.192,180318.0
2024-02-27 11:00:00,27.51,27.53,27.49,27.52,122585.0,25.192,25.2104,25.1737,25.2012,122585.0
2024-02-27 11:30:00,27.52,27.52,27.48,27.48,116207.0,25.2012,25.2012,25.1646,25.1646,116207.0
2024-02-27 12:00:00,27.48,27.51,27.47,27.51,136093.0,25.1646,25.192,25.1554,25.192,136093.0
2024-02-27 12:30:00,27.51,27.54,27.5,27.54,84727.0,25.192,25.2195,25.1829,25.2195,84727.0
2024-02-27 13:00:00,27.54,27.58,27.51,27.55,106114.0,25.2195,25.2562,25.192,25.2287,106114.0
2024-02-27 13:30:00,27.55,27.56,27.51,27.52,173501.0,25.2287,25.2378,25.192,25.2012,173501.0
2024-02-27 14:00:00,27.52,27.57,27.51,27.54,128516.0,25.2012,25.247,25.192,25.2195,128516.0
2024-02-27 14:30:00,27.54,27.55,27.49,27.52,141585.0,25.2195,25.2287,25.1737,25.2012,141585.0
2024-02-27 15:00:00,27.52,27.54,27.5,27.52,204395.0,25.2012,25.2195,25.1829,25.2012,204395.0
2024-02-27 15:30:00,27.52,27.63,27.51,27.6,609083.0,25.2012,25.3019,25.192,25.2745,609083.0
2024-02-28 09:30:00,27.6,27.7,27.59,27.67,267800.0,25.2745,25.366,25.2653,25.3386,267800.0
2024-02-28 10:00:00,27.66,27.71,27.63,27.66,160010.0,25.3294,25.3752,25.3019,25.3294,160010.0
2024-02-28 10:30:00,27.66,27.67,27.6,27.66,93552.0,25.3294,25.3386,25.2745,25.3294,93552.0
2024-02-28 11:00:00,27.67,27.69,27.58,27.59,193305.0,25.3386,25.3569,25.2562,25.2653,193305.0
2024-02-28 11:30:00,27.58,27.59,27.53,27.54,82957.0,25.2562,25.2653,25.2104,25.2195,82957.0
2024-02-28 12:00:00,27.55,27.57,27.52,27.54,212693.0,25.2287,25.247,25.2012,25.2195,212693.0
2024-02-28 12:30:00,27.54,27.55,27.45,27.45,159409.0,25.2195,25.2287,25.1371,25.1371,159409.0
2024-02-28 13:00:00,27.46,27.48,27.43,27.47,138988.0,25.1463,25.1646,25.1188,25.1554,138988.0
2024-02-28 13:30:00,27.46,27.48,27.45,27.47,63409.0,25.1463,25.1646,25.1371,25.1554,63409.0
2024-02-28 14:00:00,27.47,27.49,27.47,27.48,108098.0,25.1554,25.1737,25.1554,25.1646,108098.0
2024-02-28 14:30:00,27.49,27.49,27.44,27.45,115805.0,25.1737,25.1737,25.1279,25.1371,115805.0
2024-02-28 15:00:00,27.45,27.47,27.4,27.42,143955.0,25.1371,25.1554,25.0913,25.1096,143955.0
2024-02-28 15:30:00,27.41,27.43,27.38,27.39,341845.0,25.1005,25.1188,25.073,25.0822,341845.0
2024-02-29 09:30:00,27.39,27.5,27.39,27.49,218720.0,25.0822,25.1829,25.0822,25.1737,218720.0
2024-02-29 10:00:00,27.49,27.53,27.42,27.44,169525.0,25.1737,25.2104,25.1096,25.1279,169525.0
2024-02-29 10:30:00,27.45,27.45,27.32,27.39,269443.0,25.1371,25.1371,25.0181,25.0822,269443.0
2024-02-29 11:00:00,27.39,27.45,27.38,27.45,141495.0,25.0822,25.1371,25.073,25.1371,141495.0
2024-02-29 11:30:00,27.45,27.46,27.42,27.44,132884.0,25.1371,25.1463,25.1096,25.1279,132884.0
2024-02-29 12:00:00,27.44,27.46,27.42,27.45,75261.0,25.1279,25.1463,25.1096,25.1371,75261.0
2024-02-29 12:30:00,27.45,27.46,27.41,27.41,115027.0,25.1371,25.1463,25.1005,25.1005,115027.0
2024-02-29 13:00:00,27.42,27.44,27.39,27.39,144368.0,25.1096,25.1279,25.0822,25.0822,144368.0
2024-02-29 13:30:00,27.39,27.4,27.35,27.37,187814.0,25.0822,25.0913,25.0455,25.0638,187814.0
2024-02-29 14:00:00,27.38,27.38,27.34,27.35,109224.0,25.073,25.073,25.0364,25.0455,109224.0
2024-02-29 14:30:00,27.34,27.36,27.26,27.32,307595.0,25.0364,25.0547,24.9631,25.0181,307595.0
2024-02-29 15:00:00,27.32,27.35,27.3,27.34,293698.0,25.0181,25.0455,24.9997,25.0364,293698.0
2024-02-29 15:30:00,27.34,27.44,27.33,27.42,762448.0,25.0364,25.1279,25.0272,25.1096,762448.0
2024-03-01 09:30:00,27.52,27.58,27.45,27.45,253868.0,25.2012,25.2562,25.1371,25.1371,253868.0
2024-03-01 10:00:00,27.46,27.55,27.42,27.54,263772.0,25.1463,25.2287,25.1096,25.2195,263772.0
2024-03-01 10:30:00,27.54,27.66,27.53,27.66,397581.0,25.2195,25.3294,25.2104,25.3294,397581.0
2024-03-01 11:00:00,27.66,27.71,27.65,27.67,203550.0,25.3294,25.3752,25.3203,25.3386,203550.0
2024-03-01 11:30:00,27.67,27.71,27.66,27.67,123595.0,25.3386,25.3752,25.3294,25.3386,123595.0
2024-03-01 12:00:00,27.68,27.71,27.66,27.67,154833.0,25.3477,25.3752,25.3294,25.3386,154833.0
2024-03-01 12:30:00,27.67,27.75,27.66,27.75,254056.0,25.3386,25.4118,25.3294,25.4118,254056.0
2024-03-01 13:00:00,27.75,27.78,27.72,27.77,253230.0,25.4118,25.4393,25.3844,25.4301,253230.0
2024-03-01 13:30:00,27.77,27.78,27.72,27.72,147664.0,25.4301,25.4393,25.3844,25.3844,147664.0
2024-03-01 14:00:00,27.72,27.79,27.72,27.78,162387.0,25.3844,25.4485,25.3844,25.4393,162387.0
2024-03-01 14:30:00,27.78,27.78,27.71,27.73,225029.0,25.4393,25.4393,25.3752,25.3935,225029.0
2024-03-01 15:00:00,27.72,27.73,27.68,27.7,265676.0,25.3844,25.3935,25.3477,25.366,265676.0
2024-03-01 15:30:00,27.71,27.76,27.7,27.75,552210.0,25.3752,25.421,25.366,25.4118,552210.0
2024-03-04 09:30:00,27.66,27.75,27.64,27.73,260492.0,25.3294,25.4118,25.3111,25.3935,260492.0
2024-03-04 10:00:00,27.73,27.76,27.7,27.76,283564.0,25.3935,25.421,25.366,25.421,283564.0
2024-03-04 10:30:00,27.76,27.76,27.72,27.76,156240.0,25.421,25.421,25.3844,25.421,156240.0
2024-03-04 11:00:00,27.76,27.76,27.71,27.74,128031.0,25.421,25.421,25.3752,25.4027,128031.0
2024-03-04 11:30:00,27.74,27.76,27.73,27.74,116591.0,25.4027,25.421,25.3935,25.4027,116591.0
2024-03-04 12:00:00,27.74,27.76,27.73,27.75,119865.0,25.4027,25.421,25.3935,25.4118,119865.0
2024-03-04 12:30:00,27.75,27.76,27.71,27.72,148462.0,25.4118,25.421,25.3752,25.3844,148462.0
2024-03-04 13:00:00,27.71,27.73,27.68,27.71,102344.0,25.3752,25.3935,25.3477,25.3752,102344.0
2024-03-04 13:30:00,27.7,27.71,27.65,27.66,81273.0,25.366,25.3752,25.3203,25.3294,81273.0
2024-03-04 14:00:00,27.66,27.67,27.62,27.64,140525.0,25.3294,25.3386,25.2928,25.3111,140525.0
2024-03-04 14:30:00,27.64,27.65,27.61,27.65,220564.0,25.3111,25.3203,25.2836,25.3203,220564.0
2024-03-04 15:00:00,27.64,27.66,27.56,27.57,124819.0,25.3111,25.3294,25.2378,25.247,124819.0
2024-03-04 15:30:00,27.57,27.68,27.57,27.65,319572.0,25.247,25.3477,25.247,25.3203,319572.0
2024-03-05 09:30:00,27.65,27.89,27.65,27.88,413499.0,25.3203,25.54,25.3203,25.5309,413499.0
2024-03-05 10:00:00,27.88,27.9,27.84,27.86,346896.0,25.5309,25.5492,25.4942,25.5126,346896.0
2024-03-05 10:30:00,27.86,27.93,27.85,27.92,408003.0,25.5126,25.5767,25.5034,25.5675,408003.0
2024-03-05 11:00:00,27.93,27.94,27.9,27.92,183869.0,25.5767,25.5858,25.5492,25.5675,183869.0
2024-03-05 11:30:00,27.93,27.94,27.89,27.94,280223.0,25.5767,25.5858,25.54,25.5858,280223.0
2024-03-05 12:00:00,27.94,27.94,27.87,27.93,469800.0,25.5858,25.5858,25.5217,25.5767,469800.0
2024-03-05 12:30:00,27.92,28.0,27.91,27.99,401010.0,25.5675,25.6408,25.5583,25.6316,401010.0
2024-03-05 13:00:00,27.99,28.0,27.97,27.99,148848.0,25.6316,25.6408,25.6133,25.6316,148848.0
2024-03-05 13:30:00,28.0,28.04,27.99,28.03,404925.0,25.6408,25.6774,25.6316,25.6682,404925.0
2024-03-05 14:00:00,28.03,28.05,28.0,28.01,183128.0,25.6682,25.6866,25.6408,25.6499,183128.0
2024-03-05 14:30:00,28.0,28.01,27.93,27.93,288342.0,25.6408,25.6499,25.5767,25.5767,288342.0
2024-03-05 15:00:00,27.93,27.95,27.89,27.93,267131.0,25.5767,25.595,25.54,25.5767,267131.0
2024-03-05 15:30:00,27.93,27.94,27.84,27.84,1010565.0,25.5767,25.5858,25.4942,25.4942,1010565.0
2024-03-06 09:30:00,27.98,28.18,27.98,28.09,458969.0,25.6224,25.8056,25.6224,25.7232,458969.0
2024-03-06 10:00:00,28.08,28.11,28.04,28.09,347285.0,25.714,25.7415,25.6774,25.7232,347285.0
2024-03-06 10:30:00,28.09,28.15,28.08,28.14,393681.0,25.7232,25.7781,25.714,25.769,393681.0
2024-03-06 11:00:00,28.14,28.18,28.13,28.17,293981.0,25.769,25.8056,25.7598,25.7964,293981.0
2024-03-06 11:30:00,28.17,28.17,28.11,28.13,275646.0,25.7964,25.7964,25.7415,25.7598,275646.0
2024-03-06 12:00:00,28.12,28.16,28.06,28.13,214195.0,25.7507,25.7873,25.6957,25.7598,214195.0
2024-03-06 12:30:00,28.14,28.17,28.1,28.12,236067.0,25.769,25.7964,25.7323,25.7507,236067.0
2024-03-06 13:00:00,28.12,28.14,28.07,28.12,228073.0,25.7507,25.769,25.7049,25.7507,228073.0
2024-03-06 13:30:00,28.11,28.12,28.01,28.05,230966.0,25.7415,25.7507,25.6499,25.6866,230966.0
2024-03-06 14:00:00,28.05,28.06,27.97,28.02,326209.0,25.6866,25.6957,25.6133,25.6591,326209.0
2024-03-06 14:30:00,28.02,28.04,27.98,28.03,225607.0,25.6591,25.6774,25.6224,25.6682,225607.0
2024-03-06 15:00:00,28.03,28.04,28.01,28.04,249213.0,25.6682,25.6774,25.6499,25.6774,249213.0
2024-03-06 15:30:00,28.04,28.05,27.98,28.0,680189.0,25.6774,25.6866,25.6224,25.6408,680189.0
2024-03-07 09:30:00,28.05,28.16,28.01,28.16,387099.0,25.6866,25.7873,25.6499,25.7873,387099.0
2024-03-07 10:00:00,28.15,28.22,28.13,28.16,237076.0,25.7781,25.8422,25.7598,25.7873,237076.0
2024-03-07 10:30:00,28.16,28.18,28.14,28.16,192086.0,25.7873,25.8056,25.769,25.7873,192086.0
2024-03-07 11:00:00,28.15,28.16,28.12,28.14,198446.0,25.7781,25.7873,25.7507,25.769,198446.0
2024-03-07 11:30:00,28.14,28.18,28.11,28.17,176746.0,25.769,25.8056,25.7415,25.7964,176746.0
2024-03-07 12:00:00,28.16,28.25,28.16,28.25,339883.0,25.7873,25.8697,25.7873,25.8697,339883.0
2024-03-07 12:30:00,28.25,28.26,28.2,28.21,204910.0,25.8697,25.8789,25.8239,25.8331,204910.0
2024-03-07 13:00:00,28.2,28.21,28.16,28.17,153308.0,25.8239,25.8331,25.7873,25.7964,153308.0
2024-03-07 13:30:00,28.16,28.2,28.14,28.2,106327.0,25.7873,25.8239,25.769,25.8239,106327.0
2024-03-07 14:00:00,28.2,28.2,28.14,28.17,265038.0,25.8239,25.8239,25.769,25.7964,265038.0
2024-03-07 14:30:00,28.16,28.17,28.1,28.11,239895.0,25.7873,25.7964,25.7323,25.7415,239895.0
2024-03-07 15:00:00,28.1,28.11,28.06,28.08,156844.0,25.7323,25.7415,25.6957,25.714,156844.0
2024-03-07 15:30:00,28.08,28.16,28.07,28.1,644072.0,25.714,25.7873,25.7049,25.7323,644072.0
2024-03-08 09:30:00,28.1,28.22,28.06,28.16,262702.0,25.7323,25.8422,25.6957,25.7873,262702.0
2024-03-08 10:00:00,28.16,28.17,28.07,28.08,245213.0,25.7873,25.7964,25.7049,25.714,245213.0
2024-03-08 10:30:00,28.08,28.15,28.07,28.13,178734.0,25.714,25.7781,25.7049,25.7598,178734.0
2024-03-08 11:00:00,28.13,28.15,28.07,28.09,175522.0,25.7598,25.7781,25.7049,25.7232,175522.0
2024-03-08 11:30:00,28.1,28.12,28.04,28.04,198902.0,25.7323,25.7507,25.6774,25.6774,198902.0
2024-03-08 12:00:00,28.05,28.08,28.04,28.07,174704.0,25.6866,25.714,25.6774,25.7049,174704.0
2024-03-08 12:30:00,28.08,28.1,28.04,28.09,159165.0,25.714,25.7323,25.6774,25.7232,159165.0
2024-03-08 13:00:00,28.1,28.11,28.07,28.1,105764.0,25.7323,25.7415,25.7049,25.7323,105764.0
2024-03-08 13:30:00,28.1,28.1,27.98,28.0,294334.0,25.7323,25.7323,25.6224,25.6408,294334.0
2024-03-08 14:00:00,28.0,28.01,27.97,28.0,241634.0,25.6408,25.6499,25.6133,25.6408,241634.0
2024-03-08 14:30:00,28.0,28.0,27.97,27.98,135940.0,25.6408,25.6408,25.6133,25.6224,135940.0
2024-03-08 15:00:00,27.98,27.99,27.93,27.96,250675.0,25.6224,25.6316,25.5767,25.6041,250675.0
2024-03-08 15:30:00,27.96,28.0,27.94,27.99,492810.0,25.6041,25.6408,25.5858,25.6316,492810.0
2024-03-11 09:30:00,27.88,28.03,27.82,27.86,348008.0,25.5309,25.6682,25.4759,25.5126,348008.0
2024-03-11 10:00:00,27.87,27.88,27.78,27.88,223178.0,25.5217,25.5309,25.4393,25.5309,223178.0
2024-03-11 10:30:00,27.88,28.0,27.86,27.97,271419.0,25.5309,25.6408,25.5126,25.6133,271419.0
2024-03-11 11:00:00,27.96,28.05,27.95,28.0,197887.0,25.6041,25.6866,25.595,25.6408,197887.0
2024-03-11 11:30:00,28.0,28.04,27.99,28.04,159798.0,25.6408,25.6774,25.6316,25.6774,159798.0
2024-03-11 12:00:00,28.04,28.1,28.03,28.07,271199.0,25.6774,25.7323,25.6682,25.7049,271199.0
2024-03-11 12:30:00,28.07,28.09,28.05,28.06,224419.0,25.7049,25.7232,25.6866,25.6957,224419.0
2024-03-11 13:00:00,28.06,28.11,28.05,28.1,185120.0,25.6957,25.7415,25.6866,25.7323,185120.0
2024-03-11 13:30:00,28.1,28.15,28.08,28.14,210406.0,25.7323,25.7781,25.714,25.769,210406.0
2024-03-11 14:00:00,28.14,28.18,28.09,28.13,231544.0,25.769,25.8056,25.7232,25.7598,231544.0
2024-03-11 14:30:00,28.12,28.16,28.09,28.12,226261.0,25.7507,25.7873,25.7232,25.7507,226261.0
2024-03-11 15:00:00,28.12,28.13,28.07,28.13,284292.0,25.7507,25.7598,25.7049,25.7598,284292.0
2024-03-11 15:30:00,28.13,28.2,28.12,28.16,600171.0,25.7598,25.8239,25.7507,25.7873,600171.0
2024-03-12 09:30:00,28.25,28.28,28.1,28.27,297835.0,25.8697,25.8972,25.7323,25.888,297835.0
2024-03-12 10:00:00,28.27,28.28,28.21,28.23,277360.0,25.888,25.8972,25.8331,25.8514,277360.0
2024-03-12 10:30:00,28.24,28.35,28.22,28.35,337013.0,25.8605,25.9613,25.8422,25.9613,337013.0
2024-03-12 11:00:00,28.35,28.37,28.3,28.36,342594.0,25.9613,25.9796,25.9155,25.9704,342594.0
2024-03-12 11:30:00,28.36,28.41,28.34,28.39,304972.0,25.9704,26.0162,25.9521,25.9979,304972.0
2024-03-12 12:00:00,28.39,28.4,28.36,28.37,228014.0,25.9979,26.0071,25.9704,25.9796,228014.0
2024-03-12 12:30:00,28.37,28.38,28.32,28.34,163040.0,25.9796,25.9887,25.9338,25.9521,163040.0
2024-03-12 13:00:00,28.33,28.34,28.3,28.33,228253.0,25.943,25.9521,25.9155,25.943,228253.0
2024-03-12 13:30:00,28.33,28.4,28.31,28.4,289065.0,25.943,26.0071,25.9246,26.0071,289065.0
2024-03-12 14:00:00,28.4,28.4,28.34,28.37,281236.0,26.0071,26.0071,25.9521,25.9796,281236.0
2024-03-12 14:30:00,28.36,28.38,28.35,28.38,231253.0,25.9704,25.9887,25.9613,25.9887,231253.0
2024-03-12 15:00:00,28.38,28.44,28.36,28.43,199339.0,25.9887,26.0437,25.9704,26.0345,199339.0
2024-03-12 15:30:00,28.42,28.5,28.41,28.46,753031.0,26.0254,26.0986,26.0162,26.062,753031.0
2024-03-13 09:30:00,28.5,28.93,28.49,28.85,897279.0,26.0986,26.4924,26.0895,26.4191,897279.0
2024-03-13 10:00:00,28.85,28.93,28.78,28.85,382101.0,26.4191,26.4924,26.355,26.4191,382101.0
2024-03-13 10:30:00,28.85,28.86,28.8,28.84,429992.0,26.4191,26.4283,26.3734,26.41,429992.0
2024-03-13 11:00:00,28.84,28.95,28.83,28.94,290729.0,26.41,26.5107,26.4008,26.5016,290729.0
2024-03-13 11:30:00,28.94,28.94,28.88,28.89,163564.0,26.5016,26.5016,26.4466,26.4558,163564.0
2024-03-13 12:00:00,28.89,28.93,28.83,28.93,249209.0,26.4558,26.4924,26.4008,26.4924,249209.0
2024-03-13 12:30:00,28.93,29.0,28.91,28.94,400653.0,26.4924,26.5565,26.4741,26.5016,400653.0
2024-03-13 13:00:00,28.94,28.98,28.92,28.98,158219.0,26.5016,26.5382,26.4832,26.5382,158219.0
2024-03-13 13:30:00,28.98,29.04,28.94,29.03,408537.0,26.5382,26.5931,26.5016,26.584,408537.0
2024-03-13 14:00:00,29.03,29.05,29.0,29.02,183721.0,26.584,26.6023,26.5565,26.5748,183721.0
2024-03-13 14:30:00,29.02,29.03,28.92,28.96,282760.0,26.5748,26.584,26.4832,26.5199,282760.0
2024-03-13 15:00:00,28.97,28.97,28.79,28.83,521629.0,26.529,26.529,26.3642,26.4008,521629.0
2024-03-13 15:30:00,28.83,28.91,28.68,28.76,920458.0,26.4008,26.4741,26.2635,26.3367,920458.0
2024-03-14 09:30:00,28.84,28.96,28.76,28.78,266757.0,26.41,26.5199,26.3367,26.355,266757.0
2024-03-14 10:00:00,28.78,28.79,28.56,28.58,261882.0,26.355,26.3642,26.1536,26.1719,261882.0
2024-03-14 10:30:00,28.58,28.66,28.54,28.63,205287.0,26.1719,26.2452,26.1353,26.2177,205287.0
2024-03-14 11:00:00,28.63,28.66,28.58,28.6,156092.0,26.2177,26.2452,26.1719,26.1902,156092.0
2024-03-14 11:30:00,28.6,28.61,28.57,28.59,173013.0,26.1902,26.1994,26.1627,26.1811,173013.0
2024-03-14 12:00:00,28.59,28.59,28.55,28.59,150668.0,26.1811,26.1811,26.1444,26.1811,150668.0
2024-03-14 12:30:00,28.59,28.6,28.49,28.56,284372.0,26.1811,26.1902,26.0895,26.1536,284372.0
2024-03-14 13:00:00,28.55,28.67,28.54,28.63,169475.0,26.1444,26.2543,26.1353,26.2177,169475.0
2024-03-14 13:30:00,28.63,28.67,28.61,28.66,281376.0,26.2177,26.2543,26.1994,26.2452,281376.0
2024-03-14 14:00:00,28.66,28.7,28.64,28.66,268925.0,26.2452,26.2818,26.2268,26.2452,268925.0
2024-03-14 14:30:00,28.66,28.72,28.64,28.71,211400.0,26.2452,26.3001,26.2268,26.2909,211400.0
2024-03-14 15:00:00,28.71,28.71,28.59,28.63,313157.0,26.2909,26.2909,26.1811,26.2177,313157.0
2024-03-14 15:30:00,28.63,28.68,28.6,28.64,687183.0,26.2177,26.2635,26.1902,26.2268,687183.0
2024-03-15 09:30:00,28.61,28.88,28.58,28.78,556141.0,26.1994,26.4466,26.1719,26.355,556141.0
2024-03-15 10:00:00,28.78,28.78,28.61,28.64,365750.0,26.355,26.355,26.1994,26.2268,365750.0
2024-03-15 10:30:00,28.64,28.67,28.56,28.6,489866.0,26.2268,26.2543,26.1536,26.1902,489866.0
2024-03-15 11:00:00,28.6,28.63,28.52,28.6,264238.0,26.1902,26.2177,26.1169,26.1902,264238.0
2024-03-15 11:30:00,28.6,28.75,28.6,28.74,246426.0,26.1902,26.3276,26.1902,26.3184,246426.0
2024-03-15 12:00:00,28.73,28.75,28.72,28.75,99914.0,26.3093,26.3276,26.3001,26.3276,99914.0
2024-03-15 12:30:00,28.75,28.77,28.72,28.74,182485.0,26.3276,26.3459,26.3001,26.3184,182485.0
2024-03-15 13:00:00,28.73,28.78,28.73,28.74,108303.0,26.3093,26.355,26.3093,26.3184,108303.0
2024-03-15 13:30:00,28.74,28.84,28.73,28.81,283163.0,26.3184,26.41,26.3093,26.3825,283163.0
2024-03-15 14:00:00,28.82,28.82,28.79,28.8,183766.0,26.3917,26.3917,26.3642,26.3734,183766.0
2024-03-15 14:30:00,28.8,28.8,28.72,28.74,131817.0,26.3734,26.3734,26.3001,26.3184,131817.0
2024-03-15 15:00:00,28.73,28.8,28.73,28.75,180577.0,26.3093,26.3734,26.3093,26.3276,180577.0
2024-03-15 15:30:00,28.76,28.79,28.61,28.67,751483.0,26.3367,26.3642,26.1994,26.2543,751483.0
2024-03-18 09:30:00,28.7,28.77,28.63,28.76,290886.0,26.2818,26.3459,26.2177,26.3367,290886.0
2024-03-18 10:00:00,28.76,28.82,28.72,28.76,411887.0,26.3367,26.3917,26.3001,26.3367,411887.0
2024-03-18 10:30:00,28.76,28.79,28.68,28.69,216034.0,26.3367,26.3642,26.2635,26.2726,216034.0
2024-03-18 11:00:00,28.69,28.75,28.62,28.71,312881.0,26.2726,26.3276,26.2085,26.2909,312881.0
2024-03-18 11:30:00,28.71,28.76,28.68,28.74,145764.0,26.2909,26.3367,26.2635,26.3184,145764.0
2024-03-18 12:00:00,28.74,28.75,28.65,28.66,142520.0,26.3184,26.3276,26.236,26.2452,142520.0
2024-03-18 12:30:00,28.65,28.7,28.65,28.68,155615.0,26.236,26.2818,26.236,26.2635,155615.0
2024-03-18 13:00:00,28.67,28.89,28.66,28.87,454682.0,26.2543,26.4558,26.2452,26.4375,454682.0
2024-03-18 13:30:00,28.87,28.87,28.77,28.79,176068.0,26.4375,26.4375,26.3459,26.3642,176068.0
2024-03-18 14:00:00,28.79,28.8,28.73,28.73,95574.0,26.3642,26.3734,26.3093,26.3093,95574.0
2024-03-18 14:30:00,28.73,28.76,28.7,28.73,186569.0,26.3093,26.3367,26.2818,26.3093,186569.0
2024-03-18 15:00:00,28.72,28.78,28.71,28.78,258446.0,26.3001,26.355,26.2909,26.355,258446.0
2024-03-18 15:30:00,28.78,28.8,28.73,28.78,559435.0,26.355,26.3734,26.3093,26.355,559435.0
2024-03-19 09:30:00,28.75,28.9,28.62,28.84,216192.0,26.3276,26.4649,26.2085,26.41,216192.0
2024-03-19 10:00:00,28.84,28.87,28.8,28.84,130739.0,26.41,26.4375,26.3734,26.41,130739.0
2024-03-19 10:30:00,28.84,28.86,28.79,28.85,211970.0,26.41,26.4283,26.3642,26.4191,211970.0
2024-03-19 11:00:00,28.85,28.88,28.84,28.87,188614.0,26.4191,26.4466,26.41,26.4375,188614.0
2024-03-19 11:30:00,28.86,28.93,28.85,28.91,125081.0,26.4283,26.4924,26.4191,26.4741,125081.0
2024-03-19 12:00:00,28.9,28.91,28.88,28.9,128178.0,26.4649,26.4741,26.4466,26.4649,128178.0
2024-03-19 12:30:00,28.9,28.9,28.82,28.85,202400.0,26.4649,26.4649,26.3917,26.4191,202400.0
2024-03-19 13:00:00,28.85,28.89,28.83,28.87,203524.0,26.4191,26.4558,26.4008,26.4375,203524.0
2024-03-19 13:30:00,28.87,28.91,28.86,28.9,348993.0,26.4375,26.4741,26.4283,26.4649,348993.0
2024-03-19 14:00:00,28.9,28.91,28.85,28.91,203304.0,26.4649,26.4741,26.4191,26.4741,203304.0
2024-03-19 14:30:00,28.91,28.91,28.89,28.9,132012.0,26.4741,26.4741,26.4558,26.4649,132012.0
2024-03-19 15:00:00,28.89,28.9,28.84,28.85,339113.0,26.4558,26.4649,26.41,26.4191,339113.0
2024-03-19 15:30:00,28.85,28.89,28.83,28.85,528638.0,26.4191,26.4558,26.4008,26.4191,528638.0
2024-03-20 09:30:00,28.7,28.88,28.66,28.8,227454.0,26.2818,26.4466,26.2452,26.3734,227454.0
2024-03-20 10:00:00,28.8,28.8,28.71,28.74,211558.0,26.3734,26.3734,26.2909,26.3184,211558.0
2024-03-20 10:30:00,28.75,28.77,28.73,28.76,171906.0,26.3276,26.3459,26.3093,26.3367,171906.0
2024-03-20 11:00:00,28.75,28.78,28.75,28.78,131199.0,26.3276,26.355,26.3276,26.355,131199.0
2024-03-20 11:30:00,28.78,28.79,28.77,28.79,144288.0,26.355,26.3642,26.3459,26.3642,144288.0
2024-03-20 12:00:00,28.79,28.8,28.78,28.8,107526.0,26.3642,26.3734,26.355,26.3734,107526.0
2024-03-20 12:30:00,28.79,28.83,28.79,28.82,96497.0,26.3642,26.4008,26.3642,26.3917,96497.0
2024-03-20 13:00:00,28.83,28.83,28.82,28.82,118765.0,26.4008,26.4008,26.3917,26.3917,118765.0
2024-03-20 13:30:00,28.83,28.92,28.82,28.9,130743.0,26.4008,26.4832,26.3917,26.4649,130743.0
2024-03-20 14:00:00,28.91,28.97,28.9,28.97,216660.0,26.4741,26.529,26.4649,26.529,216660.0
2024-03-20 14:30:00,28.97,29.05,28.94,29.01,330943.0,26.529,26.6023,26.5016,26.5657,330943.0
2024-03-20 15:00:00,29.0,29.01,28.97,29.0,261938.0,26.5565,26.5657,26.529,26.5565,261938.0
2024-03-20 15:30:00,28.99,29.0,28.95,28.99,490659.0,26.5473,26.5565,26.5107,26.5473,490659.0
2024-03-21 09:30:00,28.95,29.09,28.86,29.0,530443.0,26.5107,26.6389,26.4283,26.5565,530443.0
2024-03-21 10:00:00,29.0,29.01,28.85,28.88,444043.0,26.5565,26.5657,26.4191,26.4466,444043.0
2024-03-21 10:30:00,28.89,28.96,28.87,28.95,311291.0,26.4558,26.5199,26.4375,26.5107,311291.0
2024-03-21 11:00:00,28.95,28.95,28.9,28.9,218012.0,26.5107,26.5107,26.4649,26.4649,218012.0
2024-03-21 11:30:00,28.91,28.92,28.84,28.87,234952.0,26.4741,26.4832,26.41,26.4375,234952.0
2024-03-21 12:00:00,28.88,28.9,28.82,28.83,206433.0,26.4466,26.4649,26.3917,26.4008,206433.0
2024-03-21 12:30:00,28.82,28.83,28.8,28.81,223825.0,26.3917,26.4008,26.3734,26.3825,223825.0
2024-03-21 13:00:00,28.82,28.86,28.79,28.82,237800.0,26.3917,26.4283,26.3642,26.3917,237800.0
2024-03-21 13:30:00,28.81,28.86,28.76,28.77,260726.0,26.3825,26.4283,26.3367,26.3459,260726.0
2024-03-21 14:00:00,28.77,28.81,28.75,28.78,331035.0,26.3459,26.3825,26.3276,26.355,331035.0
2024-03-21 14:30:00,28.78,28.78,28.75,28.76,318053.0,26.355,26.355,26.3276,26.3367,318053.0
2024-03-21 15:00:00,28.76,28.84,28.75,28.8,416518.0,26.3367,26.41,26.3276,26.3734,416518.0
2024-03-21 15:30:00,28.8,28.86,28.78,28.78,762885.0,26.3734,26.4283,26.355,26.355,762885.0
2024-03-22 09:30:00,28.75,28.86,28.73,28.86,262082.0,26.3276,26.4283,26.3093,26.4283,262082.0
2024-03-22 10:00:00,28.86,28.86,28.81,28.85,201771.0,26.4283,26.4283,26.3825,26.4191,201771.0
2024-03-22 10:30:00,28.86,28.88,28.82,28.83,245489.0,26.4283,26.4466,26.3917,26.4008,245489.0
2024-03-22 11:00:00,28.83,28.86,28.8,28.83,241110.0,26.4008,26.4283,26.3734,26.4008,241110.0
2024-03-22 11:30:00,28.84,28.85,28.77,28.83,221801.0,26.41,26.4191,26.3459,26.4008,221801.0
2024-03-22 12:00:00,28.83,28.85,28.81,28.82,133454.0,26.4008,26.4191,26.3825,26.3917,133454.0
2024-03-22 12:30:00,28.82,28.84,28.81,28.82,141909.0,26.3917,26.41,26.3825,26.3917,141909.0
2024-03-22 13:00:00,28.83,28.85,28.82,28.84,144190.0,26.4008,26.4191,26.3917,26.41,144190.0
2024-03-22 13:30:00,28.85,28.85,28.83,28.83,141577.0,26.4191,26.4191,26.4008,26.4008,141577.0
2024-03-22 14:00:00,28.83,28.88,28.82,28.83,167542.0,26.4008,26.4466,26.3917,26.4008,167542.0
2024-03-22 14:30:00,28.83,28.89,28.82,28.87,175555.0,26.4008,26.4558,26.3917,26.4375,175555.0
2024-03-22 15:00:00,28.87,28.87,28.79,28.83,286173.0,26.4375,26.4375,26.3642,26.4008,286173.0
2024-03-22 15:30:00,28.84,28.89,28.83,28.86,722089.0,26.41,26.4558,26.4008,26.4283,722089.0
2024-03-25 09:30:00,28.87,29.08,28.87,29.03,642370.0,26.4375,26.6298,26.4375,26.584,642370.0
2024-03-25 10:00:00,29.03,29.06,28.97,28.98,385155.0,26.584,26.6114,26.529,26.5382,385155.0
2024-03-25 10:30:00,28.99,28.99,28.92,28.95,268221.0,26.5473,26.5473,26.4832,26.5107,268221.0
2024-03-25 11:00:00,28.95,28.98,28.93,28.96,214906.0,26.5107,26.5382,26.4924,26.5199,214906.0
2024-03-25 11:30:00,28.97,29.01,28.95,28.98,221801.0,26.529,26.5657,26.5107,26.5382,221801.0
2024-03-25 12:00:00,28.98,29.01,28.98,28.99,185598.0,26.5382,26.5657,26.5382,26.5473,185598.0
2024-03-25 12:30:00,28.99,29.02,28.97,29.02,137587.0,26.5473,26.5748,26.529,26.5748,137587.0
2024-03-25 13:00:00,29.02,29.05,28.98,29.0,181343.0,26.5748,26.6023,26.5382,26.5565,181343.0
2024-03-25 13:30:00,29.0,29.01,28.99,29.0,162897.0,26.5565,26.5657,26.5473,26.5565,162897.0
2024-03-25 14:00:00,29.0,29.01,28.98,29.0,379955.0,26.5565,26.5657,26.5382,26.5565,379955.0
2024-03-25 14:30:00,28.99,29.01,28.98,28.99,265131.0,26.5473,26.5657,26.5382,26.5473,265131.0
2024-03-25 15:00:00,28.99,29.01,28.98,29.0,334964.0,26.5473,26.5657,26.5382,26.5565,334964.0
2024-03-25 15:30:00,29.0,29.01,28.94,28.95,648804.0,26.5565,26.5657,26.5016,26.5107,648804.0
2024-03-26 09:30:00,29.02,29.04,28.94,28.96,330414.0,26.5748,26.5931,26.5016,26.5199,330414.0
2024-03-26 10:00:00,28.96,28.97,28.88,28.9,241319.0,26.5199,26.529,26.4466,26.4649,241319.0
2024-03-26 10:30:00,28.9,28.93,28.87,28.89,193817.0,26.4649,26.4924,26.4375,26.4558,193817.0
2024-03-26 11:00:00,28.89,28.95,28.87,28.95,251093.0,26.4558,26.5107,26.4375,26.5107,251093.0
2024-03-26 11:30:00,28.94,28.98,28.92,28.95,182291.0,26.5016,26.5382,26.4832,26.5107,182291.0
2024-03-26 12:00:00,28.95,28.98,28.93,28.98,115216.0,26.5107,26.5382,26.4924,26.5382,115216.0
2024-03-26 12:30:00,28.98,28.98,28.92,28.94,171233.0,26.5382,26.5382,26.4832,26.5016,171233.0
2024-03-26 13:00:00,28.94,28.95,28.92,28.95,119404.0,26.5016,26.5107,26.4832,26.5107,119404.0
2024-03-26 13:30:00,28.95,28.97,28.94,28.94,99033.0,26.5107,26.529,26.5016,26.5016,99033.0
2024-03-26 14:00:00,28.95,28.97,28.94,28.95,114688.0,26.5107,26.529,26.5016,26.5107,114688.0
2024-03-26 14:30:00,28.95,28.99,28.94,28.97,125290.0,26.5107,26.5473,26.5016,26.529,125290.0
2024-03-26 15:00:00,28.97,29.03,28.95,29.02,490863.0,26.529,26.584,26.5107,26.5748,490863.0
2024-03-26 15:30:00,29.02,29.08,28.99,29.07,1244945.0,26.5748,26.6298,26.5473,26.6206,1244945.0
2024-03-27 09:30:00,29.07,29.25,29.01,29.19,281231.0,26.6206,26.7854,26.5657,26.7305,281231.0
2024-03-27 10:00:00,29.2,29.2,29.08,29.13,253875.0,26.7397,26.7397,26.6298,26.6756,253875.0
2024-03-27 10:30:00,29.14,29.15,29.1,29.1,250010.0,26.6847,26.6939,26.6481,26.6481,250010.0
2024-03-27 11:00:00,29.1,29.14,29.1,29.14,287835.0,26.6481,26.6847,26.6481,26.6847,287835.0
2024-03-27 11:30:00,29.14,29.14,29.07,29.08,195083.0,26.6847,26.6847,26.6206,26.6298,195083.0
2024-03-27 12:00:00,29.08,29.09,29.05,29.05,175256.0,26.6298,26.6389,26.6023,26.6023,175256.0
2024-03-27 12:30:00,29.05,29.07,29.02,29.05,300305.0,26.6023,26.6206,26.5748,26.6023,300305.0
2024-03-27 13:00:00,29.05,29.1,29.04,29.07,186508.0,26.6023,26.6481,26.5931,26.6206,186508.0
2024-03-27 13:30:00,29.07,29.08,29.02,29.05,303084.0,26.6206,26.6298,26.5748,26.6023,303084.0
2024-03-27 14:00:00,29.06,29.06,29.03,29.05,178587.0,26.6114,26.6114,26.584,26.6023,178587.0
2024-03-27 14:30:00,29.05,29.06,29.01,29.02,291430.0,26.6023,26.6114,26.5657,26.5748,291430.0
2024-03-27 15:00:00,29.02,29.03,28.98,29.0,263207.0,26.5748,26.584,26.5382,26.5565,263207.0
2024-03-27 15:30:00,29.0,29.07,28.98,29.05,664170.0,26.5565,26.6206,26.5382,26.6023,664170.0
2024-03-28 09:30:00,29.19,29.22,29.07,29.12,189201.0,26.7305,26.758,26.6206,26.6664,189201.0
2024-03-28 10:00:00,29.12,29.13,29.05,29.09,191004.0,26.6664,26.6756,26.6023,26.6389,191004.0
2024-03-28 10:30:00,29.09,29.11,29.08,29.1,126344.0,26.6389,26.6572,26.6298,26.6481,126344.0
2024-03-28 11:00:00,29.1,29.12,29.09,29.1,107951.0,26.6481,26.6664,26.6389,26.6481,107951.0
2024-03-28 11:30:00,29.1,29.12,29.06,29.08,174019.0,26.6481,26.6664,26.6114,26.6298,174019.0
2024-03-28 12:00:00,29.07,29.07,29.02,29.03,206590.0,26.6206,26.6206,26.5748,26.584,206590.0
2024-03-28 12:30:00,29.03,29.11,29.01,29.1,213855.0,26.584,26.6572,26.5657,26.6481,213855.0
2024-03-28 13:00:00,29.11,29.17,29.09,29.12,265692.0,26.6572,26.7122,26.6389,26.6664,265692.0
2024-03-28 13:30:00,29.13,29.21,29.12,29.21,212634.0,26.6756,26.7488,26.6664,26.7488,212634.0
2024-03-28 14:00:00,29.21,29.23,29.19,29.21,273393.0,26.7488,26.7671,26.7305,26.7488,273393.0
2024-03-28 14:30:00,29.21,29.21,29.17,29.19,182575.0,26.7488,26.7488,26.7122,26.7305,182575.0
2024-03-28 15:00:00,29.19,29.24,29.17,29.24,290674.0,26.7305,26.7763,26.7122,26.7763,290674.0
2024-03-28 15:30:00,29.24,29.26,29.17,29.18,1041034.0,26.7763,26.7946,26.7122,26.7213,1041034.0
2024-04-01 09:30:00,29.2,29.3,29.14,29.3,378271.0,26.7397,26.8312,26.6847,26.8312,378271.0
2024-04-01 10:00:00,29.3,29.32,29.24,29.28,327532.0,26.8312,26.8495,26.7763,26.8129,327532.0
2024-04-01 10:30:00,29.28,29.37,29.27,29.35,306915.0,26.8129,26.8953,26.8038,26.877,306915.0
2024-04-01 11:00:00,29.35,29.38,29.34,29.38,159561.0,26.877,26.9045,26.8679,26.9045,159561.0
2024-04-01 11:30:00,29.38,29.43,29.37,29.41,292468.0,26.9045,26.9503,26.8953,26.932,292468.0
2024-04-01 12:00:00,29.41,29.41,29.39,29.4,125134.0,26.932,26.932,26.9136,26.9228,125134.0
2024-04-01 12:30:00,29.4,29.4,29.38,29.4,134040.0,26.9228,26.9228,26.9045,26.9228,134040.0
2024-04-01 13:00:00,29.4,29.4,29.34,29.39,282700.0,26.9228,26.9228,26.8679,26.9136,282700.0
2024-04-01 13:30:00,29.39,29.42,29.38,29.42,122399.0,26.9136,26.9411,26.9045,26.9411,122399.0
2024-04-01 14:00:00,29.42,29.42,29.38,29.4,202830.0,26.9411,26.9411,26.9045,26.9228,202830.0
2024-04-01 14:30:00,29.4,29.4,29.33,29.36,247637.0,26.9228,26.9228,26.8587,26.8862,247637.0
2024-04-01 15:00:00,29.36,29.37,29.32,29.34,245460.0,26.8862,26.8953,26.8495,26.8679,245460.0
2024-04-01 15:30:00,29.35,29.38,29.34,29.38,507571.0,26.877,26.9045,26.8679,26.9045,507571.0
2024-04-02 09:30:00,29.39,29.65,29.37,29.65,410728.0,26.9136,27.1517,26.8953,27.1517,410728.0
2024-04-02 10:00:00,29.65,29.75,29.64,29.73,539105.0,27.1517,27.2433,27.1426,27.225,539105.0
2024-04-02 10:30:00,29.72,29.76,29.69,29.74,377141.0,27.2158,27.2525,27.1884,27.2342,377141.0
2024-04-02 11:00:00,29.75,29.84,29.74,29.79,504767.0,27.2433,27.3257,27.2342,27.2799,504767.0
2024-04-02 11:30:00,29.79,29.82,29.78,29.8,485179.0,27.2799,27.3074,27.2708,27.2891,485179.0
2024-04-02 12:00:00,29.79,29.81,29.74,29.81,298900.0,27.2799,27.2983,27.2342,27.2983,298900.0
2024-04-02 12:30:00,29.8,29.81,29.75,29.79,340659.0,27.2891,27.2983,27.2433,27.2799,340659.0
2024-04-02 13:00:00,29.78,29.8,29.76,29.79,421088.0,27.2708,27.2891,27.2525,27.2799,421088.0
2024-04-02 13:30:00,29.79,29.81,29.77,29.8,351108.0,27.2799,27.2983,27.2616,27.2891,351108.0
2024-04-02 14:00:00,29.8,29.81,29.76,29.78,407569.0,27.2891,27.2983,27.2525,27.2708,407569.0
2024-04-02 14:30:00,29.79,29.8,29.75,29.78,306385.0,27.2799,27.2891,27.2433,27.2708,306385.0
2024-04-02 15:00:00,29.78,29.79,29.75,29.77,305940.0,27.2708,27.2799,27.2433,27.2616,305940.0
2024-04-02 15:30:00,29.78,29.81,29.72,29.73,810122.0,27.2708,27.2983,27.2158,27.225,810122.0
2024-04-03 09:30:00,29.8,29.84,29.74,29.84,393834.0,27.2891,27.3257,27.2342,27.3257,393834.0
2024-04-03 10:00:00,29.84,29.86,29.76,29.79,372424.0,27.3257,27.344,27.2525,27.2799,372424.0
2024-04-03 10:30:00,29.78,29.84,29.78,29.84,312063.0,27.2708,27.3257,27.2708,27.3257,312063.0
2024-04-03 11:00:00,29.84,29.87,29.8,29.81,202127.0,27.3257,27.3532,27.2891,27.2983,202127.0
2024-04-03 11:30:00,29.81,29.89,29.79,29.84,441548.0,27.2983,27.3715,27.2799,27.3257,441548.0
2024-04-03 12:00:00,29.84,29.87,29.79,29.82,250552.0,27.3257,27.3532,27.2799,27.3074,250552.0
2024-04-03 12:30:00,29.82,29.83,29.73,29.79,417063.0,27.3074,27.3166,27.225,27.2799,417063.0
2024-04-03 13:00:00,29.79,29.86,29.76,29.84,488323.0,27.2799,27.344,27.2525,27.3257,488323.0
2024-04-03 13:30:00,29.84,29.84,29.78,29.8,195047.0,27.3257,27.3257,27.2708,27.2891,195047.0
2024-04-03 14:00:00,29.8,29.82,29.75,29.82,461271.0,27.2891,27.3074,27.2433,27.3074,461271.0
2024-04-03 14:30:00,29.81,29.84,29.77,29.79,263524.0,27.2983,27.3257,27.2616,27.2799,263524.0
2024-04-03 15:00:00,29.79,29.81,29.72,29.8,633397.0,27.2799,27.2983,27.2158,27.2891,633397.0
2024-04-03 15:30:00,29.8,29.89,29.78,29.89,839522.0,27.2891,27.3715,27.2708,27.3715,839522.0
2024-04-04 09:30:00,29.96,29.96,29.81,29.93,260300.0,27.4356,27.4356,27.2983,27.4081,260300.0
2024-04-04 10:00:00,29.92,29.98,29.9,29.98,164901.0,27.399,27.4539,27.3807,27.4539,164901.0
2024-04-04 10:30:00,29.98,29.98,29.92,29.96,314421.0,27.4539,27.4539,27.399,27.4356,314421.0
2024-04-04 11:00:00,29.96,29.98,29.96,29.97,266702.0,27.4356,27.4539,27.4356,27.4448,266702.0
2024-04-04 11:30:00,29.97,29.99,29.93,29.93,256897.0,27.4448,27.4631,27.4081,27.4081,256897.0
2024-04-04 12:00:00,29.93,29.94,29.86,29.86,214608.0,27.4081,27.4173,27.344,27.344,214608.0
2024-04-04 12:30:00,29.86,29.87,29.78,29.79,295725.0,27.344,27.3532,27.2708,27.2799,295725.0
2024-04-04 13:00:00,29.79,29.84,29.76,29.81,324194.0,27.2799,27.3257,27.2525,27.2983,324194.0
2024-04-04 13:30:00,29.81,29.87,29.8,29.87,136157.0,27.2983,27.3532,27.2891,27.3532,136157.0
2024-04-04 14:00:00,29.87,29.92,29.86,29.87,306704.0,27.3532,27.399,27.344,27.3532,306704.0
2024-04-04 14:30:00,29.87,29.88,29.77,29.8,395515.0,27.3532,27.3624,27.2616,27.2891,395515.0
2024-04-04 15:00:00,29.79,29.85,29.64,29.67,361129.0,27.2799,27.3349,27.1426,27.1701,361129.0
2024-04-04 15:30:00,29.67,29.78,29.64,29.77,788415.0,27.1701,27.2708,27.1426,27.2616,788415.0
2024-04-05 09:30:00,29.77,29.83,29.51,29.56,302019.0,27.2616,27.3166,27.0235,27.0693,302019.0
2024-04-05 10:00:00,29.56,29.58,29.43,29.47,281163.0,27.0693,27.0876,26.9503,26.9869,281163.0
2024-04-05 10:30:00,29.47,29.54,29.33,29.54,468058.0,26.9869,27.051,26.8587,27.051,468058.0
2024-04-05 11:00:00,29.54,29.65,29.52,29.65,230327.0,27.051,27.1517,27.0327,27.1517,230327.0
2024-04-05 11:30:00,29.65,29.69,29.61,29.64,220809.0,27.1517,27.1884,27.1151,27.1426,220809.0
2024-04-05 12:00:00,29.64,29.65,29.59,29.6,139279.0,27.1426,27.1517,27.0968,27.1059,139279.0
2024-04-05 12:30:00,29.61,29.65,29.58,29.61,180825.0,27.1151,27.1517,27.0876,27.1151,180825.0
2024-04-05 13:00:00,29.61,29.66,29.6,29.65,242384.0,27.1151,27.1609,27.1059,27.1517,242384.0
2024-04-05 13:30:00,29.64,29.65,29.58,29.65,196814.0,27.1426,27.1517,27.0876,27.1517,196814.0
2024-04-05 14:00:00,29.65,29.66,29.6,29.65,198578.0,27.1517,27.1609,27.1059,27.1517,198578.0
2024-04-05 14:30:00,29.64,29.68,29.63,29.68,224473.0,27.1426,27.1792,27.1334,27.1792,224473.0
2024-04-05 15:00:00,29.68,29.75,29.67,29.74,265234.0,27.1792,27.2433,27.1701,27.2342,265234.0
2024-04-05 15:30:00,29.74,29.75,29.67,29.73,788623.0,27.2342,27.2433,27.1701,27.225,788623.0
2024-04-08 09:30:00,29.66,29.82,29.64,29.65,324574.0,27.1609,27.3074,27.1426,27.1517,324574.0
2024-04-08 10:00:00,29.64,29.66,29.53,29.59,358201.0,27.1426,27.1609,27.0418,27.0968,358201.0
2024-04-08 10:30:00,29.59,29.62,29.55,29.59,342657.0,27.0968,27.1243,27.0602,27.0968,342657.0
2024-04-08 11:00:00,29.59,29.61,29.52,29.61,154592.0,27.0968,27.1151,27.0327,27.1151,154592.0
2024-04-08 11:30:00,29.61,29.61,29.48,29.5,371716.0,27.1151,27.1151,26.9961,27.0144,371716.0
2024-04-08 12:00:00,29.49,29.51,29.47,29.5,117860.0,27.0052,27.0235,26.9869,27.0144,117860.0
2024-04-08 12:30:00,29.5,29.54,29.49,29.51,180179.0,27.0144,27.051,27.0052,27.0235,180179.0
2024-04-08 13:00:00,29.51,29.52,29.48,29.5,185768.0,27.0235,27.0327,26.9961,27.0144,185768.0
2024-04-08 13:30:00,29.5,29.51,29.48,29.49,128149.0,27.0144,27.0235,26.9961,27.0052,128149.0
2024-04-08 14:00:00,29.49,29.52,29.48,29.49,219801.0,27.0052,27.0327,26.9961,27.0052,219801.0
2024-04-08 14:30:00,29.49,29.5,29.47,29.49,313387.0,27.0052,27.0144,26.9869,27.0052,313387.0
2024-04-08 15:00:00,29.5,29.52,29.48,29.5,210654.0,27.0144,27.0327,26.9961,27.0144,210654.0
2024-04-08 15:30:00,29.5,29.51,29.42,29.47,528455.0,27.0144,27.0235,26.9411,26.9869,528455.0
2024-04-09 09:30:00,29.5,29.58,29.35,29.43,357046.0,27.0144,27.0876,26.877,26.9503,357046.0
2024-04-09 10:00:00,29.44,29.46,29.36,29.39,188103.0,26.9594,26.9777,26.8862,26.9136,188103.0
2024-04-09 10:30:00,29.39,29.42,29.33,29.37,324063.0,26.9136,26.9411,26.8587,26.8953,324063.0
2024-04-09 11:00:00,29.36,29.37,29.28,29.35,189326.0,26.8862,26.8953,26.8129,26.877,189326.0
2024-04-09 11:30:00,29.34,29.34,29.25,29.26,152811.0,26.8679,26.8679,26.7854,26.7946,152811.0
2024-04-09 12:00:00,29.26,29.29,29.23,29.28,158776.0,26.7946,26.8221,26.7671,26.8129,158776.0
2024-04-09 12:30:00,29.28,29.28,29.19,29.2,169224.0,26.8129,26.8129,26.7305,26.7397,169224.0
2024-04-09 13:00:00,29.2,29.22,29.18,29.21,153642.0,26.7397,26.758,26.7213,26.7488,153642.0
2024-04-09 13:30:00,29.21,29.25,29.17,29.18,203741.0,26.7488,26.7854,26.7122,26.7213,203741.0
2024-04-09 14:00:00,29.18,29.19,29.16,29.17,209488.0,26.7213,26.7305,26.703,26.7122,209488.0
2024-04-09 14:30:00,29.18,29.19,29.17,29.18,161532.0,26.7213,26.7305,26.7122,26.7213,161532.0
2024-04-09 15:00:00,29.18,29.22,29.17,29.22,229359.0,26.7213,26.758,26.7122,26.758,229359.0
2024-04-09 15:30:00,29.22,29.29,29.18,29.27,795828.0,26.758,26.8221,26.7213,26.8038,795828.0
2024-04-10 09:30:00,29.25,29.26,29.02,29.12,401587.0,26.7854,26.7946,26.5748,26.6664,401587.0
2024-04-10 10:00:00,29.13,29.23,29.12,29.2,156175.0,26.6756,26.7671,26.6664,26.7397,156175.0
2024-04-10 10:30:00,29.2,29.24,29.17,29.23,263582.0,26.7397,26.7763,26.7122,26.7671,263582.0
2024-04-10 11:00:00,29.24,29.24,29.18,29.19,246550.0,26.7763,26.7763,26.7213,26.7305,246550.0
2024-04-10 11:30:00,29.19,29.2,29.15,29.19,209480.0,26.7305,26.7397,26.6939,26.7305,209480.0
2024-04-10 12:00:00,29.18,29.2,29.14,29.14,268181.0,26.7213,26.7397,26.6847,26.6847,268181.0
2024-04-10 12:30:00,29.14,29.16,29.12,29.16,150174.0,26.6847,26.703,26.6664,26.703,150174.0
2024-04-10 13:00:00,29.16,29.16,29.11,29.14,155069.0,26.703,26.703,26.6572,26.6847,155069.0
2024-04-10 13:30:00,29.13,29.22,29.11,29.21,253751.0,26.6756,26.758,26.6572,26.7488,253751.0
2024-04-10 14:00:00,29.21,29.25,29.19,29.2,229691.0,26.7488,26.7854,26.7305,26.7397,229691.0
2024-04-10 14:30:00,29.2,29.21,29.16,29.17,191082.0,26.7397,26.7488,26.703,26.7122,191082.0
2024-04-10 15:00:00,29.17,29.2,29.15,29.18,184794.0,26.7122,26.7397,26.6939,26.7213,184794.0
2024-04-10 15:30:00,29.18,29.22,29.15,29.16,947399.0,26.7213,26.758,26.6939,26.703,947399.0
2024-04-11 09:30:00,29.23,29.3,29.18,29.22,330726.0,26.7671,26.8312,26.7213,26.758,330726.0
2024-04-11 10:00:00,29.22,29.22,29.17,29.18,331375.0,26.758,26.758,26.7122,26.7213,331375.0
2024-04-11 10:30:00,29.18,29.22,29.16,29.21,382204.0,26.7213,26.758,26.703,26.7488,382204.0
2024-04-11 11:00:00,29.2,29.21,29.16,29.19,533591.0,26.7397,26.7488,26.703,26.7305,533591.0
2024-04-11 11:30:00,29.2,29.2,29.15,29.2,174550.0,26.7397,26.7397,26.6939,26.7397,174550.0
2024-04-11 12:00:00,29.2,29.21,29.17,29.19,138479.0,26.7397,26.7488,26.7122,26.7305,138479.0
2024-04-11 12:30:00,29.19,29.22,29.18,29.22,144315.0,26.7305,26.758,26.7213,26.758,144315.0
2024-04-11 13:00:00,29.21,29.26,29.19,29.26,205441.0,26.7488,26.7946,26.7305,26.7946,205441.0
2024-04-11 13:30:00,29.26,29.27,29.21,29.25,149142.0,26.7946,26.8038,26.7488,26.7854,149142.0
2024-04-11 14:00:00,29.25,29.28,29.24,29.27,77121.0,26.7854,26.8129,26.7763,26.8038,77121.0
2024-04-11 14:30:00,29.27,29.28,29.23,29.23,207170.0,26.8038,26.8129,26.7671,26.7671,207170.0
2024-04-11 15:00:00,29.23,29.25,29.19,29.21,270793.0,26.7671,26.7854,26.7305,26.7488,270793.0
2024-04-11 15:30:00,29.21,29.22,29.12,29.21,721082.0,26.7488,26.758,26.6664,26.7488,721082.0
2024-04-12 09:30:00,29.29,29.43,29.2,29.32,378983.0,26.8221,26.9503,26.7397,26.8495,378983.0
2024-04-12 10:00:00,29.32,29.38,29.31,29.38,319049.0,26.8495,26.9045,26.8404,26.9045,319049.0
2024-04-12 10:30:00,29.38,29.43,29.35,29.37,338455.0,26.9045,26.9503,26.877,26.8953,338455.0
2024-04-12 11:00:00,29.36,29.39,29.29,29.3,291297.0,26.8862,26.9136,26.8221,26.8312,291297.0
2024-04-12 11:30:00,29.3,29.31,29.24,29.28,381669.0,26.8312,26.8404,26.7763,26.8129,381669.0
2024-04-12 12:00:00,29.28,29.31,29.22,29.22,134665.0,26.8129,26.8404,26.758,26.758,134665.0
2024-04-12 12:30:00,29.22,29.23,29.15,29.18,358966.0,26.758,26.7671,26.6939,26.7213,358966.0
2024-04-12 13:00:00,29.18,29.21,29.11,29.13,254798.0,26.7213,26.7488,26.6572,26.6756,254798.0
2024-04-12 13:30:00,29.13,29.16,29.11,29.16,152842.0,26.6756,26.703,26.6572,26.703,152842.0
2024-04-12 14:00:00,29.16,29.2,29.13,29.14,203899.0,26.703,26.7397,26.6756,26.6847,203899.0
2024-04-12 14:30:00,29.13,29.13,29.02,29.02,283499.0,26.6756,26.6756,26.5748,26.5748,283499.0
2024-04-12 15:00:00,29.02,29.03,28.96,29.01,280447.0,26.5748,26.584,26.5199,26.5657,280447.0
2024-04-12 15:30:00,29.01,29.06,28.97,29.06,717415.0,26.5657,26.6114,26.529,26.6114,717415.0
2024-04-15 09:30:00,29.15,29.16,29.05,29.07,386495.0,26.6939,26.703,26.6023,26.6206,386495.0
2024-04-15 10:00:00,29.07,29.07,28.86,28.9,496778.0,26.6206,26.6206,26.4283,26.4649,496778.0
2024-04-15 10:30:00,28.9,28.96,28.86,28.89,378242.0,26.4649,26.5199,26.4283,26.4558,378242.0
2024-04-15 11:00:00,28.88,28.89,28.81,28.84,305773.0,26.4466,26.4558,26.3825,26.41,305773.0
2024-04-15 11:30:00,28.84,28.86,28.8,28.83,617341.0,26.41,26.4283,26.3734,26.4008,617341.0
2024-04-15 12:00:00,28.83,28.84,28.78,28.81,715501.0,26.4008,26.41,26.355,26.3825,715501.0
2024-04-15 12:30:00,28.8,28.83,28.78,28.79,122618.0,26.3734,26.4008,26.355,26.3642,122618.0
2024-04-15 13:00:00,28.78,28.78,28.65,28.65,283946.0,26.355,26.355,26.236,26.236,283946.0
2024-04-15 13:30:00,28.65,28.65,28.52,28.64,381469.0,26.236,26.236,26.1169,26.2268,381469.0
2024-04-15 14:00:00,28.63,28.64,28.57,28.58,310172.0,26.2177,26.2268,26.1627,26.1719,310172.0
2024-04-15 14:30:00,28.57,28.62,28.55,28.58,267115.0,26.1627,26.2085,26.1444,26.1719,267115.0
2024-04-15 15:00:00,28.58,28.6,28.51,28.54,299709.0,26.1719,26.1902,26.1078,26.1353,299709.0
2024-04-15 15:30:00,28.54,28.57,28.41,28.52,1194662.0,26.1353,26.1627,26.0162,26.1169,1194662.0
2024-04-16 09:30:00,28.6,28.61,28.29,28.33,335432.0,26.1902,26.1994,25.9063,25.943,335432.0
2024-04-16 10:00:00,28.33,28.33,28.24,28.25,453020.0,25.943,25.943,25.8605,25.8697,453020.0
2024-04-16 10:30:00,28.24,28.32,28.24,28.3,441483.0,25.8605,25.9338,25.8605,25.9155,441483.0
2024-04-16 11:00:00,28.31,28.33,28.28,28.31,186726.0,25.9246,25.943,25.8972,25.9246,186726.0
2024-04-16 11:30:00,28.32,28.4,28.31,28.37,272286.0,25.9338,26.0071,25.9246,25.9796,272286.0
2024-04-16 12:00:00,28.37,28.38,28.3,28.3,154000.0,25.9796,25.9887,25.9155,25.9155,154000.0
2024-04-16 12:30:00,28.3,28.35,28.29,28.34,259824.0,25.9155,25.9613,25.9063,25.9521,259824.0
2024-04-16 13:00:00,28.34,28.37,28.32,28.36,160110.0,25.9521,25.9796,25.9338,25.9704,160110.0
2024-04-16 13:30:00,28.36,28.4,28.32,28.37,359588.0,25.9704,26.0071,25.9338,25.9796,359588.0
2024-04-16 14:00:00,28.37,28.42,28.31,28.31,184211.0,25.9796,26.0254,25.9246,25.9246,184211.0
2024-04-16 14:30:00,28.32,28.35,28.31,28.34,181097.0,25.9338,25.9613,25.9246,25.9521,181097.0
2024-04-16 15:00:00,28.34,28.37,28.32,28.37,217507.0,25.9521,25.9796,25.9338,25.9796,217507.0
2024-04-16 15:30:00,28.36,28.37,28.28,28.37,1033818.0,25.9704,25.9796,25.8972,25.9796,1033818.0
2024-04-17 09:30:00,28.42,28.63,28.33,28.57,211448.0,26.0254,26.2177,25.943,26.1627,211448.0
2024-04-17 10:00:00,28.56,28.57,28.43,28.45,111263.0,26.1536,26.1627,26.0345,26.0528,111263.0
2024-04-17 10:30:00,28.46,28.46,28.32,28.33,112225.0,26.062,26.062,25.9338,25.943,112225.0
2024-04-17 11:00:00,28.33,28.36,28.28,28.32,151679.0,25.943,25.9704,25.8972,25.9338,151679.0
2024-04-17 11:30:00,28.31,28.32,28.26,28.26,194148.0,25.9246,25.9338,25.8789,25.8789,194148.0
2024-04-17 12:00:00,28.26,28.26,28.16,28.17,195195.0,25.8789,25.8789,25.7873,25.7964,195195.0
2024-04-17 12:30:00,28.17,28.18,28.13,28.17,164030.0,25.7964,25.8056,25.7598,25.7964,164030.0
2024-04-17 13:00:00,28.17,28.26,28.16,28.26,159246.0,25.7964,25.8789,25.7873,25.8789,159246.0
2024-04-17 13:30:00,28.26,28.41,28.25,28.39,188269.0,25.8789,26.0162,25.8697,25.9979,188269.0
2024-04-17 14:00:00,28.39,28.43,28.37,28.41,174507.0,25.9979,26.0345,25.9796,26.0162,174507.0
2024-04-17 14:30:00,28.41,28.45,28.33,28.36,159290.0,26.0162,26.0528,25.943,25.9704,159290.0
2024-04-17 15:00:00,28.35,28.36,28.31,28.34,213877.0,25.9613,25.9704,25.9246,25.9521,213877.0
2024-04-17 15:30:00,28.35,28.45,28.34,28.39,590572.0,25.9613,26.0528,25.9521,25.9979,590572.0
2024-04-18 09:30:00,28.52,28.61,28.45,28.52,463577.0,26.1169,26.1994,26.0528,26.1169,463577.0
2024-04-18 10:00:00,28.53,28.56,28.47,28.55,232575.0,26.1261,26.1536,26.0712,26.1444,232575.0
2024-04-18 10:30:00,28.55,28.57,28.48,28.5,172906.0,26.1444,26.1627,26.0803,26.0986,172906.0
2024-04-18 11:00:00,28.49,28.51,28.44,28.5,170462.0,26.0895,26.1078,26.0437,26.0986,170462.0
2024-04-18 11:30:00,28.5,28.52,28.48,28.5,103104.0,26.0986,26.1169,26.0803,26.0986,103104.0
2024-04-18 12:00:00,28.5,28.52,28.48,28.52,106656.0,26.0986,26.1169,26.0803,26.1169,106656.0
2024-04-18 12:30:00,28.52,28.54,28.45,28.46,139819.0,26.1169,26.1353,26.0528,26.062,139819.0
2024-04-18 13:00:00,28.46,28.47,28.41,28.43,130527.0,26.062,26.0712,26.0162,26.0345,130527.0
2024-04-18 13:30:00,28.43,28.44,28.39,28.43,150714.0,26.0345,26.0437,25.9979,26.0345,150714.0
2024-04-18 14:00:00,28.44,28.44,28.39,28.4,244037.0,26.0437,26.0437,25.9979,26.0071,244037.0
2024-04-18 14:30:00,28.39,28.43,28.37,28.38,191748.0,25.9979,26.0345,25.9796,25.9887,191748.0
2024-04-18 15:00:00,28.39,28.45,28.38,28.4,315205.0,25.9979,26.0528,25.9887,26.0071,315205.0
2024-04-18 15:30:00,28.39,28.46,28.35,28.43,475315.0,25.9979,26.062,25.9613,26.0345,475315.0
2024-04-19 09:30:00,28.5,28.73,28.48,28.7,218460.0,26.0986,26.3093,26.0803,26.2818,218460.0
2024-04-19 10:00:00,28.7,28.8,28.68,28.79,218224.0,26.2818,26.3734,26.2635,26.3642,218224.0
2024-04-19 10:30:00,28.8,28.93,28.79,28.9,307549.0,26.3734,26.4924,26.3642,26.4649,307549.0
2024-04-19 11:00:00,28.9,29.0,28.89,28.94,313423.0,26.4649,26.5565,26.4558,26.5016,313423.0
2024-04-19 11:30:00,28.93,28.96,28.87,28.95,176623.0,26.4924,26.5199,26.4375,26.5107,176623.0
2024-04-19 12:00:00,28.95,28.97,28.89,28.9,186800.0,26.5107,26.529,26.4558,26.4649,186800.0
2024-04-19 12:30:00,28.9,28.94,28.88,28.94,132827.0,26.4649,26.5016,26.4466,26.5016,132827.0
2024-04-19 13:00:00,28.94,29.0,28.93,28.99,185104.0,26.5016,26.5565,26.4924,26.5473,185104.0
2024-04-19 13:30:00,28.99,29.01,28.96,29.0,163580.0,26.5473,26.5657,26.5199,26.5565,163580.0
2024-04-19 14:00:00,28.99,29.0,28.9,28.91,291247.0,26.5473,26.5565,26.4649,26.4741,291247.0
2024-04-19 14:30:00,28.91,28.92,28.87,28.9,258420.0,26.4741,26.4832,26.4375,26.4649,258420.0
2024-04-19 15:00:00,28.91,28.93,28.86,28.87,186093.0,26.4741,26.4924,26.4283,26.4375,186093.0
2024-04-19 15:30:00,28.87,28.9,28.81,28.85,580289.0,26.4375,26.4649,26.3825,26.4191,580289.0
2024-04-22 09:30:00,29.0,29.0,28.77,28.89,428207.0,26.5565,26.5565,26.3459,26.4558,428207.0
2024-04-22 10:00:00,28.89,29.0,28.88,28.94,289634.0,26.4558,26.5565,26.4466,26.5016,289634.0
2024-04-22 10:30:00,28.94,29.0,28.93,28.96,320599.0,26.5016,26.5565,26.4924,26.5199,320599.0
2024-04-22 11:00:00,28.96,28.99,28.93,28.99,227766.0,26.5199,26.5473,26.4924,26.5473,227766.0
2024-04-22 11:30:00,28.98,28.99,28.93,28.95,157946.0,26.5382,26.5473,26.4924,26.5107,157946.0
2024-04-22 12:00:00,28.95,29.0,28.94,29.0,187344.0,26.5107,26.5565,26.5016,26.5565,187344.0
2024-04-22 12:30:00,29.0,29.0,28.98,28.99,100160.0,26.5565,26.5565,26.5382,26.5473,100160.0
2024-04-22 13:00:00,28.98,29.03,28.95,29.03,174369.0,26.5382,26.584,26.5107,26.584,174369.0
2024-04-22 13:30:00,29.03,29.06,29.02,29.05,76547.0,26.584,26.6114,26.5748,26.6023,76547.0
2024-04-22 14:00:00,29.06,29.15,29.05,29.08,360607.0,26.6114,26.6939,26.6023,26.6298,360607.0
2024-04-22 14:30:00,29.08,29.09,29.0,29.07,283505.0,26.6298,26.6389,26.5565,26.6206,283505.0
2024-04-22 15:00:00,29.07,29.11,29.01,29.05,460063.0,26.6206,26.6572,26.5657,26.6023,460063.0
2024-04-22 15:30:00,29.05,29.06,28.99,29.0,570871.0,26.6023,26.6114,26.5473,26.5565,570871.0
2024-04-23 09:30:00,29.15,29.2,29.05,29.2,375994.0,26.6939,26.7397,26.6023,26.7397,375994.0
2024-04-23 10:00:00,29.2,29.24,29.14,29.18,361941.0,26.7397,26.7763,26.6847,26.7213,361941.0
2024-04-23 10:30:00,29.19,29.19,28.86,28.92,857067.0,26.7305,26.7305,26.4283,26.4832,857067.0
2024-04-23 11:00:00,28.91,29.0,28.89,28.98,526762.0,26.4741,26.5565,26.4558,26.5382,526762.0
2024-04-23 11:30:00,28.98,29.06,28.92,28.96,372034.0,26.5382,26.6114,26.4832,26.5199,372034.0
2024-04-23 12:00:00,28.95,29.02,28.94,28.98,203014.0,26.5107,26.5748,26.5016,26.5382,203014.0
2024-04-23 12:30:00,28.98,29.03,28.96,29.02,226865.0,26.5382,26.584,26.5199,26.5748,226865.0
2024-04-23 13:00:00,29.02,29.06,28.98,29.03,266857.0,26.5748,26.6114,26.5382,26.584,266857.0
2024-04-23 13:30:00,29.03,29.03,28.97,28.98,428505.0,26.584,26.584,26.529,26.5382,428505.0
2024-04-23 14:00:00,28.97,29.01,28.85,28.86,570589.0,26.529,26.5657,26.4191,26.4283,570589.0
2024-04-23 14:30:00,28.85,28.89,28.8,28.87,635933.0,26.4191,26.4558,26.3734,26.4375,635933.0
2024-04-23 15:00:00,28.87,28.96,28.86,28.94,442569.0,26.4375,26.5199,26.4283,26.5016,442569.0
2024-04-23 15:30:00,28.94,28.94,28.84,28.91,954558.0,26.5016,26.5016,26.41,26.4741,954558.0
2024-04-24 09:30:00,28.97,28.97,28.63,28.76,482786.0,26.529,26.529,26.2177,26.3367,482786.0
2024-04-24 10:00:00,28.75,28.81,28.73,28.78,144760.0,26.3276,26.3825,26.3093,26.355,144760.0
2024-04-24 10:30:00,28.78,28.82,28.74,28.77,246221.0,26.355,26.3917,26.3184,26.3459,246221.0
2024-04-24 11:00:00,28.76,28.76,28.68,28.75,225306.0,26.3367,26.3367,26.2635,26.3276,225306.0
2024-04-24 11:30:00,28.74,28.76,28.7,28.72,213996.0,26.3184,26.3367,26.2818,26.3001,213996.0
2024-04-24 12:00:00,28.72,28.76,28.7,28.76,259008.0,26.3001,26.3367,26.2818,26.3367,259008.0
2024-04-24 12:30:00,28.75,28.78,28.73,28.75,213564.0,26.3276,26.355,26.3093,26.3276,213564.0
2024-04-24 13:00:00,28.75,28.8,28.75,28.79,171825.0,26.3276,26.3734,26.3276,26.3642,171825.0
2024-04-24 13:30:00,28.79,28.9,28.78,28.89,232138.0,26.3642,26.4649,26.355,26.4558,232138.0
2024-04-24 14:00:00,28.89,28.92,28.85,28.89,211587.0,26.4558,26.4832,26.4191,26.4558,211587.0
2024-04-24 14:30:00,28.89,28.91,28.85,28.87,192543.0,26.4558,26.4741,26.4191,26.4375,192543.0
2024-04-24 15:00:00,28.87,29.0,28.86,28.99,481559.0,26.4375,26.5565,26.4283,26.5473,481559.0
2024-04-24 15:30:00,28.99,29.08,28.99,29.05,896594.0,26.5473,26.6298,26.5473,26.6023,896594.0
2024-04-25 09:30:00,28.76,28.92,28.75,28.79,507317.0,26.3367,26.4832,26.3276,26.3642,507317.0
2024-04-25 10:00:00,28.8,28.84,28.72,28.82,374394.0,26.3734,26.41,26.3001,26.3917,374394.0
2024-04-25 10:30:00,28.82,28.88,28.81,28.83,194259.0,26.3917,26.4466,26.3825,26.4008,194259.0
2024-04-25 11:00:00,28.84,28.87,28.81,28.86,221242.0,26.41,26.4375,26.3825,26.4283,221242.0
2024-04-25 11:30:00,28.86,28.89,28.84,28.88,245017.0,26.4283,26.4558,26.41,26.4466,245017.0
2024-04-25 12:00:00,28.88,28.94,28.85,28.94,232157.0,26.4466,26.5016,26.4191,26.5016,232157.0
2024-04-25 12:30:00,28.94,28.95,28.88,28.88,240818.0,26.5016,26.5107,26.4466,26.4466,240818.0
2024-04-25 13:00:00,28.89,28.92,28.86,28.92,329668.0,26.4558,26.4832,26.4283,26.4832,329668.0
2024-04-25 13:30:00,28.92,28.94,28.89,28.92,179519.0,26.4832,26.5016,26.4558,26.4832,179519.0
2024-04-25 14:00:00,28.93,28.96,28.89,28.92,357599.0,26.4924,26.5199,26.4558,26.4832,357599.0
2024-04-25 14:30:00,28.92,28.97,28.9,28.93,205669.0,26.4832,26.529,26.4649,26.4924,205669.0
2024-04-25 15:00:00,28.93,29.0,28.93,28.96,212427.0,26.4924,26.5565,26.4924,26.5199,212427.0
2024-04-25 15:30:00,28.95,28.97,28.89,28.92,593598.0,26.5107,26.529,26.4558,26.4832,593598.0
2024-04-26 09:30:00,28.9,28.93,28.8,28.84,369906.0,26.4649,26.4924,26.3734,26.41,369906.0
2024-04-26 10:00:00,28.84,28.88,28.82,28.86,342580.0,26.41,26.4466,26.3917,26.4283,342580.0
2024-04-26 10:30:00,28.86,28.89,28.83,28.87,253494.0,26.4283,26.4558,26.4008,26.4375,253494.0
2024-04-26 11:00:00,28.88,28.88,28.84,28.88,215627.0,26.4466,26.4466,26.41,26.4466,215627.0
2024-04-26 11:30:00,28.88,28.9,28.86,28.89,225800.0,26.4466,26.4649,26.4283,26.4558,225800.0
2024-04-26 12:00:00,28.89,29.01,28.87,28.94,340534.0,26.4558,26.5657,26.4375,26.5016,340534.0
2024-04-26 12:30:00,28.93,29.01,28.92,28.99,259508.0,26.4924,26.5657,26.4832,26.5473,259508.0
2024-04-26 13:00:00,28.99,29.01,28.93,28.96,311172.0,26.5473,26.5657,26.4924,26.5199,311172.0
2024-04-26 13:30:00,28.96,29.0,28.94,29.0,457634.0,26.5199,26.5565,26.5016,26.5565,457634.0
2024-04-26 14:00:00,29.0,29.08,28.99,29.05,630196.0,26.5565,26.6298,26.5473,26.6023,630196.0
2024-04-26 14:30:00,29.05,29.08,29.02,29.04,327502.0,26.6023,26.6298,26.5748,26.5931,327502.0
2024-04-26 15:00:00,29.04,29.09,29.03,29.09,382255.0,26.5931,26.6389,26.584,26.6389,382255.0
2024-04-26 15:30:00,29.09,29.18,29.03,29.06,1575584.0,26.6389,26.7213,26.584,26.6114,1575584.0
2024-04-29 09:30:00,28.51,28.58,28.39,28.39,829418.0,26.5781,26.6433,26.4662,26.4662,829418.0
2024-04-29 10:00:00,28.39,28.51,28.38,28.47,337361.0,26.4662,26.5781,26.4569,26.5408,337361.0
2024-04-29 10:30:00,28.48,28.49,28.34,28.38,449601.0,26.5501,26.5594,26.4196,26.4569,449601.0
2024-04-29 11:00:00,28.38,28.46,28.36,28.42,202982.0,26.4569,26.5315,26.4382,26.4942,202982.0
2024-04-29 11:30:00,28.41,28.46,28.41,28.43,151906.0,26.4849,26.5315,26.4849,26.5035,151906.0
2024-04-29 12:00:00,28.44,28.45,28.41,28.44,169633.0,26.5128,26.5221,26.4849,26.5128,169633.0
2024-04-29 12:30:00,28.44,28.45,28.4,28.42,145477.0,26.5128,26.5221,26.4755,26.4942,145477.0
2024-04-29 13:00:00,28.41,28.49,28.4,28.49,151322.0,26.4849,26.5594,26.4755,26.5594,151322.0
2024-04-29 13:30:00,28.49,28.59,28.46,28.46,226040.0,26.5594,26.6527,26.5315,26.5315,226040.0
2024-04-29 14:00:00,28.46,28.5,28.45,28.49,152163.0,26.5315,26.5688,26.5221,26.5594,152163.0
2024-04-29 14:30:00,28.49,28.5,28.44,28.46,138020.0,26.5594,26.5688,26.5128,26.5315,138020.0
2024-04-29 15:00:00,28.46,28.53,28.4,28.51,221884.0,26.5315,26.5967,26.4755,26.5781,221884.0
2024-04-29 15:30:00,28.52,28.62,28.48,28.62,530263.0,26.5874,26.6806,26.5501,26.6806,530263.0
2024-04-30 09:30:00,28.6,28.66,27.95,28.22,1127950.0,26.662,26.7179,26.056,26.3077,1127950.0
2024-04-30 10:00:00,28.22,28.27,28.01,28.14,910054.0,26.3077,26.3543,26.112,26.2332,910054.0
2024-04-30 10:30:00,28.14,28.41,28.08,28.29,655369.0,26.2332,26.4849,26.1772,26.373,655369.0
2024-04-30 11:00:00,28.28,28.3,28.15,28.21,332127.0,26.3637,26.3823,26.2425,26.2984,332127.0
2024-04-30 11:30:00,28.21,28.22,28.15,28.15,244248.0,26.2984,26.3077,26.2425,26.2425,244248.0
2024-04-30 12:00:00,28.15,28.18,28.13,28.14,282908.0,26.2425,26.2704,26.2238,26.2332,282908.0
2024-04-30 12:30:00,28.14,28.14,27.97,27.97,379808.0,26.2332,26.2332,26.0747,26.0747,379808.0
2024-04-30 13:00:00,27.97,28.0,27.85,27.86,503521.0,26.0747,26.1026,25.9628,25.9721,503521.0
2024-04-30 13:30:00,27.86,28.04,27.84,28.04,564423.0,25.9721,26.1399,25.9535,26.1399,564423.0
2024-04-30 14:00:00,28.04,28.14,28.02,28.1,675017.0,26.1399,26.2332,26.1213,26.1959,675017.0
2024-04-30 14:30:00,28.1,28.15,28.06,28.08,508920.0,26.1959,26.2425,26.1586,26.1772,508920.0
2024-04-30 15:00:00,28.08,28.15,28.0,28.01,487117.0,26.1772,26.2425,26.1026,26.112,487117.0
2024-04-30 15:30:00,28.01,28.13,27.97,28.07,1318692.0,26.112,26.2238,26.0747,26.1679,1318692.0
2024-05-01 09:30:00,28.11,28.14,27.92,27.99,423266.0,26.2052,26.2332,26.0281,26.0933,423266.0
2024-05-01 10:00:00,27.99,28.18,27.98,28.17,332399.0,26.0933,26.2704,26.084,26.2611,332399.0
2024-05-01 10:30:00,28.16,28.16,27.95,27.96,405404.0,26.2518,26.2518,26.056,26.0653,405404.0
2024-05-01 11:00:00,27.95,27.96,27.82,27.86,456149.0,26.056,26.0653,25.9348,25.9721,456149.0
2024-05-01 11:30:00,27.87,27.87,27.79,27.85,378439.0,25.9814,25.9814,25.9069,25.9628,378439.0
2024-05-01 12:00:00,27.85,27.85,27.77,27.81,210193.0,25.9628,25.9628,25.8882,25.9255,210193.0
2024-05-01 12:30:00,27.82,27.84,27.77,27.81,186757.0,25.9348,25.9535,25.8882,25.9255,186757.0
2024-05-01 13:00:00,27.82,27.84,27.77,27.77,162960.0,25.9348,25.9535,25.8882,25.8882,162960.0
2024-05-01 13:30:00,27.77,27.79,27.73,27.76,478120.0,25.8882,25.9069,25.8509,25.8789,478120.0
2024-05-01 14:00:00,27.76,27.79,27.66,27.77,297271.0,25.8789,25.9069,25.7857,25.8882,297271.0
2024-05-01 14:30:00,27.76,27.9,27.73,27.87,451608.0,25.8789,26.0094,25.8509,25.9814,451608.0
2024-05-01 15:00:00,27.87,27.92,27.81,27.83,362915.0,25.9814,26.0281,25.9255,25.9442,362915.0
2024-05-01 15:30:00,27.82,27.86,27.67,27.76,1022062.0,25.9348,25.9721,25.795,25.8789,1022062.0
2024-05-02 09:30:00,27.87,27.9,27.79,27.8,297928.0,25.9814,26.0094,25.9069,25.9162,297928.0
2024-05-02 10:00:00,27.8,27.86,27.71,27.82,243355.0,25.9162,25.9721,25.8323,25.9348,243355.0
2024-05-02 10:30:00,27.81,27.88,27.81,27.88,197653.0,25.9255,25.9908,25.9255,25.9908,197653.0
2024-05-02 11:00:00,27.88,27.93,27.86,27.89,205929.0,25.9908,26.0374,25.9721,26.0001,205929.0
2024-05-02 11:30:00,27.89,27.91,27.86,27.89,176098.0,26.0001,26.0187,25.9721,26.0001,176098.0
2024-05-02 12:00:00,27.89,27.99,27.89,27.99,141852.0,26.0001,26.0933,26.0001,26.0933,141852.0
2024-05-02 12:30:00,27.99,28.03,27.96,28.02,148613.0,26.0933,26.1306,26.0653,26.1213,148613.0
2024-05-02 13:00:00,28.03,28.07,28.0,28.06,198487.0,26.1306,26.1679,26.1026,26.1586,198487.0
2024-05-02 13:30:00,28.07,28.07,28.02,28.05,203912.0,26.1679,26.1679,26.1213,26.1492,203912.0
2024-05-02 14:00:00,28.05,28.22,28.05,28.21,342307.0,26.1492,26.3077,26.1492,26.2984,342307.0
2024-05-02 14:30:00,28.22,28.29,28.21,28.28,204884.0,26.3077,26.373,26.2984,26.3637,204884.0
2024-05-02 15:00:00,28.27,28.33,28.25,28.29,327295.0,26.3543,26.4103,26.3357,26.373,327295.0
2024-05-02 15:30:00,28.28,28.28,27.98,28.05,995950.0,26.3637,26.3637,26.084,26.1492,995950.0
2024-05-03 09:30:00,28.08,28.19,28.02,28.17,344069.0,26.1772,26.2798,26.1213,26.2611,344069.0
2024-05-03 10:00:00,28.17,28.19,28.02,28.03,276919.0,26.2611,26.2798,26.1213,26.1306,276919.0
2024-05-03 10:30:00,28.03,28.05,27.98,28.01,253400.0,26.1306,26.1492,26.084,26.112,253400.0
2024-05-03 11:00:00,28.01,28.02,27.93,28.0,192535.0,26.112,26.1213,26.0374,26.1026,192535.0
2024-05-03 11:30:00,28.0,28.06,27.99,28.05,196450.0,26.1026,26.1586,26.0933,26.1492,196450.0
2024-05-03 12:00:00,28.05,28.09,28.03,28.08,173997.0,26.1492,26.1865,26.1306,26.1772,173997.0
2024-05-03 12:30:00,28.09,28.1,28.02,28.04,186492.0,26.1865,26.1959,26.1213,26.1399,186492.0
2024-05-03 13:00:00,28.05,28.08,28.02,28.08,175149.0,26.1492,26.1772,26.1213,26.1772,175149.0
2024-05-03 13:30:00,28.08,28.08,28.0,28.01,225831.0,26.1772,26.1772,26.1026,26.112,225831.0
2024-05-03 14:00:00,28.02,28.02,27.96,27.98,311074.0,26.1213,26.1213,26.0653,26.084,311074.0
2024-05-03 14:30:00,28.01,28.06,28.0,28.05,168324.0,26.112,26.1586,26.1026,26.1492,168324.0
2024-05-03 15:00:00,28.04,28.11,28.04,28.09,219952.0,26.1399,26.2052,26.1399,26.1865,219952.0
2024-05-03 15:30:00,28.09,28.17,28.08,28.1,469848.0,26.1865,26.2611,26.1772,26.1959,469848.0
2024-05-06 09:30:00,28.22,28.31,28.16,28.17,323140.0,26.3077,26.3916,26.2518,26.2611,323140.0
2024-05-06 10:00:00,28.17,28.23,28.16,28.22,168770.0,26.2611,26.3171,26.2518,26.3077,168770.0
2024-05-06 10:30:00,28.22,28.23,28.18,28.19,143843.0,26.3077,26.3171,26.2704,26.2798,143843.0
2024-05-06 11:00:00,28.19,28.2,28.13,28.14,141217.0,26.2798,26.2891,26.2238,26.2332,141217.0
2024-05-06 11:30:00,28.15,28.18,28.14,28.18,92928.0,26.2425,26.2704,26.2332,26.2704,92928.0
2024-05-06 12:00:00,28.17,28.2,28.16,28.18,112598.0,26.2611,26.2891,26.2518,26.2704,112598.0
2024-05-06 12:30:00,28.18,28.19,28.13,28.16,92517.0,26.2704,26.2798,26.2238,26.2518,92517.0
2024-05-06 13:00:00,28.16,28.19,28.1,28.13,185540.0,26.2518,26.2798,26.1959,26.2238,185540.0
2024-05-06 13:30:00,28.13,28.24,28.12,28.24,172282.0,26.2238,26.3264,26.2145,26.3264,172282.0
2024-05-06 14:00:00,28.24,28.27,28.22,28.25,403892.0,26.3264,26.3543,26.3077,26.3357,403892.0
2024-05-06 14:30:00,28.25,28.34,28.23,28.32,240215.0,26.3357,26.4196,26.3171,26.401,240215.0
2024-05-06 15:00:00,28.31,28.33,28.19,28.24,306539.0,26.3916,26.4103,26.2798,26.3264,306539.0
2024-05-06 15:30:00,28.24,28.39,28.23,28.38,780233.0,26.3264,26.4662,26.3171,26.4569,780233.0
2024-05-07 09:30:00,28.48,28.64,28.45,28.6,826159.0,26.5501,26.6993,26.5221,26.662,826159.0
2024-05-07 10:00:00,28.59,28.61,28.47,28.48,470034.0,26.6527,26.6713,26.5408,26.5501,470034.0
2024-05-07 10:30:00,28.48,28.5,28.34,28.37,266378.0,26.5501,26.5688,26.4196,26.4476,266378.0
2024-05-07 11:00:00,28.37,28.48,28.36,28.46,250158.0,26.4476,26.5501,26.4382,26.5315,250158.0
2024-05-07 11:30:00,28.45,28.45,28.36,28.38,178832.0,26.5221,26.5221,26.4382,26.4569,178832.0
2024-05-07 12:00:00,28.38,28.46,28.35,28.43,101452.0,26.4569,26.5315,26.4289,26.5035,101452.0
2024-05-07 12:30:00,28.43,28.46,28.42,28.45,116045.0,26.5035,26.5315,26.4942,26.5221,116045.0
2024-05-07 13:00:00,28.45,28.46,28.43,28.46,104164.0,26.5221,26.5315,26.5035,26.5315,104164.0
2024-05-07 13:30:00,28.46,28.49,28.45,28.47,179317.0,26.5315,26.5594,26.5221,26.5408,179317.0
2024-05-07 14:00:00,28.46,28.55,28.46,28.47,349309.0,26.5315,26.6154,26.5315,26.5408,349309.0
2024-05-07 14:30:00,28.47,28.49,28.44,28.44,92728.0,26.5408,26.5594,26.5128,26.5128,92728.0
2024-05-07 15:00:00,28.43,28.44,28.35,28.37,208544.0,26.5035,26.5128,26.4289,26.4476,208544.0
2024-05-07 15:30:00,28.36,28.42,28.3,28.36,833926.0,26.4382,26.4942,26.3823,26.4382,833926.0
2024-05-08 09:30:00,28.33,28.33,28.2,28.28,246625.0,26.4103,26.4103,26.2891,26.3637,246625.0
2024-05-08 10:00:00,28.29,28.3,28.21,28.3,275247.0,26.373,26.3823,26.2984,26.3823,275247.0
2024-05-08 10:30:00,28.3,28.38,28.28,28.36,288378.0,26.3823,26.4569,26.3637,26.4382,288378.0
2024-05-08 11:00:00,28.36,28.39,28.34,28.39,188813.0,26.4382,26.4662,26.4196,26.4662,188813.0
2024-05-08 11:30:00,28.39,28.48,28.39,28.45,172278.0,26.4662,26.5501,26.4662,26.5221,172278.0
2024-05-08 12:00:00,28.44,28.46,28.4,28.42,139426.0,26.5128,26.5315,26.4755,26.4942,139426.0
2024-05-08 12:30:00,28.42,28.42,28.35,28.38,171145.0,26.4942,26.4942,26.4289,26.4569,171145.0
2024-05-08 13:00:00,28.38,28.4,28.37,28.37,177041.0,26.4569,26.4755,26.4476,26.4476,177041.0
2024-05-08 13:30:00,28.37,28.41,28.37,28.38,271890.0,26.4476,26.4849,26.4476,26.4569,271890.0
2024-05-08 14:00:00,28.39,28.4,28.37,28.37,95367.0,26.4662,26.4755,26.4476,26.4476,95367.0
2024-05-08 14:30:00,28.37,28.44,28.37,28.42,187034.0,26.4476,26.5128,26.4476,26.4942,187034.0
2024-05-08 15:00:00,28.42,28.45,28.41,28.43,169929.0,26.4942,26.5221,26.4849,26.5035,169929.0
2024-05-08 15:30:00,28.43,28.45,28.33,28.41,1177016.0,26.5035,26.5221,26.4103,26.4849,1177016.0
2024-05-09 09:30:00,28.36,28.54,28.36,28.52,271208.0,26.4382,26.606,26.4382,26.5874,271208.0
2024-05-09 10:00:00,28.53,28.71,28.51,28.71,266759.0,26.5967,26.7645,26.5781,26.7645,266759.0
2024-05-09 10:30:00,28.7,28.72,28.62,28.69,246022.0,26.7552,26.7738,26.6806,26.7459,246022.0
2024-05-09 11:00:00,28.69,28.7,28.63,28.68,132336.0,26.7459,26.7552,26.6899,26.7366,132336.0
2024-05-09 11:30:00,28.68,28.76,28.66,28.71,221395.0,26.7366,26.8111,26.7179,26.7645,221395.0
2024-05-09 12:00:00,28.71,28.76,28.69,28.74,207707.0,26.7645,26.8111,26.7459,26.7925,207707.0
2024-05-09 12:30:00,28.75,28.77,28.62,28.66,318572.0,26.8018,26.8205,26.6806,26.7179,318572.0
2024-05-09 13:00:00,28.65,28.68,28.63,28.64,127698.0,26.7086,26.7366,26.6899,26.6993,127698.0
2024-05-09 13:30:00,28.64,28.66,28.56,28.6,346878.0,26.6993,26.7179,26.6247,26.662,346878.0
2024-05-09 14:00:00,28.61,28.64,28.55,28.61,138882.0,26.6713,26.6993,26.6154,26.6713,138882.0
2024-05-09 14:30:00,28.62,28.7,28.61,28.69,101713.0,26.6806,26.7552,26.6713,26.7459,101713.0
2024-05-09 15:00:00,28.69,28.74,28.64,28.64,176663.0,26.7459,26.7925,26.6993,26.6993,176663.0
2024-05-09 15:30:00,28.64,28.74,28.62,28.63,589156.0,26.6993,26.7925,26.6806,26.6899,589156.0
2024-05-10 09:30:00,28.75,28.8,28.69,28.76,175632.0,26.8018,26.8484,26.7459,26.8111,175632.0
2024-05-10 10:00:00,28.75,28.85,28.7,28.85,244163.0,26.8018,26.895,26.7552,26.895,244163.0
2024-05-10 10:30:00,28.84,28.95,28.81,28.88,317836.0,26.8857,26.9883,26.8577,26.923,317836.0
2024-05-10 11:00:00,28.88,28.92,28.84,28.84,164765.0,26.923,26.9603,26.8857,26.8857,164765.0
2024-05-10 11:30:00,28.84,28.85,28.8,28.82,137351.0,26.8857,26.895,26.8484,26.8671,137351.0
2024-05-10 12:00:00,28.82,28.85,28.79,28.83,155597.0,26.8671,26.895,26.8391,26.8764,155597.0
2024-05-10 12:30:00,28.83,28.85,28.82,28.83,78662.0,26.8764,26.895,26.8671,26.8764,78662.0
2024-05-10 13:00:00,28.82,28.83,28.78,28.8,75609.0,26.8671,26.8764,26.8298,26.8484,75609.0
2024-05-10 13:30:00,28.8,28.88,28.79,28.82,170996.0,26.8484,26.923,26.8391,26.8671,170996.0
2024-05-10 14:00:00,28.83,28.83,28.77,28.79,91164.0,26.8764,26.8764,26.8205,26.8391,91164.0
2024-05-10 14:30:00,28.78,28.83,28.76,28.8,145287.0,26.8298,26.8764,26.8111,26.8484,145287.0
2024-05-10 15:00:00,28.8,28.86,28.8,28.86,155055.0,26.8484,26.9044,26.8484,26.9044,155055.0
2024-05-10 15:30:00,28.86,28.88,28.76,28.8,663627.0,26.9044,26.923,26.8111,26.8484,663627.0
2024-05-13 09:30:00,28.8,28.92,28.8,28.84,202665.0,26.8484,26.9603,26.8484,26.8857,202665.0
2024-05-13 10:00:00,28.84,28.85,28.8,28.83,90777.0,26.8857,26.895,26.8484,26.8764,90777.0
2024-05-13 10:30:00,28.82,28.83,28.75,28.76,146487.0,26.8671,26.8764,26.8018,26.8111,146487.0
2024-05-13 11:00:00,28.76,28.78,28.73,28.74,98968.0,26.8111,26.8298,26.7832,26.7925,98968.0
2024-05-13 11:30:00,28.74,28.75,28.72,28.75,107864.0,26.7925,26.8018,26.7738,26.8018,107864.0
2024-05-13 12:00:00,28.75,28.81,28.74,28.79,140412.0,26.8018,26.8577,26.7925,26.8391,140412.0
2024-05-13 12:30:00,28.79,28.79,28.74,28.74,134854.0,26.8391,26.8391,26.7925,26.7925,134854.0
2024-05-13 13:00:00,28.74,28.76,28.71,28.74,77765.0,26.7925,26.8111,26.7645,26.7925,77765.0
2024-05-13 13:30:00,28.75,28.75,28.71,28.72,118191.0,26.8018,26.8018,26.7645,26.7738,118191.0
2024-05-13 14:00:00,28.71,28.78,28.71,28.76,165707.0,26.7645,26.8298,26.7645,26.8111,165707.0
2024-05-13 14:30:00,28.76,28.76,28.71,28.73,108353.0,26.8111,26.8111,26.7645,26.7832,108353.0
2024-05-13 15:00:00,28.73,28.79,28.72,28.75,155578.0,26.7832,26.8391,26.7738,26.8018,155578.0
2024-05-13 15:30:00,28.75,28.8,28.72,28.78,519894.0,26.8018,26.8484,26.7738,26.8298,519894.0
2024-05-14 09:30:00,28.9,28.96,28.71,28.81,765453.0,26.9417,26.9976,26.7645,26.8577,765453.0
2024-05-14 10:00:00,28.82,28.82,28.65,28.7,269899.0,26.8671,26.8671,26.7086,26.7552,269899.0
2024-05-14 10:30:00,28.7,28.74,28.69,28.71,133270.0,26.7552,26.7925,26.7459,26.7645,133270.0
2024-05-14 11:00:00,28.7,28.74,28.68,28.72,182977.0,26.7552,26.7925,26.7366,26.7738,182977.0
2024-05-14 11:30:00,28.73,28.76,28.7,28.75,422415.0,26.7832,26.8111,26.7552,26.8018,422415.0
2024-05-14 12:00:00,28.75,28.82,28.72,28.8,172354.0,26.8018,26.8671,26.7738,26.8484,172354.0
2024-05-14 12:30:00,28.8,28.9,28.79,28.87,338817.0,26.8484,26.9417,26.8391,26.9137,338817.0
2024-05-14 13:00:00,28.87,28.93,28.84,28.93,246721.0,26.9137,26.9696,26.8857,26.9696,246721.0
2024-05-14 13:30:00,28.93,28.97,28.88,28.9,391083.0,26.9696,27.0069,26.923,26.9417,391083.0
2024-05-14 14:00:00,28.9,28.97,28.89,28.95,238283.0,26.9417,27.0069,26.9323,26.9883,238283.0
2024-05-14 14:30:00,28.95,28.95,28.9,28.92,242721.0,26.9883,26.9883,26.9417,26.9603,242721.0
2024-05-14 15:00:00,28.91,29.0,28.89,29.0,572047.0,26.951,27.0349,26.9323,27.0349,572047.0
2024-05-14 15:30:00,28.99,29.06,28.94,28.94,973959.0,27.0256,27.0908,26.9789,26.9789,973959.0
2024-05-15 09:30:00,28.89,29.01,28.82,28.84,297408.0,26.9323,27.0442,26.8671,26.8857,297408.0
2024-05-15 10:00:00,28.84,28.84,28.76,28.79,160532.0,26.8857,26.8857,26.8111,26.8391,160532.0
2024-05-15 10:30:00,28.79,28.82,28.78,28.79,233494.0,26.8391,26.8671,26.8298,26.8391,233494.0
2024-05-15 11:00:00,28.79,28.91,28.77,28.89,173514.0,26.8391,26.951,26.8205,26.9323,173514.0
2024-05-15 11:30:00,28.89,28.94,28.86,28.89,131783.0,26.9323,26.9789,26.9044,26.9323,131783.0
2024-05-15 12:00:00,28.89,28.91,28.86,28.86,148070.0,26.9323,26.951,26.9044,26.9044,148070.0
2024-05-15 12:30:00,28.87,28.9,28.85,28.89,146773.0,26.9137,26.9417,26.895,26.9323,146773.0
2024-05-15 13:00:00,28.88,28.9,28.86,28.87,117902.0,26.923,26.9417,26.9044,26.9137,117902.0
2024-05-15 13:30:00,28.88,28.89,28.83,28.86,210969.0,26.923,26.9323,26.8764,26.9044,210969.0
2024-05-15 14:00:00,28.86,28.92,28.85,28.9,120627.0,26.9044,26.9603,26.895,26.9417,120627.0
2024-05-15 14:30:00,28.9,28.9,28.86,28.88,105791.0,26.9417,26.9417,26.9044,26.923,105791.0
2024-05-15 15:00:00,28.87,28.89,28.84,28.87,266209.0,26.9137,26.9323,26.8857,26.9137,266209.0
2024-05-15 15:30:00,28.87,28.88,28.8,28.85,534762.0,26.9137,26.923,26.8484,26.895,534762.0
2024-05-16 09:30:00,28.84,28.96,28.78,28.81,266013.0,26.8857,26.9976,26.8298,26.8577,266013.0
2024-05-16 10:00:00,28.81,28.94,28.8,28.89,215247.0,26.8577,26.9789,26.8484,26.9323,215247.0
2024-05-16 10:30:00,28.89,28.9,28.8,28.82,194874.0,26.9323,26.9417,26.8484,26.8671,194874.0
2024-05-16 11:00:00,28.82,28.84,28.8,28.81,178166.0,26.8671,26.8857,26.8484,26.8577,178166.0
2024-05-16 11:30:00,28.82,28.85,28.8,28.83,140787.0,26.8671,26.895,26.8484,26.8764,140787.0
2024-05-16 12:00:00,28.82,28.84,28.81,28.83,140498.0,26.8671,26.8857,26.8577,26.8764,140498.0
2024-05-16 12:30:00,28.83,28.86,28.81,28.82,194338.0,26.8764,26.9044,26.8577,26.8671,194338.0
2024-05-16 13:00:00,28.82,28.82,28.79,28.79,124711.0,26.8671,26.8671,26.8391,26.8391,124711.0
2024-05-16 13:30:00,28.79,28.82,28.76,28.78,202141.0,26.8391,26.8671,26.8111,26.8298,202141.0
2024-05-16 14:00:00,28.78,28.79,28.74,28.78,240551.0,26.8298,26.8391,26.7925,26.8298,240551.0
2024-05-16 14:30:00,28.78,28.78,28.75,28.77,230753.0,26.8298,26.8298,26.8018,26.8205,230753.0
2024-05-16 15:00:00,28.77,28.77,28.73,28.73,349524.0,26.8205,26.8205,26.7832,26.7832,349524.0
2024-05-16 15:30:00,28.74,28.74,28.59,28.62,1697693.0,26.7925,26.7925,26.6527,26.6806,1697693.0
2024-05-17 09:30:00,28.6,28.68,28.56,28.62,269255.0,26.662,26.7366,26.6247,26.6806,269255.0
2024-05-17 10:00:00,28.62,28.64,28.56,28.57,206077.0,26.6806,26.6993,26.6247,26.634,206077.0
2024-05-17 10:30:00,28.57,28.59,28.48,28.5,308348.0,26.634,26.6527,26.5501,26.5688,308348.0
2024-05-17 11:00:00,28.5,28.57,28.5,28.54,132892.0,26.5688,26.634,26.5688,26.606,132892.0
2024-05-17 11:30:00,28.54,28.58,28.52,28.55,134663.0,26.606,26.6433,26.5874,26.6154,134663.0
2024-05-17 12:00:00,28.55,28.56,28.52,28.52,174046.0,26.6154,26.6247,26.5874,26.5874,174046.0
2024-05-17 12:30:00,28.52,28.57,28.51,28.57,157235.0,26.5874,26.634,26.5781,26.634,157235.0
2024-05-17 13:00:00,28.57,28.62,28.56,28.62,192878.0,26.634,26.6806,26.6247,26.6806,192878.0
2024-05-17 13:30:00,28.62,28.63,28.59,28.61,168615.0,26.6806,26.6899,26.6527,26.6713,168615.0
2024-05-17 14:00:00,28.61,28.62,28.54,28.55,229884.0,26.6713,26.6806,26.606,26.6154,229884.0
2024-05-17 14:30:00,28.55,28.6,28.55,28.6,168616.0,26.6154,26.662,26.6154,26.662,168616.0
2024-05-17 15:00:00,28.6,28.61,28.58,28.6,241586.0,26.662,26.6713,26.6433,26.662,241586.0
2024-05-17 15:30:00,28.59,28.62,28.54,28.56,652234.0,26.6527,26.6806,26.606,26.6247,652234.0
2024-05-20 09:30:00,28.51,28.54,28.47,28.52,314945.0,26.5781,26.606,26.5408,26.5874,314945.0
2024-05-20 10:00:00,28.53,28.67,28.5,28.65,466546.0,26.5967,26.7272,26.5688,26.7086,466546.0
2024-05-20 10:30:00,28.66,28.69,28.61,28.69,163049.0,26.7179,26.7459,26.6713,26.7459,163049.0
2024-05-20 11:00:00,28.68,28.72,28.65,28.67,126378.0,26.7366,26.7738,26.7086,26.7272,126378.0
2024-05-20 11:30:00,28.66,28.66,28.59,28.62,156389.0,26.7179,26.7179,26.6527,26.6806,156389.0
2024-05-20 12:00:00,28.62,28.62,28.55,28.58,150435.0,26.6806,26.6806,26.6154,26.6433,150435.0
2024-05-20 12:30:00,28.59,28.59,28.56,28.57,76756.0,26.6527,26.6527,26.6247,26.634,76756.0
2024-05-20 13:00:00,28.57,28.62,28.57,28.6,82774.0,26.634,26.6806,26.634,26.662,82774.0
2024-05-20 13:30:00,28.6,28.63,28.57,28.62,167059.0,26.662,26.6899,26.634,26.6806,167059.0
2024-05-20 14:00:00,28.62,28.65,28.59,28.65,149570.0,26.6806,26.7086,26.6527,26.7086,149570.0
2024-05-20 14:30:00,28.64,28.65,28.61,28.63,95910.0,26.6993,26.7086,26.6713,26.6899,95910.0
2024-05-20 15:00:00,28.62,28.65,28.61,28.65,128349.0,26.6806,26.7086,26.6713,26.7086,128349.0
2024-05-20 15:30:00,28.65,28.71,28.63,28.68,431452.0,26.7086,26.7645,26.6899,26.7366,431452.0
2024-05-21 09:30:00,28.65,28.8,28.63,28.71,226297.0,26.7086,26.8484,26.6899,26.7645,226297.0
2024-05-21 10:00:00,28.71,28.74,28.68,28.72,175916.0,26.7645,26.7925,26.7366,26.7738,175916.0
2024-05-21 10:30:00,28.72,28.75,28.71,28.74,150494.0,26.7738,26.8018,26.7645,26.7925,150494.0
2024-05-21 11:00:00,28.73,28.74,28.68,28.69,120030.0,26.7832,26.7925,26.7366,26.7459,120030.0
2024-05-21 11:30:00,28.7,28.7,28.61,28.62,122213.0,26.7552,26.7552,26.6713,26.6806,122213.0
2024-05-21 12:00:00,28.62,28.65,28.59,28.64,105551.0,26.6806,26.7086,26.6527,26.6993,105551.0
2024-05-21 12:30:00,28.64,28.66,28.63,28.65,74485.0,26.6993,26.7179,26.6899,26.7086,74485.0
2024-05-21 13:00:00,28.65,28.73,28.64,28.73,125476.0,26.7086,26.7832,26.6993,26.7832,125476.0
2024-05-21 13:30:00,28.73,28.78,28.71,28.78,154394.0,26.7832,26.8298,26.7645,26.8298,154394.0
2024-05-21 14:00:00,28.77,28.78,28.72,28.73,162499.0,26.8205,26.8298,26.7738,26.7832,162499.0
2024-05-21 14:30:00,28.72,28.74,28.7,28.7,126120.0,26.7738,26.7925,26.7552,26.7552,126120.0
2024-05-21 15:00:00,28.71,28.71,28.63,28.67,178479.0,26.7645,26.7645,26.6899,26.7272,178479.0
2024-05-21 15:30:00,28.67,28.69,28.61,28.69,530280.0,26.7272,26.7459,26.6713,26.7459,530280.0
2024-05-22 09:30:00,28.65,28.66,28.48,28.52,276792.0,26.7086,26.7179,26.5501,26.5874,276792.0
2024-05-22 10:00:00,28.52,28.55,28.45,28.45,182034.0,26.5874,26.6154,26.5221,26.5221,182034.0
2024-05-22 10:30:00,28.46,28.5,28.45,28.5,201257.0,26.5315,26.5688,26.5221,26.5688,201257.0
2024-05-22 11:00:00,28.5,28.5,28.43,28.44,142334.0,26.5688,26.5688,26.5035,26.5128,142334.0
2024-05-22 11:30:00,28.44,28.45,28.34,28.35,203073.0,26.5128,26.5221,26.4196,26.4289,203073.0
2024-05-22 12:00:00,28.35,28.36,28.27,28.29,195435.0,26.4289,26.4382,26.3543,26.373,195435.0
2024-05-22 12:30:00,28.3,28.36,28.29,28.34,275141.0,26.3823,26.4382,26.373,26.4196,275141.0
2024-05-22 13:00:00,28.33,28.35,28.3,28.3,114795.0,26.4103,26.4289,26.3823,26.3823,114795.0
2024-05-22 13:30:00,28.3,28.37,28.28,28.37,190378.0,26.3823,26.4476,26.3637,26.4476,190378.0
2024-05-22 14:00:00,28.37,28.4,28.33,28.37,243408.0,26.4476,26.4755,26.4103,26.4476,243408.0
2024-05-22 14:30:00,28.36,28.37,28.33,28.34,175207.0,26.4382,26.4476,26.4103,26.4196,175207.0
2024-05-22 15:00:00,28.34,28.36,28.32,28.35,169116.0,26.4196,26.4382,26.401,26.4289,169116.0
2024-05-22 15:30:00,28.35,28.44,28.34,28.43,430211.0,26.4289,26.5128,26.4196,26.5035,430211.0
2024-05-23 09:30:00,28.35,28.55,28.35,28.51,261545.0,26.4289,26.6154,26.4289,26.5781,261545.0
2024-05-23 10:00:00,28.5,28.52,28.32,28.36,731182.0,26.5688,26.5874,26.401,26.4382,731182.0
2024-05-23 10:30:00,28.35,28.41,28.29,28.39,254999.0,26.4289,26.4849,26.373,26.4662,254999.0
2024-05-23 11:00:00,28.4,28.42,28.3,28.31,243062.0,26.4755,26.4942,26.3823,26.3916,243062.0
2024-05-23 11:30:00,28.31,28.32,28.27,28.31,186047.0,26.3916,26.401,26.3543,26.3916,186047.0
2024-05-23 12:00:00,28.3,28.31,28.27,28.28,126351.0,26.3823,26.3916,26.3543,26.3637,126351.0
2024-05-23 12:30:00,28.27,28.3,28.25,28.26,165273.0,26.3543,26.3823,26.3357,26.345,165273.0
2024-05-23 13:00:00,28.25,28.26,28.16,28.21,205442.0,26.3357,26.345,26.2518,26.2984,205442.0
2024-05-23 13:30:00,28.21,28.21,28.17,28.19,167749.0,26.2984,26.2984,26.2611,26.2798,167749.0
2024-05-23 14:00:00,28.19,28.19,28.16,28.19,210069.0,26.2798,26.2798,26.2518,26.2798,210069.0
2024-05-23 14:30:00,28.19,28.21,28.13,28.16,210313.0,26.2798,26.2984,26.2238,26.2518,210313.0
2024-05-23 15:00:00,28.16,28.19,28.14,28.16,264166.0,26.2518,26.2798,26.2332,26.2518,264166.0
2024-05-23 15:30:00,28.16,28.24,28.16,28.21,705631.0,26.2518,26.3264,26.2518,26.2984,705631.0
2024-05-24 09:30:00,28.25,28.4,28.23,28.23,276567.0,26.3357,26.4755,26.3171,26.3171,276567.0
2024-05-24 10:00:00,28.24,28.27,28.17,28.18,173495.0,26.3264,26.3543,26.2611,26.2704,173495.0
2024-05-24 10:30:00,28.17,28.2,28.11,28.12,264135.0,26.2611,26.2891,26.2052,26.2145,264135.0
2024-05-24 11:00:00,28.12,28.15,28.09,28.1,281969.0,26.2145,26.2425,26.1865,26.1959,281969.0
2024-05-24 11:30:00,28.1,28.15,28.09,28.15,265260.0,26.1959,26.2425,26.1865,26.2425,265260.0
2024-05-24 12:00:00,28.15,28.18,28.14,28.16,158045.0,26.2425,26.2704,26.2332,26.2518,158045.0
2024-05-24 12:30:00,28.16,28.16,28.12,28.15,156735.0,26.2518,26.2518,26.2145,26.2425,156735.0
2024-05-24 13:00:00,28.16,28.18,28.14,28.17,193528.0,26.2518,26.2704,26.2332,26.2611,193528.0
2024-05-24 13:30:00,28.16,28.17,28.14,28.14,124274.0,26.2518,26.2611,26.2332,26.2332,124274.0
2024-05-24 14:00:00,28.14,28.16,28.06,28.07,203624.0,26.2332,26.2518,26.1586,26.1679,203624.0
2024-05-24 14:30:00,28.06,28.12,28.06,28.12,174171.0,26.1586,26.2145,26.1586,26.2145,174171.0
2024-05-24 15:00:00,28.12,28.14,28.09,28.11,217665.0,26.2145,26.2332,26.1865,26.2052,217665.0
2024-05-24 15:30:00,28.12,28.2,28.09,28.2,654552.0,26.2145,26.2891,26.1865,26.2891,654552.0
2024-05-28 09:30:00,28.19,28.26,28.12,28.18,326550.0,26.2798,26.345,26.2145,26.2704,326550.0
2024-05-28 10:00:00,28.18,28.19,28.04,28.06,268411.0,26.2704,26.2798,26.1399,26.1586,268411.0
2024-05-28 10:30:00,28.06,28.08,28.0,28.03,345172.0,26.1586,26.1772,26.1026,26.1306,345172.0
2024-05-28 11:00:00,28.04,28.16,28.04,28.15,231495.0,26.1399,26.2518,26.1399,26.2425,231495.0
2024-05-28 11:30:00,28.16,28.19,28.15,28.19,147722.0,26.2518,26.2798,26.2425,26.2798,147722.0
2024-05-28 12:00:00,28.19,28.19,28.14,28.15,109493.0,26.2798,26.2798,26.2332,26.2425,109493.0
2024-05-28 12:30:00,28.15,28.17,28.15,28.15,115051.0,26.2425,26.2611,26.2425,26.2425,115051.0
2024-05-28 13:00:00,28.15,28.16,28.12,28.12,119768.0,26.2425,26.2518,26.2145,26.2145,119768.0
2024-05-28 13:30:00,28.12,28.13,28.06,28.06,114364.0,26.2145,26.2238,26.1586,26.1586,114364.0
2024-05-28 14:00:00,28.06,28.07,28.02,28.04,157893.0,26.1586,26.1679,26.1213,26.1399,157893.0
2024-05-28 14:30:00,28.04,28.06,28.02,28.05,232982.0,26.1399,26.1586,26.1213,26.1492,232982.0
2024-05-28 15:00:00,28.05,28.08,28.05,28.07,262352.0,26.1492,26.1772,26.1492,26.1679,262352.0
2024-05-28 15:30:00,28.06,28.1,28.03,28.1,585920.0,26.1586,26.1959,26.1306,26.1959,585920.0
2024-05-29 09:30:00,28.05,28.06,27.92,27.94,317528.0,26.1492,26.1586,26.0281,26.0467,317528.0
2024-05-29 10:00:00,27.94,27.99,27.92,27.96,160024.0,26.0467,26.0933,26.0281,26.0653,160024.0
2024-05-29 10:30:00,27.96,27.97,27.92,27.96,94290.0,26.0653,26.0747,26.0281,26.0653,94290.0
2024-05-29 11:00:00,27.96,27.96,27.93,27.93,157220.0,26.0653,26.0653,26.0374,26.0374,157220.0
2024-05-29 11:30:00,27.93,27.94,27.85,27.87,239174.0,26.0374,26.0467,25.9628,25.9814,239174.0
2024-05-29 12:00:00,27.87,27.9,27.85,27.89,173540.0,25.9814,26.0094,25.9628,26.0001,173540.0
2024-05-29 12:30:00,27.89,27.92,27.87,27.88,87982.0,26.0001,26.0281,25.9814,25.9908,87982.0
2024-05-29 13:00:00,27.88,27.91,27.87,27.88,169730.0,25.9908,26.0187,25.9814,25.9908,169730.0
2024-05-29 13:30:00,27.88,27.89,27.85,27.87,97490.0,25.9908,26.0001,25.9628,25.9814,97490.0
2024-05-29 14:00:00,27.88,27.89,27.86,27.88,99082.0,25.9908,26.0001,25.9721,25.9908,99082.0
2024-05-29 14:30:00,27.89,27.93,27.88,27.92,169387.0,26.0001,26.0374,25.9908,26.0281,169387.0
2024-05-29 15:00:00,27.91,27.98,27.9,27.96,189959.0,26.0187,26.084,26.0094,26.0653,189959.0
2024-05-29 15:30:00,27.96,28.07,27.94,28.05,579126.0,26.0653,26.1679,26.0467,26.1492,579126.0
2024-05-30 09:30:00,27.9,28.1,27.9,28.05,243886.0,26.0094,26.1959,26.0094,26.1492,243886.0
2024-05-30 10:00:00,28.05,28.07,27.98,27.99,124552.0,26.1492,26.1679,26.084,26.0933,124552.0
2024-05-30 10:30:00,27.98,28.01,27.96,27.99,133000.0,26.084,26.112,26.0653,26.0933,133000.0
2024-05-30 11:00:00,27.98,28.06,27.97,28.05,206154.0,26.084,26.1586,26.0747,26.1492,206154.0
2024-05-30 11:30:00,28.05,28.06,28.02,28.03,195834.0,26.1492,26.1586,26.1213,26.1306,195834.0
2024-05-30 12:00:00,28.04,28.06,28.02,28.05,148053.0,26.1399,26.1586,26.1213,26.1492,148053.0
2024-05-30 12:30:00,28.05,28.06,28.02,28.04,145610.0,26.1492,26.1586,26.1213,26.1399,145610.0
2024-05-30 13:00:00,28.04,28.04,27.98,27.99,138672.0,26.1399,26.1399,26.084,26.0933,138672.0
2024-05-30 13:30:00,27.98,28.05,27.98,28.05,86944.0,26.084,26.1492,26.084,26.1492,86944.0
2024-05-30 14:00:00,28.05,28.09,28.04,28.06,126341.0,26.1492,26.1865,26.1399,26.1586,126341.0
2024-05-30 14:30:00,28.05,28.1,28.05,28.1,57540.0,26.1492,26.1959,26.1492,26.1959,57540.0
2024-05-30 15:00:00,28.09,28.15,28.08,28.15,278293.0,26.1865,26.2425,26.1772,26.2425,278293.0
2024-05-30 15:30:00,28.14,28.16,28.06,28.1,362460.0,26.2332,26.2518,26.1586,26.1959,362460.0
2024-05-31 09:30:00,28.16,28.31,28.13,28.28,109260.0,26.2518,26.3916,26.2238,26.3637,109260.0
2024-05-31 10:00:00,28.28,28.31,28.15,28.19,308685.0,26.3637,26.3916,26.2425,26.2798,308685.0
2024-05-31 10:30:00,28.19,28.22,28.15,28.19,148769.0,26.2798,26.3077,26.2425,26.2798,148769.0
2024-05-31 11:00:00,28.19,28.2,28.16,28.2,120930.0,26.2798,26.2891,26.2518,26.2891,120930.0
2024-05-31 11:30:00,28.19,28.29,28.18,28.27,124481.0,26.2798,26.373,26.2704,26.3543,124481.0
2024-05-31 12:00:00,28.27,28.36,28.26,28.35,161178.0,26.3543,26.4382,26.345,26.4289,161178.0
2024-05-31 12:30:00,28.34,28.35,28.32,28.34,57013.0,26.4196,26.4289,26.401,26.4196,57013.0
2024-05-31 13:00:00,28.33,28.37,28.33,28.34,74806.0,26.4103,26.4476,26.4103,26.4196,74806.0
2024-05-31 13:30:00,28.34,28.39,28.34,28.38,93655.0,26.4196,26.4662,26.4196,26.4569,93655.0
2024-05-31 14:00:00,28.37,28.42,28.37,28.41,120235.0,26.4476,26.4942,26.4476,26.4849,120235.0
2024-05-31 14:30:00,28.4,28.42,28.39,28.41,124014.0,26.4755,26.4942,26.4662,26.4849,124014.0
2024-05-31 15:00:00,28.41,28.41,28.36,28.37,101668.0,26.4849,26.4849,26.4382,26.4476,101668.0
2024-05-31 15:30:00,28.37,28.51,28.36,28.51,462568.0,26.4476,26.5781,26.4382,26.5781,462568.0
2024-06-03 09:30:00,28.5,28.5,28.29,28.3,285346.0,26.5688,26.5688,26.373,26.3823,285346.0
2024-06-03 10:00:00,28.31,28.37,28.26,28.29,171680.0,26.3916,26.4476,26.345,26.373,171680.0
2024-06-03 10:30:00,28.3,28.32,28.22,28.26,164212.0,26.3823,26.401,26.3077,26.345,164212.0
2024-06-03 11:00:00,28.26,28.26,28.19,28.21,304682.0,26.345,26.345,26.2798,26.2984,304682.0
2024-06-03 11:30:00,28.21,28.21,28.11,28.21,223110.0,26.2984,26.2984,26.2052,26.2984,223110.0
2024-06-03 12:00:00,28.21,28.22,28.11,28.12,162680.0,26.2984,26.3077,26.2052,26.2145,162680.0
2024-06-03 12:30:00,28.13,28.14,28.05,28.09,116238.0,26.2238,26.2332,26.1492,26.1865,116238.0
2024-06-03 13:00:00,28.09,28.14,28.07,28.12,128116.0,26.1865,26.2332,26.1679,26.2145,128116.0
2024-06-03 13:30:00,28.12,28.15,28.09,28.12,137149.0,26.2145,26.2425,26.1865,26.2145,137149.0
2024-06-03 14:00:00,28.12,28.14,28.12,28.14,92108.0,26.2145,26.2332,26.2145,26.2332,92108.0
2024-06-03 14:30:00,28.14,28.16,28.12,28.16,122840.0,26.2332,26.2518,26.2145,26.2518,122840.0
2024-06-03 15:00:00,28.15,28.17,28.11,28.13,221103.0,26.2425,26.2611,26.2052,26.2238,221103.0
2024-06-03 15:30:00,28.12,28.23,28.09,28.23,439630.0,26.2145,26.3171,26.1865,26.3171,439630.0
2024-06-04 09:30:00,28.22,28.22,28.04,28.08,423888.0,26.3077,26.3077,26.1399,26.1772,423888.0
2024-06-04 10:00:00,28.08,28.3,28.07,28.28,347150.0,26.1772,26.3823,26.1679,26.3637,347150.0
2024-06-04 10:30:00,28.28,28.31,28.21,28.23,239513.0,26.3637,26.3916,26.2984,26.3171,239513.0
2024-06-04 11:00:00,28.23,28.24,28.15,28.23,157430.0,26.3171,26.3264,26.2425,26.3171,157430.0
2024-06-04 11:30:00,28.22,28.23,28.18,28.2,160943.0,26.3077,26.3171,26.2704,26.2891,160943.0
2024-06-04 12:00:00,28.2,28.22,28.15,28.21,149647.0,26.2891,26.3077,26.2425,26.2984,149647.0
2024-06-04 12:30:00,28.22,28.31,28.21,28.31,163105.0,26.3077,26.3916,26.2984,26.3916,163105.0
2024-06-04 13:00:00,28.31,28.36,28.3,28.36,136551.0,26.3916,26.4382,26.3823,26.4382,136551.0
2024-06-04 13:30:00,28.36,28.36,28.29,28.29,187768.0,26.4382,26.4382,26.373,26.373,187768.0
2024-06-04 14:00:00,28.3,28.32,28.27,28.28,135576.0,26.3823,26.401,26.3543,26.3637,135576.0
2024-06-04 14:30:00,28.27,28.3,28.26,28.29,126190.0,26.3543,26.3823,26.345,26.373,126190.0
2024-06-04 15:00:00,28.29,28.32,28.27,28.32,95571.0,26.373,26.401,26.3543,26.401,95571.0
2024-06-04 15:30:00,28.32,28.36,28.3,28.33,499359.0,26.401,26.4382,26.3823,26.4103,499359.0
2024-06-05 09:30:00,28.12,28.32,28.08,28.22,363283.0,26.2145,26.401,26.1772,26.3077,363283.0
2024-06-05 10:00:00,28.22,28.24,28.17,28.22,131127.0,26.3077,26.3264,26.2611,26.3077,131127.0
2024-06-05 10:30:00,28.23,28.27,28.21,28.22,155626.0,26.3171,26.3543,26.2984,26.3077,155626.0
2024-06-05 11:00:00,28.22,28.25,28.22,28.25,126728.0,26.3077,26.3357,26.3077,26.3357,126728.0
2024-06-05 11:30:00,28.25,28.28,28.24,28.25,141919.0,26.3357,26.3637,26.3264,26.3357,141919.0
2024-06-05 12:00:00,28.25,28.26,28.23,28.25,131471.0,26.3357,26.345,26.3171,26.3357,131471.0
2024-06-05 12:30:00,28.25,28.28,28.24,28.28,158599.0,26.3357,26.3637,26.3264,26.3637,158599.0
2024-06-05 13:00:00,28.27,28.29,28.26,28.28,159029.0,26.3543,26.373,26.345,26.3637,159029.0
2024-06-05 13:30:00,28.29,28.31,28.28,28.3,168916.0,26.373,26.3916,26.3637,26.3823,168916.0
2024-06-05 14:00:00,28.3,28.32,28.29,28.3,165720.0,26.3823,26.401,26.373,26.3823,165720.0
2024-06-05 14:30:00,28.3,28.33,28.3,28.3,142499.0,26.3823,26.4103,26.3823,26.3823,142499.0
2024-06-05 15:00:00,28.3,28.33,28.3,28.32,199115.0,26.3823,26.4103,26.3823,26.401,199115.0
2024-06-05 15:30:00,28.32,28.36,28.3,28.35,602674.0,26.401,26.4382,26.3823,26.4289,602674.0
2024-06-06 09:30:00,28.33,28.43,28.29,28.42,196679.0,26.4103,26.5035,26.373,26.4942,196679.0
2024-06-06 10:00:00,28.43,28.43,28.36,28.39,150539.0,26.5035,26.5035,26.4382,26.4662,150539.0
2024-06-06 10:30:00,28.38,28.39,28.3,28.31,165696.0,26.4569,26.4662,26.3823,26.3916,165696.0
2024-06-06 11:00:00,28.3,28.36,28.3,28.36,113161.0,26.3823,26.4382,26.3823,26.4382,113161.0
2024-06-06 11:30:00,28.36,28.38,28.33,28.34,124791.0,26.4382,26.4569,26.4103,26.4196,124791.0
2024-06-06 12:00:00,28.35,28.35,28.3,28.3,139593.0,26.4289,26.4289,26.3823,26.3823,139593.0
2024-06-06 12:30:00,28.3,28.32,28.28,28.29,127110.0,26.3823,26.401,26.3637,26.373,127110.0
2024-06-06 13:00:00,28.28,28.32,28.26,28.32,109406.0,26.3637,26.401,26.345,26.401,109406.0
2024-06-06 13:30:00,28.32,28.36,28.3,28.3,234041.0,26.401,26.4382,26.3823,26.3823,234041.0
2024-06-06 14:00:00,28.3,28.31,28.28,28.29,91036.0,26.3823,26.3916,26.3637,26.373,91036.0
2024-06-06 14:30:00,28.3,28.3,28.29,28.29,74325.0,26.3823,26.3823,26.373,26.373,74325.0
2024-06-06 15:00:00,28.29,28.31,28.26,28.31,155124.0,26.373,26.3916,26.345,26.3916,155124.0
2024-06-06 15:30:00,28.3,28.42,28.3,28.42,398155.0,26.3823,26.4942,26.3823,26.4942,398155.0
2024-06-07 09:30:00,28.44,28.44,28.26,28.35,553059.0,26.5128,26.5128,26.345,26.4289,553059.0
2024-06-07 10:00:00,28.36,28.4,28.34,28.37,166345.0,26.4382,26.4755,26.4196,26.4476,166345.0
2024-06-07 10:30:00,28.38,28.39,28.35,28.37,124378.0,26.4569,26.4662,26.4289,26.4476,124378.0
2024-06-07 11:00:00,28.37,28.37,28.33,28.34,98532.0,26.4476,26.4476,26.4103,26.4196,98532.0
2024-06-07 11:30:00,28.33,28.36,28.32,28.34,86646.0,26.4103,26.4382,26.401,26.4196,86646.0
2024-06-07 12:00:00,28.34,28.34,28.31,28.33,101554.0,26.4196,26.4196,26.3916,26.4103,101554.0
2024-06-07 12:30:00,28.33,28.34,28.3,28.34,128666.0,26.4103,26.4196,26.3823,26.4196,128666.0
2024-06-07 13:00:00,28.34,28.41,28.31,28.41,149938.0,26.4196,26.4849,26.3916,26.4849,149938.0
2024-06-07 13:30:00,28.41,28.41,28.37,28.41,118878.0,26.4849,26.4849,26.4476,26.4849,118878.0
2024-06-07 14:00:00,28.41,28.41,28.31,28.34,112187.0,26.4849,26.4849,26.3916,26.4196,112187.0
2024-06-07 14:30:00,28.34,28.42,28.33,28.37,521500.0,26.4196,26.4942,26.4103,26.4476,521500.0
2024-06-07 15:00:00,28.38,28.4,28.36,28.36,102472.0,26.4569,26.4755,26.4382,26.4382,102472.0
2024-06-07 15:30:00,28.37,28.38,28.34,28.36,447778.0,26.4476,26.4569,26.4196,26.4382,447778.0
2024-06-10 09:30:00,28.44,28.44,28.33,28.4,183307.0,26.5128,26.5128,26.4103,26.4755,183307.0
2024-06-10 10:00:00,28.4,28.44,28.35,28.36,146274.0,26.4755,26.5128,26.4289,26.4382,146274.0
2024-06-10 10:30:00,28.36,28.42,28.31,28.37,444742.0,26.4382,26.4942,26.3916,26.4476,444742.0
2024-06-10 11:00:00,28.38,28.42,28.36,28.41,127957.0,26.4569,26.4942,26.4382,26.4849,127957.0
2024-06-10 11:30:00,28.41,28.48,28.4,28.46,191229.0,26.4849,26.5501,26.4755,26.5315,191229.0
2024-06-10 12:00:00,28.46,28.47,28.41,28.45,144002.0,26.5315,26.5408,26.4849,26.5221,144002.0
2024-06-10 12:30:00,28.45,28.48,28.44,28.48,146797.0,26.5221,26.5501,26.5128,26.5501,146797.0
2024-06-10 13:00:00,28.48,28.48,28.45,28.45,112693.0,26.5501,26.5501,26.5221,26.5221,112693.0
2024-06-10 13:30:00,28.46,28.55,28.45,28.51,216724.0,26.5315,26.6154,26.5221,26.5781,216724.0
2024-06-10 14:00:00,28.5,28.53,28.5,28.51,161010.0,26.5688,26.5967,26.5688,26.5781,161010.0
2024-06-10 14:30:00,28.51,28.54,28.5,28.53,153998.0,26.5781,26.606,26.5688,26.5967,153998.0
2024-06-10 15:00:00,28.53,28.55,28.51,28.53,173976.0,26.5967,26.6154,26.5781,26.5967,173976.0
2024-06-10 15:30:00,28.53,28.57,28.52,28.53,519496.0,26.5967,26.634,26.5874,26.5967,519496.0
2024-06-11 09:30:00,28.42,28.46,28.27,28.28,260497.0,26.4942,26.5315,26.3543,26.3637,260497.0
2024-06-11 10:00:00,28.28,28.35,28.26,28.33,110294.0,26.3637,26.4289,26.345,26.4103,110294.0
2024-06-11 10:30:00,28.33,28.39,28.32,28.39,130132.0,26.4103,26.4662,26.401,26.4662,130132.0
2024-06-11 11:00:00,28.39,28.43,28.38,28.42,133718.0,26.4662,26.5035,26.4569,26.4942,133718.0
2024-06-11 11:30:00,28.42,28.44,28.41,28.42,97201.0,26.4942,26.5128,26.4849,26.4942,97201.0
2024-06-11 12:00:00,28.42,28.42,28.36,28.38,109295.0,26.4942,26.4942,26.4382,26.4569,109295.0
2024-06-11 12:30:00,28.37,28.38,28.33,28.35,98334.0,26.4476,26.4569,26.4103,26.4289,98334.0
2024-06-11 13:00:00,28.34,28.43,28.34,28.43,300460.0,26.4196,26.5035,26.4196,26.5035,300460.0
2024-06-11 13:30:00,28.42,28.51,28.42,28.48,176739.0,26.4942,26.5781,26.4942,26.5501,176739.0
2024-06-11 14:00:00,28.48,28.48,28.43,28.45,91433.0,26.5501,26.5501,26.5035,26.5221,91433.0
2024-06-11 14:30:00,28.45,28.46,28.43,28.45,125762.0,26.5221,26.5315,26.5035,26.5221,125762.0
2024-06-11 15:00:00,28.44,28.45,28.39,28.42,153641.0,26.5128,26.5221,26.4662,26.4942,153641.0
2024-06-11 15:30:00,28.41,28.44,28.39,28.43,306605.0,26.4849,26.5128,26.4662,26.5035,306605.0
2024-06-12 09:30:00,28.5,28.6,28.5,28.53,259697.0,26.5688,26.662,26.5688,26.5967,259697.0
2024-06-12 10:00:00,28.53,28.54,28.48,28.49,223916.0,26.5967,26.606,26.5501,26.5594,223916.0
2024-06-12 10:30:00,28.5,28.52,28.46,28.47,120900.0,26.5688,26.5874,26.5315,26.5408,120900.0
2024-06-12 11:00:00,28.47,28.49,28.44,28.49,193299.0,26.5408,26.5594,26.5128,26.5594,193299.0
2024-06-12 11:30:00,28.49,28.53,28.47,28.52,102359.0,26.5594,26.5967,26.5408,26.5874,102359.0
2024-06-12 12:00:00,28.52,28.55,28.5,28.52,92456.0,26.5874,26.6154,26.5688,26.5874,92456.0
2024-06-12 12:30:00,28.52,28.54,28.51,28.52,69971.0,26.5874,26.606,26.5781,26.5874,69971.0
2024-06-12 13:00:00,28.53,28.53,28.5,28.51,64302.0,26.5967,26.5967,26.5688,26.5781,64302.0
2024-06-12 13:30:00,28.51,28.52,28.49,28.5,97936.0,26.5781,26.5874,26.5594,26.5688,97936.0
2024-06-12 14:00:00,28.49,28.5,28.43,28.48,124616.0,26.5594,26.5688,26.5035,26.5501,124616.0
2024-06-12 14:30:00,28.48,28.53,28.45,28.52,146463.0,26.5501,26.5967,26.5221,26.5874,146463.0
2024-06-12 15:00:00,28.51,28.53,28.41,28.42,218491.0,26.5781,26.5967,26.4849,26.4942,218491.0
2024-06-12 15:30:00,28.42,28.44,28.39,28.39,506153.0,26.4942,26.5128,26.4662,26.4662,506153.0
2024-06-13 09:30:00,28.35,28.35,28.16,28.2,256610.0,26.4289,26.4289,26.2518,26.2891,256610.0
2024-06-13 10:00:00,28.2,28.24,28.18,28.21,187319.0,26.2891,26.3264,26.2704,26.2984,187319.0
2024-06-13 10:30:00,28.22,28.22,28.15,28.2,160903.0,26.3077,26.3077,26.2425,26.2891,160903.0
2024-06-13 11:00:00,28.2,28.23,28.18,28.21,141174.0,26.2891,26.3171,26.2704,26.2984,141174.0
2024-06-13 11:30:00,28.21,28.23,28.2,28.21,91326.0,26.2984,26.3171,26.2891,26.2984,91326.0
2024-06-13 12:00:00,28.21,28.24,28.18,28.24,163102.0,26.2984,26.3264,26.2704,26.3264,163102.0
2024-06-13 12:30:00,28.24,28.29,28.23,28.28,97833.0,26.3264,26.373,26.3171,26.3637,97833.0
2024-06-13 13:00:00,28.28,28.3,28.26,28.3,65713.0,26.3637,26.3823,26.345,26.3823,65713.0
2024-06-13 13:30:00,28.3,28.34,28.28,28.33,150697.0,26.3823,26.4196,26.3637,26.4103,150697.0
2024-06-13 14:00:00,28.32,28.34,28.3,28.32,91440.0,26.401,26.4196,26.3823,26.401,91440.0
2024-06-13 14:30:00,28.32,28.32,28.3,28.32,147199.0,26.401,26.401,26.3823,26.401,147199.0
2024-06-13 15:00:00,28.32,28.33,28.29,28.3,157420.0,26.401,26.4103,26.373,26.3823,157420.0
2024-06-13 15:30:00,28.3,28.33,28.28,28.32,306325.0,26.3823,26.4103,26.3637,26.401,306325.0
2024-06-14 09:30:00,28.32,28.4,28.23,28.33,318299.0,26.401,26.4755,26.3171,26.4103,318299.0
2024-06-14 10:00:00,28.32,28.34,28.25,28.34,204693.0,26.401,26.4196,26.3357,26.4196,204693.0
2024-06-14 10:30:00,28.33,28.38,28.33,28.35,212340.0,26.4103,26.4569,26.4103,26.4289,212340.0
2024-06-14 11:00:00,28.35,28.39,28.34,28.37,121693.0,26.4289,26.4662,26.4196,26.4476,121693.0
2024-06-14 11:30:00,28.37,28.38,28.33,28.33,89241.0,26.4476,26.4569,26.4103,26.4103,89241.0
2024-06-14 12:00:00,28.33,28.35,28.31,28.32,83111.0,26.4103,26.4289,26.3916,26.401,83111.0
2024-06-14 12:30:00,28.31,28.36,28.31,28.36,90507.0,26.3916,26.4382,26.3916,26.4382,90507.0
2024-06-14 13:00:00,28.36,28.4,28.35,28.36,147460.0,26.4382,26.4755,26.4289,26.4382,147460.0
2024-06-14 13:30:00,28.36,28.37,28.31,28.32,64509.0,26.4382,26.4476,26.3916,26.401,64509.0
2024-06-14 14:00:00,28.31,28.32,28.3,28.3,104521.0,26.3916,26.401,26.3823,26.3823,104521.0
2024-06-14 14:30:00,28.3,28.32,28.3,28.3,158420.0,26.3823,26.401,26.3823,26.3823,158420.0
2024-06-14 15:00:00,28.3,28.31,28.26,28.3,177542.0,26.3823,26.3916,26.345,26.3823,177542.0
2024-06-14 15:30:00,28.31,28.33,28.3,28.31,217532.0,26.3916,26.4103,26.3823,26.3916,217532.0
2024-06-17 09:30:00,28.3,28.37,28.24,28.26,291269.0,26.3823,26.4476,26.3264,26.345,291269.0
2024-06-17 10:00:00,28.26,28.37,28.22,28.28,270881.0,26.345,26.4476,26.3077,26.3637,270881.0
2024-06-17 10:30:00,28.28,28.3,28.21,28.22,132601.0,26.3637,26.3823,26.2984,26.3077,132601.0
2024-06-17 11:00:00,28.21,28.26,28.21,28.26,207704.0,26.2984,26.345,26.2984,26.345,207704.0
2024-06-17 11:30:00,28.26,28.28,28.22,28.25,166342.0,26.345,26.3637,26.3077,26.3357,166342.0
2024-06-17 12:00:00,28.24,28.3,28.24,28.3,135283.0,26.3264,26.3823,26.3264,26.3823,135283.0
2024-06-17 12:30:00,28.3,28.47,28.29,28.42,347375.0,26.3823,26.5408,26.373,26.4942,347375.0
2024-06-17 13:00:00,28.42,28.42,28.37,28.38,104563.0,26.4942,26.4942,26.4476,26.4569,104563.0
2024-06-17 13:30:00,28.39,28.47,28.37,28.46,83178.0,26.4662,26.5408,26.4476,26.5315,83178.0
2024-06-17 14:00:00,28.47,28.52,28.45,28.52,121368.0,26.5408,26.5874,26.5221,26.5874,121368.0
2024-06-17 14:30:00,28.52,28.54,28.49,28.54,165983.0,26.5874,26.606,26.5594,26.606,165983.0
2024-06-17 15:00:00,28.54,28.54,28.44,28.44,132483.0,26.606,26.606,26.5128,26.5128,132483.0
2024-06-17 15:30:00,28.43,28.44,28.35,28.37,315194.0,26.5035,26.5128,26.4289,26.4476,315194.0
2024-06-18 09:30:00,28.47,28.59,28.45,28.53,215254.0,26.5408,26.6527,26.5221,26.5967,215254.0
2024-06-18 10:00:00,28.53,28.54,28.45,28.49,174834.0,26.5967,26.606,26.5221,26.5594,174834.0
2024-06-18 10:30:00,28.49,28.49,28.44,28.45,94487.0,26.5594,26.5594,26.5128,26.5221,94487.0
2024-06-18 11:00:00,28.45,28.49,28.42,28.46,84024.0,26.5221,26.5594,26.4942,26.5315,84024.0
2024-06-18 11:30:00,28.47,28.49,28.45,28.45,105138.0,26.5408,26.5594,26.5221,26.5221,105138.0
2024-06-18 12:00:00,28.45,28.5,28.45,28.47,128726.0,26.5221,26.5688,26.5221,26.5408,128726.0
2024-06-18 12:30:00,28.47,28.49,28.44,28.47,128111.0,26.5408,26.5594,26.5128,26.5408,128111.0
2024-06-18 13:00:00,28.47,28.49,28.46,28.48,71153.0,26.5408,26.5594,26.5315,26.5501,71153.0
2024-06-18 13:30:00,28.48,28.49,28.35,28.37,154620.0,26.5501,26.5594,26.4289,26.4476,154620.0
2024-06-18 14:00:00,28.37,28.37,28.32,28.34,132684.0,26.4476,26.4476,26.401,26.4196,132684.0
2024-06-18 14:30:00,28.34,28.35,28.32,28.33,134565.0,26.4196,26.4289,26.401,26.4103,134565.0
2024-06-18 15:00:00,28.33,28.34,28.3,28.3,176670.0,26.4103,26.4196,26.3823,26.3823,176670.0
2024-06-18 15:30:00,28.3,28.33,28.26,28.3,420779.0,26.3823,26.4103,26.345,26.3823,420779.0
2024-06-20 09:30:00,28.26,28.42,28.22,28.4,236104.0,26.345,26.4942,26.3077,26.4755,236104.0
2024-06-20 10:00:00,28.4,28.41,28.34,28.34,198773.0,26.4755,26.4849,26.4196,26.4196,198773.0
2024-06-20 10:30:00,28.34,28.34,28.29,28.31,166079.0,26.4196,26.4196,26.373,26.3916,166079.0
2024-06-20 11:00:00,28.32,28.37,28.31,28.33,146763.0,26.401,26.4476,26.3916,26.4103,146763.0
2024-06-20 11:30:00,28.32,28.33,28.3,28.3,135407.0,26.401,26.4103,26.3823,26.3823,135407.0
2024-06-20 12:00:00,28.3,28.33,28.26,28.31,171718.0,26.3823,26.4103,26.345,26.3916,171718.0
2024-06-20 12:30:00,28.31,28.38,28.31,28.36,160376.0,26.3916,26.4569,26.3916,26.4382,160376.0
2024-06-20 13:00:00,28.36,28.41,28.35,28.41,185507.0,26.4382,26.4849,26.4289,26.4849,185507.0
2024-06-20 13:30:00,28.41,28.47,28.4,28.46,200202.0,26.4849,26.5408,26.4755,26.5315,200202.0
2024-06-20 14:00:00,28.46,28.49,28.45,28.49,115315.0,26.5315,26.5594,26.5221,26.5594,115315.0
2024-06-20 14:30:00,28.49,28.58,28.48,28.58,236811.0,26.5594,26.6433,26.5501,26.6433,236811.0
2024-06-20 15:00:00,28.58,28.58,28.54,28.58,379810.0,26.6433,26.6433,26.606,26.6433,379810.0
2024-06-20 15:30:00,28.57,28.64,28.55,28.58,646623.0,26.634,26.6993,26.6154,26.6433,646623.0
2024-06-21 09:30:00,28.67,28.67,28.58,28.64,195295.0,26.7272,26.7272,26.6433,26.6993,195295.0
2024-06-21 10:00:00,28.63,28.77,28.6,28.75,260854.0,26.6899,26.8205,26.662,26.8018,260854.0
2024-06-21 10:30:00,28.75,28.77,28.7,28.71,125747.0,26.8018,26.8205,26.7552,26.7645,125747.0
2024-06-21 11:00:00,28.7,28.72,28.67,28.69,132132.0,26.7552,26.7738,26.7272,26.7459,132132.0
2024-06-21 11:30:00,28.69,28.7,28.64,28.67,139348.0,26.7459,26.7552,26.6993,26.7272,139348.0
2024-06-21 12:00:00,28.67,28.71,28.66,28.7,86979.0,26.7272,26.7645,26.7179,26.7552,86979.0
2024-06-21 12:30:00,28.7,28.71,28.64,28.66,236485.0,26.7552,26.7645,26.6993,26.7179,236485.0
2024-06-21 13:00:00,28.66,28.72,28.65,28.69,378832.0,26.7179,26.7738,26.7086,26.7459,378832.0
2024-06-21 13:30:00,28.7,28.7,28.63,28.65,85752.0,26.7552,26.7552,26.6899,26.7086,85752.0
2024-06-21 14:00:00,28.65,28.65,28.47,28.54,411338.0,26.7086,26.7086,26.5408,26.606,411338.0
2024-06-21 14:30:00,28.54,28.54,28.49,28.53,192859.0,26.606,26.606,26.5594,26.5967,192859.0
2024-06-21 15:00:00,28.53,28.59,28.52,28.55,240447.0,26.5967,26.6527,26.5874,26.6154,240447.0
2024-06-21 15:30:00,28.55,28.6,28.49,28.56,1036374.0,26.6154,26.662,26.5594,26.6247,1036374.0
2024-06-24 09:30:00,28.57,28.79,28.56,28.75,255268.0,26.634,26.8391,26.6247,26.8018,255268.0
2024-06-24 10:00:00,28.74,28.81,28.73,28.79,279085.0,26.7925,26.8577,26.7832,26.8391,279085.0
2024-06-24 10:30:00,28.79,28.8,28.74,28.77,197763.0,26.8391,26.8484,26.7925,26.8205,197763.0
2024-06-24 11:00:00,28.77,28.87,28.76,28.83,232050.0,26.8205,26.9137,26.8111,26.8764,232050.0
2024-06-24 11:30:00,28.83,28.85,28.82,28.84,101160.0,26.8764,26.895,26.8671,26.8857,101160.0
2024-06-24 12:00:00,28.84,28.9,28.82,28.9,150491.0,26.8857,26.9417,26.8671,26.9417,150491.0
2024-06-24 12:30:00,28.9,28.97,28.89,28.96,188850.0,26.9417,27.0069,26.9323,26.9976,188850.0
2024-06-24 13:00:00,28.96,28.99,28.94,28.95,291131.0,26.9976,27.0256,26.9789,26.9883,291131.0
2024-06-24 13:30:00,28.95,28.95,28.9,28.93,203339.0,26.9883,26.9883,26.9417,26.9696,203339.0
2024-06-24 14:00:00,28.93,28.95,28.92,28.94,204705.0,26.9696,26.9883,26.9603,26.9789,204705.0
2024-06-24 14:30:00,28.94,28.94,28.91,28.94,142316.0,26.9789,26.9789,26.951,26.9789,142316.0
2024-06-24 15:00:00,28.93,28.99,28.92,28.97,144571.0,26.9696,27.0256,26.9603,27.0069,144571.0
2024-06-24 15:30:00,28.98,29.0,28.95,28.98,575623.0,27.0162,27.0349,26.9883,27.0162,575623.0
2024-06-25 09:30:00,29.0,29.05,28.95,28.98,224134.0,27.0349,27.0815,26.9883,27.0162,224134.0
2024-06-25 10:00:00,28.99,29.09,28.94,29.09,163674.0,27.0256,27.1188,26.9789,27.1188,163674.0
2024-06-25 10:30:00,29.09,29.18,29.08,29.13,228609.0,27.1188,27.2027,27.1095,27.1561,228609.0
2024-06-25 11:00:00,29.13,29.15,29.09,29.13,216724.0,27.1561,27.1747,27.1188,27.1561,216724.0
2024-06-25 11:30:00,29.12,29.13,29.08,29.1,150210.0,27.1467,27.1561,27.1095,27.1281,150210.0
2024-06-25 12:00:00,29.09,29.15,29.09,29.15,91086.0,27.1188,27.1747,27.1188,27.1747,91086.0
2024-06-25 12:30:00,29.15,29.19,29.12,29.18,126634.0,27.1747,27.212,27.1467,27.2027,126634.0
2024-06-25 13:00:00,29.17,29.19,29.16,29.17,93163.0,27.1934,27.212,27.184,27.1934,93163.0
2024-06-25 13:30:00,29.17,29.17,29.11,29.11,74487.0,27.1934,27.1934,27.1374,27.1374,74487.0
2024-06-25 14:00:00,29.12,29.12,29.1,29.11,121317.0,27.1467,27.1467,27.1281,27.1374,121317.0
2024-06-25 14:30:00,29.11,29.13,29.09,29.1,106255.0,27.1374,27.1561,27.1188,27.1281,106255.0
2024-06-25 15:00:00,29.1,29.13,29.09,29.13,202531.0,27.1281,27.1561,27.1188,27.1561,202531.0
2024-06-25 15:30:00,29.13,29.16,29.08,29.12,518873.0,27.1561,27.184,27.1095,27.1467,518873.0
2024-06-26 09:30:00,29.07,29.12,28.98,29.07,219534.0,27.1001,27.1467,27.0162,27.1001,219534.0
2024-06-26 10:00:00,29.06,29.06,28.93,28.93,175997.0,27.0908,27.0908,26.9696,26.9696,175997.0
2024-06-26 10:30:00,28.93,28.94,28.84,28.94,191599.0,26.9696,26.9789,26.8857,26.9789,191599.0
2024-06-26 11:00:00,28.94,28.98,28.93,28.98,120752.0,26.9789,27.0162,26.9696,27.0162,120752.0
2024-06-26 11:30:00,28.98,29.0,28.97,28.98,98828.0,27.0162,27.0349,27.0069,27.0162,98828.0
2024-06-26 12:00:00,28.97,29.0,28.97,28.99,115736.0,27.0069,27.0349,27.0069,27.0256,115736.0
2024-06-26 12:30:00,28.99,29.0,28.95,28.96,70950.0,27.0256,27.0349,26.9883,26.9976,70950.0
2024-06-26 13:00:00,28.96,28.96,28.9,28.93,66299.0,26.9976,26.9976,26.9417,26.9696,66299.0
2024-06-26 13:30:00,28.93,28.98,28.92,28.98,74651.0,26.9696,27.0162,26.9603,27.0162,74651.0
2024-06-26 14:00:00,28.98,29.0,28.96,29.0,167733.0,27.0162,27.0349,26.9976,27.0349,167733.0
2024-06-26 14:30:00,29.0,29.02,28.99,29.0,208438.0,27.0349,27.0535,27.0256,27.0349,208438.0
2024-06-26 15:00:00,29.0,29.0,28.97,29.0,138842.0,27.0349,27.0349,27.0069,27.0349,138842.0
2024-06-26 15:30:00,29.0,29.04,28.99,29.01,418188.0,27.0349,27.0722,27.0256,27.0442,418188.0
2024-06-27 09:30:00,29.01,29.08,29.0,29.01,126657.0,27.0442,27.1095,27.0349,27.0442,126657.0
2024-06-27 10:00:00,29.01,29.01,28.93,28.94,98104.0,27.0442,27.0442,26.9696,26.9789,98104.0
2024-06-27 10:30:00,28.95,28.97,28.94,28.96,92676.0,26.9883,27.0069,26.9789,26.9976,92676.0
2024-06-27 11:00:00,28.96,28.96,28.92,28.95,110784.0,26.9976,26.9976,26.9603,26.9883,110784.0
2024-06-27 11:30:00,28.95,28.95,28.9,28.9,99844.0,26.9883,26.9883,26.9417,26.9417,99844.0
2024-06-27 12:00:00,28.91,28.91,28.87,28.88,145128.0,26.951,26.951,26.9137,26.923,145128.0
2024-06-27 12:30:00,28.88,28.88,28.85,28.88,90291.0,26.923,26.923,26.895,26.923,90291.0
2024-06-27 13:00:00,28.88,28.93,28.86,28.93,88776.0,26.923,26.9696,26.9044,26.9696,88776.0
2024-06-27 13:30:00,28.92,28.95,28.91,28.92,134916.0,26.9603,26.9883,26.951,26.9603,134916.0
2024-06-27 14:00:00,28.91,28.91,28.85,28.86,156515.0,26.951,26.951,26.895,26.9044,156515.0
2024-06-27 14:30:00,28.86,28.91,28.85,28.9,136673.0,26.9044,26.951,26.895,26.9417,136673.0
2024-06-27 15:00:00,28.89,28.91,28.85,28.88,149245.0,26.9323,26.951,26.895,26.923,149245.0
2024-06-27 15:30:00,28.88,28.92,28.85,28.92,670434.0,26.923,26.9603,26.895,26.9603,670434.0
2024-06-28 09:30:00,28.89,28.94,28.76,28.77,269838.0,26.9323,26.9789,26.8111,26.8205,269838.0
2024-06-28 10:00:00,28.77,28.84,28.76,28.83,231183.0,26.8205,26.8857,26.8111,26.8764,231183.0
2024-06-28 10:30:00,28.83,28.83,28.8,28.83,104514.0,26.8764,26.8764,26.8484,26.8764,104514.0
2024-06-28 11:00:00,28.83,28.87,28.81,28.87,177558.0,26.8764,26.9137,26.8577,26.9137,177558.0
2024-06-28 11:30:00,28.87,28.88,28.86,28.88,111642.0,26.9137,26.923,26.9044,26.923,111642.0
2024-06-28 12:00:00,28.88,29.0,28.87,28.98,164020.0,26.923,27.0349,26.9137,27.0162,164020.0
2024-06-28 12:30:00,28.98,28.98,28.94,28.97,72415.0,27.0162,27.0162,26.9789,27.0069,72415.0
2024-06-28 13:00:00,28.96,29.0,28.95,28.95,105915.0,26.9976,27.0349,26.9883,26.9883,105915.0
2024-06-28 13:30:00,28.95,28.96,28.91,28.91,94332.0,26.9883,26.9976,26.951,26.951,94332.0
2024-06-28 14:00:00,28.91,28.92,28.85,28.86,110223.0,26.951,26.9603,26.895,26.9044,110223.0
2024-06-28 14:30:00,28.86,28.89,28.83,28.86,148556.0,26.9044,26.9323,26.8764,26.9044,148556.0
2024-06-28 15:00:00,28.86,28.9,28.85,28.87,199714.0,26.9044,26.9417,26.895,26.9137,199714.0
2024-06-28 15:30:00,28.87,28.99,28.84,28.98,578969.0,26.9137,27.0256,26.8857,27.0162,578969.0
2024-07-01 09:30:00,28.99,29.18,28.94,29.16,199474.0,27.0256,27.2027,26.9789,27.184,199474.0
2024-07-01 10:00:00,29.16,29.16,28.94,28.94,153986.0,27.184,27.184,26.9789,26.9789,153986.0
2024-07-01 10:30:00,28.94,28.94,28.85,28.85,255916.0,26.9789,26.9789,26.895,26.895,255916.0
2024-07-01 11:00:00,28.86,28.91,28.82,28.91,262056.0,26.9044,26.951,26.8671,26.951,262056.0
2024-07-01 11:30:00,28.91,29.0,28.9,28.99,132591.0,26.951,27.0349,26.9417,27.0256,132591.0
2024-07-01 12:00:00,28.98,29.0,28.96,29.0,102444.0,27.0162,27.0349,26.9976,27.0349,102444.0
2024-07-01 12:30:00,29.0,29.04,28.98,28.99,157889.0,27.0349,27.0722,27.0162,27.0256,157889.0
2024-07-01 13:00:00,28.99,29.0,28.96,28.96,189778.0,27.0256,27.0349,26.9976,26.9976,189778.0
2024-07-01 13:30:00,28.96,28.99,28.94,28.96,147511.0,26.9976,27.0256,26.9789,26.9976,147511.0
2024-07-01 14:00:00,28.95,28.97,28.92,28.93,115523.0,26.9883,27.0069,26.9603,26.9696,115523.0
2024-07-01 14:30:00,28.92,28.98,28.9,28.98,194604.0,26.9603,27.0162,26.9417,27.0162,194604.0
2024-07-01 15:00:00,28.98,29.03,28.96,29.02,262896.0,27.0162,27.0628,26.9976,27.0535,262896.0
2024-07-01 15:30:00,29.01,29.05,28.94,28.98,683616.0,27.0442,27.0815,26.9789,27.0162,683616.0
2024-07-02 09:30:00,28.96,29.11,28.96,29.11,274012.0,26.9976,27.1374,26.9976,27.1374,274012.0
2024-07-02 10:00:00,29.1,29.1,29.01,29.03,93344.0,27.1281,27.1281,27.0442,27.0628,93344.0
2024-07-02 10:30:00,29.02,29.04,29.0,29.01,92892.0,27.0535,27.0722,27.0349,27.0442,92892.0
2024-07-02 11:00:00,29.01,29.01,28.98,28.99,94222.0,27.0442,27.0442,27.0162,27.0256,94222.0
2024-07-02 11:30:00,28.99,29.01,28.96,28.97,77717.0,27.0256,27.0442,26.9976,27.0069,77717.0
2024-07-02 12:00:00,28.97,28.98,28.95,28.97,84257.0,27.0069,27.0162,26.9883,27.0069,84257.0
2024-07-02 12:30:00,28.97,28.98,28.95,28.96,77896.0,27.0069,27.0162,26.9883,26.9976,77896.0
2024-07-02 13:00:00,28.96,28.98,28.93,28.95,98549.0,26.9976,27.0162,26.9696,26.9883,98549.0
2024-07-02 13:30:00,28.95,28.95,28.91,28.95,74791.0,26.9883,26.9883,26.951,26.9883,74791.0
2024-07-02 14:00:00,28.94,28.98,28.93,28.95,113646.0,26.9789,27.0162,26.9696,26.9883,113646.0
2024-07-02 14:30:00,28.95,28.96,28.93,28.95,154388.0,26.9883,26.9976,26.9696,26.9883,154388.0
2024-07-02 15:00:00,28.95,29.0,28.94,28.99,88172.0,26.9883,27.0349,26.9789,27.0256,88172.0
2024-07-02 15:30:00,29.0,29.05,28.98,29.05,220155.0,27.0349,27.0815,27.0162,27.0815,220155.0
2024-07-03 09:30:00,29.11,29.27,29.07,29.27,359996.0,27.1374,27.2866,27.1001,27.2866,359996.0
2024-07-03 10:00:00,29.27,29.32,29.24,29.3,292244.0,27.2866,27.3332,27.2586,27.3145,292244.0
2024-07-03 10:30:00,29.3,29.37,29.29,29.32,237916.0,27.3145,27.3798,27.3052,27.3332,237916.0
2024-07-03 11:00:00,29.32,29.35,29.3,29.34,284718.0,27.3332,27.3612,27.3145,27.3518,284718.0
2024-07-03 11:30:00,29.34,29.34,29.21,29.21,175283.0,27.3518,27.3518,27.2306,27.2306,175283.0
2024-07-03 12:00:00,29.21,29.22,29.13,29.17,246859.0,27.2306,27.24,27.1561,27.1934,246859.0
2024-07-03 12:30:00,29.17,29.19,29.02,29.05,471898.0,27.1934,27.212,27.0535,27.0815,471898.0
2024-07-05 09:30:00,29.05,29.07,28.97,29.0,221443.0,27.0815,27.1001,27.0069,27.0349,221443.0
2024-07-05 10:00:00,28.99,29.03,28.94,29.0,130292.0,27.0256,27.0628,26.9789,27.0349,130292.0
2024-07-05 10:30:00,29.0,29.05,28.97,29.02,146261.0,27.0349,27.0815,27.0069,27.0535,146261.0
2024-07-05 11:00:00,29.03,29.06,29.01,29.04,183202.0,27.0628,27.0908,27.0442,27.0722,183202.0
2024-07-05 11:30:00,29.04,29.06,29.02,29.02,161699.0,27.0722,27.0908,27.0535,27.0535,161699.0
2024-07-05 12:00:00,29.02,29.03,28.93,28.96,244908.0,27.0535,27.0628,26.9696,26.9976,244908.0
2024-07-05 12:30:00,28.95,29.01,28.94,29.01,144921.0,26.9883,27.0442,26.9789,27.0442,144921.0
2024-07-05 13:00:00,29.01,29.01,28.95,28.96,69116.0,27.0442,27.0442,26.9883,26.9976,69116.0
2024-07-05 13:30:00,28.96,28.99,28.95,28.96,103441.0,26.9976,27.0256,26.9883,26.9976,103441.0
2024-07-05 14:00:00,28.95,28.96,28.91,28.93,117574.0,26.9883,26.9976,26.951,26.9696,117574.0
2024-07-05 14:30:00,28.92,28.97,28.9,28.96,102637.0,26.9603,27.0069,26.9417,26.9976,102637.0
2024-07-05 15:00:00,28.96,28.97,28.9,28.9,125575.0,26.9976,27.0069,26.9417,26.9417,125575.0
2024-07-05 15:30:00,28.91,29.05,28.87,29.0,411630.0,26.951,27.0815,26.9137,27.0349,411630.0
2024-07-08 09:30:00,29.0,29.09,28.99,29.07,179853.0,27.0349,27.1188,27.0256,27.1001,179853.0
2024-07-08 10:00:00,29.08,29.1,29.02,29.08,184862.0,27.1095,27.1281,27.0535,27.1095,184862.0
2024-07-08 10:30:00,29.08,29.15,29.07,29.07,160557.0,27.1095,27.1747,27.1001,27.1001,160557.0
2024-07-08 11:00:00,29.07,29.09,29.03,29.03,120512.0,27.1001,27.1188,27.0628,27.0628,120512.0
2024-07-08 11:30:00,29.03,29.03,28.97,29.0,230380.0,27.0628,27.0628,27.0069,27.0349,230380.0
2024-07-08 12:00:00,29.0,29.06,28.97,29.06,140255.0,27.0349,27.0908,27.0069,27.0908,140255.0
2024-07-08 12:30:00,29.06,29.09,29.05,29.09,85058.0,27.0908,27.1188,27.0815,27.1188,85058.0
2024-07-08 13:00:00,29.08,29.1,29.05,29.08,104693.0,27.1095,27.1281,27.0815,27.1095,104693.0
2024-07-08 13:30:00,29.08,29.1,29.07,29.07,120171.0,27.1095,27.1281,27.1001,27.1001,120171.0
2024-07-08 14:00:00,29.07,29.1,29.07,29.08,109056.0,27.1001,27.1281,27.1001,27.1095,109056.0
2024-07-08 14:30:00,29.08,29.12,29.07,29.12,154933.0,27.1095,27.1467,27.1001,27.1467,154933.0
2024-07-08 15:00:00,29.12,29.15,29.1,29.15,189436.0,27.1467,27.1747,27.1281,27.1747,189436.0
2024-07-08 15:30:00,29.14,29.19,29.11,29.13,624200.0,27.1654,27.212,27.1374,27.1561,624200.0
2024-07-09 09:30:00,29.1,29.12,28.95,28.99,233751.0,27.1281,27.1467,26.9883,27.0256,233751.0
2024-07-09 10:00:00,29.0,29.06,28.97,29.05,227727.0,27.0349,27.0908,27.0069,27.0815,227727.0
2024-07-09 10:30:00,29.05,29.1,29.03,29.06,113925.0,27.0815,27.1281,27.0628,27.0908,113925.0
2024-07-09 11:00:00,29.06,29.12,28.98,29.0,200762.0,27.0908,27.1467,27.0162,27.0349,200762.0
2024-07-09 11:30:00,29.0,29.1,29.0,29.09,217594.0,27.0349,27.1281,27.0349,27.1188,217594.0
2024-07-09 12:00:00,29.09,29.12,29.07,29.11,142638.0,27.1188,27.1467,27.1001,27.1374,142638.0
2024-07-09 12:30:00,29.12,29.16,29.11,29.15,151846.0,27.1467,27.184,27.1374,27.1747,151846.0
2024-07-09 13:00:00,29.15,29.22,29.14,29.18,171908.0,27.1747,27.24,27.1654,27.2027,171908.0
2024-07-09 13:30:00,29.18,29.2,29.17,29.18,208615.0,27.2027,27.2213,27.1934,27.2027,208615.0
2024-07-09 14:00:00,29.18,29.24,29.15,29.17,217311.0,27.2027,27.2586,27.1747,27.1934,217311.0
2024-07-09 14:30:00,29.17,29.21,29.16,29.16,129383.0,27.1934,27.2306,27.184,27.184,129383.0
2024-07-09 15:00:00,29.16,29.18,29.1,29.17,194263.0,27.184,27.2027,27.1281,27.1934,194263.0
2024-07-09 15:30:00,29.17,29.25,29.15,29.19,576127.0,27.1934,27.2679,27.1747,27.212,576127.0
2024-07-10 09:30:00,29.17,29.22,29.1,29.11,185649.0,27.1934,27.24,27.1281,27.1374,185649.0
2024-07-10 10:00:00,29.1,29.16,29.04,29.15,198445.0,27.1281,27.184,27.0722,27.1747,198445.0
2024-07-10 10:30:00,29.15,29.19,29.12,29.14,138825.0,27.1747,27.212,27.1467,27.1654,138825.0
2024-07-10 11:00:00,29.14,29.15,29.11,29.14,73745.0,27.1654,27.1747,27.1374,27.1654,73745.0
2024-07-10 11:30:00,29.13,29.15,29.11,29.13,236464.0,27.1561,27.1747,27.1374,27.1561,236464.0
2024-07-10 12:00:00,29.13,29.15,29.11,29.12,124223.0,27.1561,27.1747,27.1374,27.1467,124223.0
2024-07-10 12:30:00,29.12,29.17,29.11,29.15,184681.0,27.1467,27.1934,27.1374,27.1747,184681.0
2024-07-10 13:00:00,29.15,29.18,29.12,29.13,142979.0,27.1747,27.2027,27.1467,27.1561,142979.0
2024-07-10 13:30:00,29.13,29.16,29.11,29.16,139852.0,27.1561,27.184,27.1374,27.184,139852.0
2024-07-10 14:00:00,29.16,29.17,29.13,29.17,85692.0,27.184,27.1934,27.1561,27.1934,85692.0
2024-07-10 14:30:00,29.17,29.23,29.16,29.21,170894.0,27.1934,27.2493,27.184,27.2306,170894.0
2024-07-10 15:00:00,29.21,29.21,29.18,29.2,192912.0,27.2306,27.2306,27.2027,27.2213,192912.0
2024-07-10 15:30:00,29.21,29.23,29.14,29.16,511941.0,27.2306,27.2493,27.1654,27.184,511941.0
2024-07-11 09:30:00,29.2,29.2,29.02,29.1,529472.0,27.2213,27.2213,27.0535,27.1281,529472.0
2024-07-11 10:00:00,29.1,29.2,29.09,29.16,261168.0,27.1281,27.2213,27.1188,27.184,261168.0
2024-07-11 10:30:00,29.16,29.22,29.13,29.15,303702.0,27.184,27.24,27.1561,27.1747,303702.0
2024-07-11 11:00:00,29.15,29.15,29.08,29.13,189581.0,27.1747,27.1747,27.1095,27.1561,189581.0
2024-07-11 11:30:00,29.13,29.16,29.09,29.12,136412.0,27.1561,27.184,27.1188,27.1467,136412.0
2024-07-11 12:00:00,29.12,29.12,29.08,29.12,117883.0,27.1467,27.1467,27.1095,27.1467,117883.0
2024-07-11 12:30:00,29.12,29.16,29.09,29.15,182671.0,27.1467,27.184,27.1188,27.1747,182671.0
2024-07-11 13:00:00,29.15,29.16,29.09,29.16,87931.0,27.1747,27.184,27.1188,27.184,87931.0
2024-07-11 13:30:00,29.16,29.17,29.14,29.17,81561.0,27.184,27.1934,27.1654,27.1934,81561.0
2024-07-11 14:00:00,29.17,29.23,29.16,29.19,141344.0,27.1934,27.2493,27.184,27.212,141344.0
2024-07-11 14:30:00,29.19,29.21,29.15,29.19,86221.0,27.212,27.2306,27.1747,27.212,86221.0
2024-07-11 15:00:00,29.19,29.19,29.12,29.14,205946.0,27.212,27.212,27.1467,27.1654,205946.0
2024-07-11 15:30:00,29.15,29.25,29.14,29.18,520975.0,27.1747,27.2679,27.1654,27.2027,520975.0
2024-07-12 09:30:00,29.27,29.34,29.26,29.28,233196.0,27.2866,27.3518,27.2773,27.2959,233196.0
2024-07-12 10:00:00,29.28,29.46,29.27,29.44,221225.0,27.2959,27.4637,27.2866,27.4451,221225.0
2024-07-12 10:30:00,29.44,29.51,29.4,29.4,268206.0,27.4451,27.5103,27.4078,27.4078,268206.0
2024-07-12 11:00:00,29.4,29.43,29.39,29.42,108642.0,27.4078,27.4357,27.3984,27.4264,108642.0
2024-07-12 11:30:00,29.41,29.45,29.39,29.45,140023.0,27.4171,27.4544,27.3984,27.4544,140023.0
2024-07-12 12:00:00,29.44,29.48,29.41,29.46,191919.0,27.4451,27.4823,27.4171,27.4637,191919.0
2024-07-12 12:30:00,29.46,29.48,29.45,29.48,91159.0,27.4637,27.4823,27.4544,27.4823,91159.0
2024-07-12 13:00:00,29.48,29.48,29.45,29.48,82378.0,27.4823,27.4823,27.4544,27.4823,82378.0
2024-07-12 13:30:00,29.47,29.53,29.47,29.52,149009.0,27.473,27.529,27.473,27.5196,149009.0
2024-07-12 14:00:00,29.52,29.58,29.5,29.5,167441.0,27.5196,27.5756,27.501,27.501,167441.0
2024-07-12 14:30:00,29.5,29.5,29.45,29.47,198203.0,27.501,27.501,27.4544,27.473,198203.0
2024-07-12 15:00:00,29.48,29.51,29.45,29.51,172336.0,27.4823,27.5103,27.4544,27.5103,172336.0
2024-07-12 15:30:00,29.51,29.54,29.38,29.39,707611.0,27.5103,27.5383,27.3891,27.3984,707611.0
2024-07-15 09:30:00,29.56,29.56,29.38,29.54,289751.0,27.5569,27.5569,27.3891,27.5383,289751.0
2024-07-15 10:00:00,29.55,29.65,29.51,29.65,354283.0,27.5476,27.6408,27.5103,27.6408,354283.0
2024-07-15 10:30:00,29.65,29.65,29.57,29.64,259676.0,27.6408,27.6408,27.5663,27.6315,259676.0
2024-07-15 11:00:00,29.64,29.69,29.63,29.65,194446.0,27.6315,27.6781,27.6222,27.6408,194446.0
2024-07-15 11:30:00,29.64,29.74,29.64,29.7,331584.0,27.6315,27.7247,27.6315,27.6874,331584.0
2024-07-15 12:00:00,29.7,29.74,29.68,29.73,195102.0,27.6874,27.7247,27.6688,27.7154,195102.0
2024-07-15 12:30:00,29.72,29.74,29.69,29.71,176659.0,27.7061,27.7247,27.6781,27.6968,176659.0
2024-07-15 13:00:00,29.71,29.72,29.69,29.7,149092.0,27.6968,27.7061,27.6781,27.6874,149092.0
2024-07-15 13:30:00,29.69,29.7,29.69,29.7,175738.0,27.6781,27.6874,27.6781,27.6874,175738.0
2024-07-15 14:00:00,29.7,29.75,29.68,29.75,170077.0,27.6874,27.7341,27.6688,27.7341,170077.0
2024-07-15 14:30:00,29.75,29.75,29.72,29.73,246996.0,27.7341,27.7341,27.7061,27.7154,246996.0
2024-07-15 15:00:00,29.73,29.74,29.72,29.72,223168.0,27.7154,27.7247,27.7061,27.7061,223168.0
2024-07-15 15:30:00,29.72,29.73,29.57,29.61,916240.0,27.7061,27.7154,27.5663,27.6035,916240.0
2024-07-16 09:30:00,29.19,29.52,29.11,29.52,728882.0,27.212,27.5196,27.1374,27.5196,728882.0
2024-07-16 10:00:00,29.52,29.6,29.48,29.55,188777.0,27.5196,27.5942,27.4823,27.5476,188777.0
2024-07-16 10:30:00,29.54,29.61,29.49,29.6,189210.0,27.5383,27.6035,27.4917,27.5942,189210.0
2024-07-16 11:00:00,29.6,29.61,29.55,29.55,143370.0,27.5942,27.6035,27.5476,27.5476,143370.0
2024-07-16 11:30:00,29.55,29.55,29.5,29.55,170531.0,27.5476,27.5476,27.501,27.5476,170531.0
2024-07-16 12:00:00,29.55,29.58,29.52,29.55,139785.0,27.5476,27.5756,27.5196,27.5476,139785.0
2024-07-16 12:30:00,29.56,29.56,29.51,29.53,225383.0,27.5569,27.5569,27.5103,27.529,225383.0
2024-07-16 13:00:00,29.53,29.6,29.53,29.57,97607.0,27.529,27.5942,27.529,27.5663,97607.0
2024-07-16 13:30:00,29.57,29.71,29.57,29.69,179255.0,27.5663,27.6968,27.5663,27.6781,179255.0
2024-07-16 14:00:00,29.7,29.7,29.65,29.66,144656.0,27.6874,27.6874,27.6408,27.6502,144656.0
2024-07-16 14:30:00,29.66,29.69,29.64,29.65,154144.0,27.6502,27.6781,27.6315,27.6408,154144.0
2024-07-16 15:00:00,29.64,29.65,29.61,29.63,220523.0,27.6315,27.6408,27.6035,27.6222,220523.0
2024-07-16 15:30:00,29.62,29.65,29.56,29.62,887124.0,27.6129,27.6408,27.5569,27.6129,887124.0
2024-07-17 09:30:00,29.64,29.85,29.61,29.85,364842.0,27.6315,27.8273,27.6035,27.8273,364842.0
2024-07-17 10:00:00,29.84,29.94,29.78,29.91,412590.0,27.818,27.9112,27.762,27.8832,412590.0
2024-07-17 10:30:00,29.9,29.92,29.83,29.85,480086.0,27.8739,27.8925,27.8086,27.8273,480086.0
2024-07-17 11:00:00,29.85,29.86,29.79,29.84,216975.0,27.8273,27.8366,27.7713,27.818,216975.0
2024-07-17 11:30:00,29.85,29.86,29.8,29.86,253621.0,27.8273,27.8366,27.7807,27.8366,253621.0
2024-07-17 12:00:00,29.86,29.93,29.85,29.93,236874.0,27.8366,27.9019,27.8273,27.9019,236874.0
2024-07-17 12:30:00,29.92,29.93,29.87,29.88,213614.0,27.8925,27.9019,27.8459,27.8552,213614.0
2024-07-17 13:00:00,29.89,29.89,29.76,29.79,268588.0,27.8646,27.8646,27.7434,27.7713,268588.0
2024-07-17 13:30:00,29.78,29.83,29.77,29.79,202881.0,27.762,27.8086,27.7527,27.7713,202881.0
2024-07-17 14:00:00,29.79,29.8,29.68,29.76,579880.0,27.7713,27.7807,27.6688,27.7434,579880.0
2024-07-17 14:30:00,29.76,29.91,29.75,29.88,271010.0,27.7434,27.8832,27.7341,27.8552,271010.0
2024-07-17 15:00:00,29.87,29.87,29.72,29.74,415749.0,27.8459,27.8459,27.7061,27.7247,415749.0
2024-07-17 15:30:00,29.73,29.81,29.66,29.7,1147099.0,27.7154,27.79,27.6502,27.6874,1147099.0
2024-07-18 09:30:00,29.71,29.88,29.69,29.87,276010.0,27.6968,27.8552,27.6781,27.8459,276010.0
2024-07-18 10:00:00,29.88,29.96,29.82,29.93,307239.0,27.8552,27.9298,27.7993,27.9019,307239.0
2024-07-18 10:30:00,29.92,29.94,29.85,29.89,183047.0,27.8925,27.9112,27.8273,27.8646,183047.0
2024-07-18 11:00:00,29.89,29.94,29.88,29.93,184174.0,27.8646,27.9112,27.8552,27.9019,184174.0
2024-07-18 11:30:00,29.93,29.96,29.87,29.96,296441.0,27.9019,27.9298,27.8459,27.9298,296441.0
2024-07-18 12:00:00,29.96,29.98,29.93,29.98,209700.0,27.9298,27.9485,27.9019,27.9485,209700.0
2024-07-18 12:30:00,29.98,30.01,29.94,29.95,476511.0,27.9485,27.9764,27.9112,27.9205,476511.0
2024-07-18 13:00:00,29.96,29.99,29.95,29.98,96891.0,27.9298,27.9578,27.9205,27.9485,96891.0
2024-07-18 13:30:00,29.98,30.01,29.96,29.99,241224.0,27.9485,27.9764,27.9298,27.9578,241224.0
2024-07-18 14:00:00,29.99,29.99,29.92,29.94,196314.0,27.9578,27.9578,27.8925,27.9112,196314.0
2024-07-18 14:30:00,29.93,29.94,29.86,29.88,287911.0,27.9019,27.9112,27.8366,27.8552,287911.0
2024-07-18 15:00:00,29.88,29.92,29.87,29.92,283874.0,27.8552,27.8925,27.8459,27.8925,283874.0
2024-07-18 15:30:00,29.92,29.94,29.8,29.83,800039.0,27.8925,27.9112,27.7807,27.8086,800039.0
2024-07-19 09:30:00,29.98,30.02,29.82,30.02,289436.0,27.9485,27.9858,27.7993,27.9858,289436.0
2024-07-19 10:00:00,30.02,30.04,29.95,29.98,277090.0,27.9858,28.0044,27.9205,27.9485,277090.0
2024-07-19 10:30:00,29.98,30.0,29.95,29.97,268085.0,27.9485,27.9671,27.9205,27.9391,268085.0
2024-07-19 11:00:00,29.96,30.0,29.93,29.97,173905.0,27.9298,27.9671,27.9019,27.9391,173905.0
2024-07-19 11:30:00,29.97,30.0,29.95,30.0,207122.0,27.9391,27.9671,27.9205,27.9671,207122.0
2024-07-19 12:00:00,30.0,30.0,29.96,29.98,226642.0,27.9671,27.9671,27.9298,27.9485,226642.0
2024-07-19 12:30:00,29.98,29.98,29.95,29.98,167340.0,27.9485,27.9485,27.9205,27.9485,167340.0
2024-07-19 13:00:00,29.98,30.0,29.97,29.99,178834.0,27.9485,27.9671,27.9391,27.9578,178834.0
2024-07-19 13:30:00,29.99,30.0,29.98,30.0,213426.0,27.9578,27.9671,27.9485,27.9671,213426.0
2024-07-19 14:00:00,30.0,30.0,29.95,29.96,331424.0,27.9671,27.9671,27.9205,27.9298,331424.0
2024-07-19 14:30:00,29.95,29.96,29.83,29.88,360732.0,27.9205,27.9298,27.8086,27.8552,360732.0
2024-07-19 15:00:00,29.88,29.94,29.87,29.93,309935.0,27.8552,27.9112,27.8459,27.9019,309935.0
2024-07-19 15:30:00,29.93,30.01,29.9,30.0,675151.0,27.9019,27.9764,27.8739,27.9671,675151.0
2024-07-22 09:30:00,29.95,30.03,29.87,29.92,540161.0,27.9205,27.9951,27.8459,27.8925,540161.0
2024-07-22 10:00:00,29.92,29.92,29.81,29.82,531382.0,27.8925,27.8925,27.79,27.7993,531382.0
2024-07-22 10:30:00,29.81,29.82,29.75,29.82,289526.0,27.79,27.7993,27.7341,27.7993,289526.0
2024-07-22 11:00:00,29.82,29.9,29.81,29.89,271906.0,27.7993,27.8739,27.79,27.8646,271906.0
2024-07-22 11:30:00,29.89,29.94,29.88,29.9,149381.0,27.8646,27.9112,27.8552,27.8739,149381.0
2024-07-22 12:00:00,29.9,29.98,29.89,29.96,198843.0,27.8739,27.9485,27.8646,27.9298,198843.0
2024-07-22 12:30:00,29.96,30.02,29.93,30.02,194692.0,27.9298,27.9858,27.9019,27.9858,194692.0
2024-07-22 13:00:00,30.02,30.03,29.95,29.95,362198.0,27.9858,27.9951,27.9205,27.9205,362198.0
2024-07-22 13:30:00,29.95,30.01,29.93,30.0,482790.0,27.9205,27.9764,27.9019,27.9671,482790.0
2024-07-22 14:00:00,30.0,30.0,29.94,29.98,320485.0,27.9671,27.9671,27.9112,27.9485,320485.0
2024-07-22 14:30:00,29.98,29.99,29.93,29.98,309320.0,27.9485,27.9578,27.9019,27.9485,309320.0
2024-07-22 15:00:00,29.98,30.01,29.96,30.0,365145.0,27.9485,27.9764,27.9298,27.9671,365145.0
2024-07-22 15:30:00,30.01,30.03,29.96,29.96,537547.0,27.9764,27.9951,27.9298,27.9298,537547.0
2024-07-23 09:30:00,29.96,30.01,29.85,29.98,220555.0,27.9298,27.9764,27.8273,27.9485,220555.0
2024-07-23 10:00:00,29.97,29.99,29.91,29.92,227601.0,27.9391,27.9578,27.8832,27.8925,227601.0
2024-07-23 10:30:00,29.92,30.01,29.91,29.99,201518.0,27.8925,27.9764,27.8832,27.9578,201518.0
2024-07-23 11:00:00,29.99,30.05,29.95,30.03,436925.0,27.9578,28.0137,27.9205,27.9951,436925.0
2024-07-23 11:30:00,30.03,30.03,29.94,29.96,176429.0,27.9951,27.9951,27.9112,27.9298,176429.0
2024-07-23 12:00:00,29.96,30.04,29.96,29.99,243625.0,27.9298,28.0044,27.9298,27.9578,243625.0
2024-07-23 12:30:00,29.98,30.03,29.98,30.0,174670.0,27.9485,27.9951,27.9485,27.9671,174670.0
2024-07-23 13:00:00,30.01,30.01,29.92,29.93,123915.0,27.9764,27.9764,27.8925,27.9019,123915.0
2024-07-23 13:30:00,29.92,29.99,29.91,29.98,120684.0,27.8925,27.9578,27.8832,27.9485,120684.0
2024-07-23 14:00:00,29.98,29.98,29.95,29.96,88030.0,27.9485,27.9485,27.9205,27.9298,88030.0
2024-07-23 14:30:00,29.96,30.01,29.95,29.98,259522.0,27.9298,27.9764,27.9205,27.9485,259522.0
2024-07-23 15:00:00,29.98,30.01,29.97,30.0,252102.0,27.9485,27.9764,27.9391,27.9671,252102.0
2024-07-23 15:30:00,29.99,30.0,29.95,29.98,605262.0,27.9578,27.9671,27.9205,27.9485,605262.0
2024-07-24 09:30:00,30.0,30.02,29.81,29.87,488435.0,27.9671,27.9858,27.79,27.8459,488435.0
2024-07-24 10:00:00,29.88,29.95,29.8,29.94,285388.0,27.8552,27.9205,27.7807,27.9112,285388.0
2024-07-24 10:30:00,29.93,30.04,29.9,29.99,275185.0,27.9019,28.0044,27.8739,27.9578,275185.0
2024-07-24 11:00:00,29.98,30.01,29.92,29.97,229772.0,27.9485,27.9764,27.8925,27.9391,229772.0
2024-07-24 11:30:00,29.96,30.0,29.92,29.93,199433.0,27.9298,27.9671,27.8925,27.9019,199433.0
2024-07-24 12:00:00,29.93,29.99,29.93,29.96,129847.0,27.9019,27.9578,27.9019,27.9298,129847.0
2024-07-24 12:30:00,29.96,29.97,29.88,29.92,163950.0,27.9298,27.9391,27.8552,27.8925,163950.0
2024-07-24 13:00:00,29.92,29.97,29.91,29.91,141814.0,27.8925,27.9391,27.8832,27.8832,141814.0
2024-07-24 13:30:00,29.92,29.95,29.9,29.93,148601.0,27.8925,27.9205,27.8739,27.9019,148601.0
2024-07-24 14:00:00,29.92,29.93,29.82,29.85,130806.0,27.8925,27.9019,27.7993,27.8273,130806.0
2024-07-24 14:30:00,29.85,29.89,29.84,29.87,116225.0,27.8273,27.8646,27.818,27.8459,116225.0
2024-07-24 15:00:00,29.87,29.88,29.78,29.8,396933.0,27.8459,27.8552,27.762,27.7807,396933.0
2024-07-24 15:30:00,29.8,29.81,29.67,29.7,779353.0,27.7807,27.79,27.6595,27.6874,779353.0
2024-07-25 09:30:00,29.71,29.83,29.66,29.82,176227.0,27.6968,27.8086,27.6502,27.7993,176227.0
2024-07-25 10:00:00,29.83,29.83,29.71,29.79,216570.0,27.8086,27.8086,27.6968,27.7713,216570.0
2024-07-25 10:30:00,29.78,29.78,29.68,29.73,349057.0,27.762,27.762,27.6688,27.7154,349057.0
2024-07-25 11:00:00,29.74,29.77,29.68,29.71,136743.0,27.7247,27.7527,27.6688,27.6968,136743.0
2024-07-25 11:30:00,29.71,29.8,29.69,29.79,121990.0,27.6968,27.7807,27.6781,27.7713,121990.0
2024-07-25 12:00:00,29.79,29.85,29.76,29.84,162931.0,27.7713,27.8273,27.7434,27.818,162931.0
2024-07-25 12:30:00,29.84,29.86,29.81,29.85,103248.0,27.818,27.8366,27.79,27.8273,103248.0
2024-07-25 13:00:00,29.85,29.86,29.82,29.84,153999.0,27.8273,27.8366,27.7993,27.818,153999.0
2024-07-25 13:30:00,29.84,29.87,29.72,29.72,229359.0,27.818,27.8459,27.7061,27.7061,229359.0
2024-07-25 14:00:00,29.72,29.74,29.69,29.73,120745.0,27.7061,27.7247,27.6781,27.7154,120745.0
2024-07-25 14:30:00,29.72,29.76,29.63,29.64,255543.0,27.7061,27.7434,27.6222,27.6315,255543.0
2024-07-25 15:00:00,29.65,29.75,29.64,29.74,274530.0,27.6408,27.7341,27.6315,27.7247,274530.0
2024-07-25 15:30:00,29.74,29.74,29.55,29.56,655739.0,27.7247,27.7247,27.5476,27.5569,655739.0
2024-07-26 09:30:00,29.7,29.77,29.55,29.65,301745.0,27.6874,27.7527,27.5476,27.6408,301745.0
2024-07-26 10:00:00,29.65,29.8,29.64,29.7,296613.0,27.6408,27.7807,27.6315,27.6874,296613.0
2024-07-26 10:30:00,29.69,29.86,29.68,29.8,247848.0,27.6781,27.8366,27.6688,27.7807,247848.0
2024-07-26 11:00:00,29.81,29.86,29.76,29.77,157597.0,27.79,27.8366,27.7434,27.7527,157597.0
2024-07-26 11:30:00,29.77,29.92,29.76,29.92,166833.0,27.7527,27.8925,27.7434,27.8925,166833.0
2024-07-26 12:00:00,29.92,30.0,29.9,29.99,219190.0,27.8925,27.9671,27.8739,27.9578,219190.0
2024-07-26 12:30:00,29.99,30.03,29.96,30.02,325081.0,27.9578,27.9951,27.9298,27.9858,325081.0
2024-07-26 13:00:00,30.02,30.02,29.96,29.99,248749.0,27.9858,27.9858,27.9298,27.9578,248749.0
2024-07-26 13:30:00,29.99,30.0,29.94,29.95,204743.0,27.9578,27.9671,27.9112,27.9205,204743.0
2024-07-26 14:00:00,29.95,29.99,29.91,29.96,289935.0,27.9205,27.9578,27.8832,27.9298,289935.0
2024-07-26 14:30:00,29.96,30.0,29.95,29.96,266980.0,27.9298,27.9671,27.9205,27.9298,266980.0
2024-07-26 15:00:00,29.96,30.01,29.92,30.01,499891.0,27.9298,27.9764,27.8925,27.9764,499891.0
2024-07-26 15:30:00,30.01,30.01,29.82,29.95,1597448.0,27.9764,27.9764,27.7993,27.9205,1597448.0
2024-07-29 09:30:00,29.99,30.03,29.93,29.93,571660.0,27.9578,27.9951,27.9019,27.9019,571660.0
2024-07-29 10:00:00,29.93,29.98,29.87,29.9,310978.0,27.9019,27.9485,27.8459,27.8739,310978.0
2024-07-29 10:30:00,29.89,29.91,29.81,29.89,218590.0,27.8646,27.8832,27.79,27.8646,218590.0
2024-07-29 11:00:00,29.89,29.9,29.82,29.87,240071.0,27.8646,27.8739,27.7993,27.8459,240071.0
2024-07-29 11:30:00,29.87,29.9,29.77,29.79,416263.0,27.8459,27.8739,27.7527,27.7713,416263.0
2024-07-29 12:00:00,29.79,29.83,29.77,29.79,349835.0,27.7713,27.8086,27.7527,27.7713,349835.0
2024-07-29 12:30:00,29.8,29.82,29.77,29.8,286065.0,27.7807,27.7993,27.7527,27.7807,286065.0
2024-07-29 13:00:00,29.8,29.8,29.7,29.72,371023.0,27.7807,27.7807,27.6874,27.7061,371023.0
2024-07-29 13:30:00,29.71,29.75,29.68,29.75,223852.0,27.6968,27.7341,27.6688,27.7341,223852.0
2024-07-29 14:00:00,29.75,29.83,29.73,29.83,272378.0,27.7341,27.8086,27.7154,27.8086,272378.0
2024-07-29 14:30:00,29.83,29.84,29.8,29.83,356026.0,27.8086,27.818,27.7807,27.8086,356026.0
2024-07-29 15:00:00,29.82,29.87,29.75,29.79,445263.0,27.7993,27.8459,27.7341,27.7713,445263.0
2024-07-29 15:30:00,29.79,29.81,29.69,29.7,1131746.0,27.7713,27.79,27.6781,27.6874,1131746.0
2024-07-30 09:30:00,29.83,29.86,28.77,29.0,1745223.0,27.8086,27.8366,26.8205,27.0349,1745223.0
2024-07-30 10:00:00,29.0,29.36,28.86,29.3,1207786.0,27.0349,27.3705,26.9044,27.3145,1207786.0
2024-07-30 10:30:00,29.29,29.44,29.18,29.41,422561.0,27.3052,27.4451,27.2027,27.4171,422561.0
2024-07-30 11:00:00,29.41,29.43,29.13,29.21,465907.0,27.4171,27.4357,27.1561,27.2306,465907.0
2024-07-30 11:30:00,29.21,29.3,29.1,29.23,497227.0,27.2306,27.3145,27.1281,27.2493,497227.0
2024-07-30 12:00:00,29.23,29.29,29.13,29.25,363201.0,27.2493,27.3052,27.1561,27.2679,363201.0
2024-07-30 12:30:00,29.25,29.33,29.21,29.26,447022.0,27.2679,27.3425,27.2306,27.2773,447022.0
2024-07-30 13:00:00,29.26,29.28,29.16,29.17,417830.0,27.2773,27.2959,27.184,27.1934,417830.0
2024-07-30 13:30:00,29.17,29.22,29.09,29.12,345088.0,27.1934,27.24,27.1188,27.1467,345088.0
2024-07-30 14:00:00,29.11,29.15,29.05,29.1,379204.0,27.1374,27.1747,27.0815,27.1281,379204.0
2024-07-30 14:30:00,29.1,29.11,29.07,29.1,397190.0,27.1281,27.1374,27.1001,27.1281,397190.0
2024-07-30 15:00:00,29.09,29.24,29.09,29.24,568866.0,27.1188,27.2586,27.1188,27.2586,568866.0
2024-07-30 15:30:00,29.24,29.67,29.22,29.55,1956909.0,27.2586,27.6595,27.24,27.5476,1956909.0
2024-07-31 09:30:00,29.06,29.13,28.92,28.99,729744.0,27.5836,27.6501,27.4507,27.5172,729744.0
2024-07-31 10:00:00,28.98,29.09,28.97,29.02,400496.0,27.5077,27.6121,27.4982,27.5457,400496.0
2024-07-31 10:30:00,29.01,29.02,28.85,28.88,448184.0,27.5362,27.5457,27.3843,27.4128,448184.0
2024-07-31 11:00:00,28.89,28.92,28.87,28.91,440784.0,27.4223,27.4507,27.4033,27.4412,440784.0
2024-07-31 11:30:00,28.91,29.05,28.89,28.94,439455.0,27.4412,27.5741,27.4223,27.4697,439455.0
2024-07-31 12:00:00,28.94,28.95,28.91,28.94,186106.0,27.4697,27.4792,27.4412,27.4697,186106.0
2024-07-31 12:30:00,28.94,29.0,28.94,28.98,313968.0,27.4697,27.5267,27.4697,27.5077,313968.0
2024-07-31 13:00:00,28.97,29.0,28.94,28.96,235723.0,27.4982,27.5267,27.4697,27.4887,235723.0
2024-07-31 13:30:00,28.96,29.08,28.95,29.04,350869.0,27.4887,27.6026,27.4792,27.5646,350869.0
2024-07-31 14:00:00,29.04,29.05,28.96,29.0,346579.0,27.5646,27.5741,27.4887,27.5267,346579.0
2024-07-31 14:30:00,29.0,29.04,28.96,29.0,319593.0,27.5267,27.5646,27.4887,27.5267,319593.0
2024-07-31 15:00:00,28.99,29.02,28.89,28.9,448447.0,27.5172,27.5457,27.4223,27.4318,448447.0
2024-07-31 15:30:00,28.89,28.95,28.79,28.86,1504821.0,27.4223,27.4792,27.3273,27.3938,1504821.0
2024-08-01 09:30:00,28.98,29.0,28.76,28.82,519290.0,27.5077,27.5267,27.2989,27.3558,519290.0
2024-08-01 10:00:00,28.82,28.86,28.66,28.66,484063.0,27.3558,27.3938,27.2039,27.2039,484063.0
2024-08-01 10:30:00,28.66,28.82,28.66,28.74,531898.0,27.2039,27.3558,27.2039,27.2799,531898.0
2024-08-01 11:00:00,28.73,28.8,28.59,28.6,328053.0,27.2704,27.3368,27.1375,27.147,328053.0
2024-08-01 11:30:00,28.6,28.6,28.51,28.53,389519.0,27.147,27.147,27.0616,27.0806,389519.0
2024-08-01 12:00:00,28.52,28.61,28.49,28.55,296611.0,27.0711,27.1565,27.0426,27.0995,296611.0
2024-08-01 12:30:00,28.56,28.57,28.43,28.48,326686.0,27.109,27.1185,26.9856,27.0331,326686.0
2024-08-01 13:00:00,28.48,28.5,28.42,28.44,271046.0,27.0331,27.0521,26.9761,26.9951,271046.0
2024-08-01 13:30:00,28.45,28.47,28.4,28.41,356301.0,27.0046,27.0236,26.9572,26.9666,356301.0
2024-08-01 14:00:00,28.41,28.44,28.37,28.4,258681.0,26.9666,26.9951,26.9287,26.9572,258681.0
2024-08-01 14:30:00,28.41,28.47,28.39,28.47,345304.0,26.9666,27.0236,26.9477,27.0236,345304.0
2024-08-01 15:00:00,28.47,28.57,28.43,28.57,382242.0,27.0236,27.1185,26.9856,27.1185,382242.0
2024-08-01 15:30:00,28.57,28.64,28.53,28.57,1274709.0,27.1185,27.185,27.0806,27.1185,1274709.0
2024-08-02 09:30:00,28.51,28.54,28.17,28.23,589598.0,27.0616,27.09,26.7388,26.7958,589598.0
2024-08-02 10:00:00,28.23,28.32,28.1,28.14,671013.0,26.7958,26.8812,26.6724,26.7104,671013.0
2024-08-02 10:30:00,28.14,28.15,28.02,28.05,855830.0,26.7104,26.7199,26.5965,26.6249,855830.0
2024-08-02 11:00:00,28.05,28.14,28.0,28.11,716506.0,26.6249,26.7104,26.5775,26.6819,716506.0
2024-08-02 11:30:00,28.1,28.24,28.1,28.2,511526.0,26.6724,26.8053,26.6724,26.7673,511526.0
2024-08-02 12:00:00,28.2,28.25,28.16,28.19,247096.0,26.7673,26.8148,26.7293,26.7578,247096.0
2024-08-02 12:30:00,28.19,28.19,28.1,28.17,383534.0,26.7578,26.7578,26.6724,26.7388,383534.0
2024-08-02 13:00:00,28.17,28.2,28.13,28.14,659816.0,26.7388,26.7673,26.7009,26.7104,659816.0
2024-08-02 13:30:00,28.15,28.22,28.13,28.14,451451.0,26.7199,26.7863,26.7009,26.7104,451451.0
2024-08-02 14:00:00,28.14,28.29,28.13,28.29,252216.0,26.7104,26.8527,26.7009,26.8527,252216.0
2024-08-02 14:30:00,28.3,28.4,28.29,28.34,346980.0,26.8622,26.9572,26.8527,26.9002,346980.0
2024-08-02 15:00:00,28.34,28.48,28.32,28.44,387795.0,26.9002,27.0331,26.8812,26.9951,387795.0
2024-08-02 15:30:00,28.44,28.5,28.38,28.48,824654.0,26.9951,27.0521,26.9382,27.0331,824654.0
2024-08-05 09:30:00,27.67,27.91,27.37,27.7,1475409.0,26.2642,26.4921,25.9795,26.2927,1475409.0
2024-08-05 10:00:00,27.7,27.97,27.7,27.85,646108.0,26.2927,26.549,26.2927,26.4351,646108.0
2024-08-05 10:30:00,27.85,27.95,27.71,27.76,460045.0,26.4351,26.53,26.3022,26.3497,460045.0
2024-08-05 11:00:00,27.76,27.79,27.69,27.74,467818.0,26.3497,26.3781,26.2832,26.3307,467818.0
2024-08-05 11:30:00,27.74,27.93,27.74,27.93,457030.0,26.3307,26.511,26.3307,26.511,457030.0
2024-08-05 12:00:00,27.93,28.13,27.92,28.08,385026.0,26.511,26.7009,26.5015,26.6534,385026.0
2024-08-05 12:30:00,28.07,28.16,27.88,27.94,626149.0,26.6439,26.7293,26.4636,26.5205,626149.0
2024-08-05 13:00:00,27.93,28.0,27.91,27.95,365791.0,26.511,26.5775,26.4921,26.53,365791.0
2024-08-05 13:30:00,27.95,27.98,27.88,27.95,208376.0,26.53,26.5585,26.4636,26.53,208376.0
2024-08-05 14:00:00,27.95,28.02,27.91,27.99,266429.0,26.53,26.5965,26.4921,26.568,266429.0
2024-08-05 14:30:00,27.99,28.05,27.95,27.97,266541.0,26.568,26.6249,26.53,26.549,266541.0
2024-08-05 15:00:00,27.98,28.0,27.89,27.91,419234.0,26.5585,26.5775,26.4731,26.4921,419234.0
2024-08-05 15:30:00,27.91,27.94,27.82,27.89,949387.0,26.4921,26.5205,26.4066,26.4731,949387.0
2024-08-06 09:30:00,28.0,28.29,28.0,28.21,1024575.0,26.5775,26.8527,26.5775,26.7768,1024575.0
2024-08-06 10:00:00,28.21,28.43,28.17,28.37,470726.0,26.7768,26.9856,26.7388,26.9287,470726.0
2024-08-06 10:30:00,28.37,28.66,28.36,28.61,707631.0,26.9287,27.2039,26.9192,27.1565,707631.0
2024-08-06 11:00:00,28.61,28.63,28.51,28.56,328492.0,27.1565,27.1755,27.0616,27.109,328492.0
2024-08-06 11:30:00,28.55,28.71,28.53,28.69,316322.0,27.0995,27.2514,27.0806,27.2324,316322.0
2024-08-06 12:00:00,28.69,28.7,28.59,28.62,204828.0,27.2324,27.2419,27.1375,27.166,204828.0
2024-08-06 12:30:00,28.63,28.78,28.61,28.78,439697.0,27.1755,27.3179,27.1565,27.3179,439697.0
2024-08-06 13:00:00,28.79,28.85,28.75,28.84,422759.0,27.3273,27.3843,27.2894,27.3748,422759.0
2024-08-06 13:30:00,28.85,28.91,28.82,28.86,251746.0,27.3843,27.4412,27.3558,27.3938,251746.0
2024-08-06 14:00:00,28.87,28.92,28.84,28.89,259055.0,27.4033,27.4507,27.3748,27.4223,259055.0
2024-08-06 14:30:00,28.89,28.9,28.85,28.89,287054.0,27.4223,27.4318,27.3843,27.4223,287054.0
2024-08-06 15:00:00,28.89,28.92,28.79,28.89,331749.0,27.4223,27.4507,27.3273,27.4223,331749.0
2024-08-06 15:30:00,28.89,28.99,28.8,28.91,950422.0,27.4223,27.5172,27.3368,27.4412,950422.0
2024-08-07 09:30:00,29.14,29.25,29.07,29.16,953425.0,27.6596,27.764,27.5931,27.6785,953425.0
2024-08-07 10:00:00,29.16,29.21,29.05,29.09,411394.0,27.6785,27.726,27.5741,27.6121,411394.0
2024-08-07 10:30:00,29.09,29.16,29.06,29.1,508039.0,27.6121,27.6785,27.5836,27.6216,508039.0
2024-08-07 11:00:00,29.1,29.2,29.09,29.19,405691.0,27.6216,27.7165,27.6121,27.707,405691.0
2024-08-07 11:30:00,29.18,29.31,29.14,29.22,426576.0,27.6975,27.8209,27.6596,27.7355,426576.0
2024-08-07 12:00:00,29.22,29.25,29.17,29.19,187874.0,27.7355,27.764,27.688,27.707,187874.0
2024-08-07 12:30:00,29.18,29.18,29.08,29.08,259740.0,27.6975,27.6975,27.6026,27.6026,259740.0
2024-08-07 13:00:00,29.08,29.09,29.0,29.01,262417.0,27.6026,27.6121,27.5267,27.5362,262417.0
2024-08-07 13:30:00,29.01,29.06,28.95,28.97,152156.0,27.5362,27.5836,27.4792,27.4982,152156.0
2024-08-07 14:00:00,28.96,28.97,28.77,28.83,307116.0,27.4887,27.4982,27.3084,27.3653,307116.0
2024-08-07 14:30:00,28.83,28.83,28.71,28.81,563356.0,27.3653,27.3653,27.2514,27.3463,563356.0
2024-08-07 15:00:00,28.81,28.89,28.78,28.82,456963.0,27.3463,27.4223,27.3179,27.3558,456963.0
2024-08-07 15:30:00,28.82,28.82,28.67,28.7,1056046.0,27.3558,27.3558,27.2134,27.2419,1056046.0
2024-08-08 09:30:00,28.72,28.96,28.72,28.95,451285.0,27.2609,27.4887,27.2609,27.4792,451285.0
2024-08-08 10:00:00,28.95,28.99,28.86,28.9,328578.0,27.4792,27.5172,27.3938,27.4318,328578.0
2024-08-08 10:30:00,28.9,29.12,28.89,29.09,349885.0,27.4318,27.6406,27.4223,27.6121,349885.0
2024-08-08 11:00:00,29.09,29.1,28.94,29.01,180427.0,27.6121,27.6216,27.4697,27.5362,180427.0
2024-08-08 11:30:00,29.01,29.02,28.92,28.97,128462.0,27.5362,27.5457,27.4507,27.4982,128462.0
2024-08-08 12:00:00,28.97,29.07,28.94,29.06,132382.0,27.4982,27.5931,27.4697,27.5836,132382.0
2024-08-08 12:30:00,29.05,29.13,29.05,29.13,143205.0,27.5741,27.6501,27.5741,27.6501,143205.0
2024-08-08 13:00:00,29.13,29.17,29.06,29.16,203923.0,27.6501,27.688,27.5836,27.6785,203923.0
2024-08-08 13:30:00,29.16,29.22,29.13,29.2,184299.0,27.6785,27.7355,27.6501,27.7165,184299.0
2024-08-08 14:00:00,29.2,29.27,29.17,29.21,219888.0,27.7165,27.783,27.688,27.726,219888.0
2024-08-08 14:30:00,29.2,29.28,29.2,29.27,204376.0,27.7165,27.7924,27.7165,27.783,204376.0
2024-08-08 15:00:00,29.27,29.42,29.26,29.41,481100.0,27.783,27.9253,27.7735,27.9158,481100.0
2024-08-08 15:30:00,29.41,29.42,29.31,29.33,791102.0,27.9158,27.9253,27.8209,27.8399,791102.0
2024-08-09 09:30:00,29.39,29.4,28.98,29.03,1202461.0,27.8969,27.9064,27.5077,27.5551,1202461.0
2024-08-09 10:00:00,29.02,29.03,28.64,28.68,1105167.0,27.5457,27.5551,27.185,27.2229,1105167.0
2024-08-09 10:30:00,28.68,28.75,28.62,28.68,721689.0,27.2229,27.2894,27.166,27.2229,721689.0
2024-08-09 11:00:00,28.68,28.7,28.54,28.66,1032826.0,27.2229,27.2419,27.09,27.2039,1032826.0
2024-08-09 11:30:00,28.66,28.78,28.65,28.69,297504.0,27.2039,27.3179,27.1945,27.2324,297504.0
2024-08-09 12:00:00,28.68,28.69,28.37,28.44,843214.0,27.2229,27.2324,26.9287,26.9951,843214.0
2024-08-09 12:30:00,28.44,28.51,28.43,28.49,531038.0,26.9951,27.0616,26.9856,27.0426,531038.0
2024-08-09 13:00:00,28.48,28.6,28.45,28.49,416804.0,27.0331,27.147,27.0046,27.0426,416804.0
2024-08-09 13:30:00,28.49,28.52,28.41,28.46,472786.0,27.0426,27.0711,26.9666,27.0141,472786.0
2024-08-09 14:00:00,28.46,28.66,28.45,28.59,520345.0,27.0141,27.2039,27.0046,27.1375,520345.0
2024-08-09 14:30:00,28.59,28.62,28.54,28.61,193030.0,27.1375,27.166,27.09,27.1565,193030.0
2024-08-09 15:00:00,28.62,28.77,28.6,28.76,568240.0,27.166,27.3084,27.147,27.2989,568240.0
2024-08-09 15:30:00,28.75,28.77,28.69,28.7,1277321.0,27.2894,27.3084,27.2324,27.2419,1277321.0
2024-08-12 09:30:00,28.68,28.72,28.43,28.43,354163.0,27.2229,27.2609,26.9856,26.9856,354163.0
2024-08-12 10:00:00,28.43,28.5,28.36,28.37,280069.0,26.9856,27.0521,26.9192,26.9287,280069.0
2024-08-12 10:30:00,28.37,28.44,28.31,28.43,781215.0,26.9287,26.9951,26.8717,26.9856,781215.0
2024-08-12 11:00:00,28.44,28.5,28.4,28.44,804399.0,26.9951,27.0521,26.9572,26.9951,804399.0
2024-08-12 11:30:00,28.43,28.44,28.29,28.33,274336.0,26.9856,26.9951,26.8527,26.8907,274336.0
2024-08-12 12:00:00,28.33,28.33,28.27,28.29,156449.0,26.8907,26.8907,26.8338,26.8527,156449.0
2024-08-12 12:30:00,28.29,28.31,28.24,28.25,436982.0,26.8527,26.8717,26.8053,26.8148,436982.0
2024-08-12 13:00:00,28.25,28.29,28.21,28.22,399040.0,26.8148,26.8527,26.7768,26.7863,399040.0
2024-08-12 13:30:00,28.21,28.23,28.17,28.2,341567.0,26.7768,26.7958,26.7388,26.7673,341567.0
2024-08-12 14:00:00,28.21,28.29,28.18,28.19,237859.0,26.7768,26.8527,26.7483,26.7578,237859.0
2024-08-12 14:30:00,28.2,28.24,28.14,28.18,388518.0,26.7673,26.8053,26.7104,26.7483,388518.0
2024-08-12 15:00:00,28.17,28.22,28.15,28.17,557236.0,26.7388,26.7863,26.7199,26.7388,557236.0
2024-08-12 15:30:00,28.17,28.21,28.06,28.16,1166680.0,26.7388,26.7768,26.6344,26.7293,1166680.0
2024-08-13 09:30:00,28.25,28.26,28.09,28.09,531068.0,26.8148,26.8243,26.6629,26.6629,531068.0
2024-08-13 10:00:00,28.1,28.18,28.08,28.1,162853.0,26.6724,26.7483,26.6534,26.6724,162853.0
2024-08-13 10:30:00,28.11,28.18,28.07,28.17,260078.0,26.6819,26.7483,26.6439,26.7388,260078.0
2024-08-13 11:00:00,28.17,28.19,28.13,28.14,200032.0,26.7388,26.7578,26.7009,26.7104,200032.0
2024-08-13 11:30:00,28.14,28.19,28.13,28.19,187567.0,26.7104,26.7578,26.7009,26.7578,187567.0
2024-08-13 12:00:00,28.19,28.21,28.17,28.19,179564.0,26.7578,26.7768,26.7388,26.7578,179564.0
2024-08-13 12:30:00,28.19,28.23,28.15,28.21,340741.0,26.7578,26.7958,26.7199,26.7768,340741.0
2024-08-13 13:00:00,28.2,28.22,28.16,28.18,148042.0,26.7673,26.7863,26.7293,26.7483,148042.0
2024-08-13 13:30:00,28.17,28.23,28.15,28.22,189240.0,26.7388,26.7958,26.7199,26.7863,189240.0
2024-08-13 14:00:00,28.21,28.25,28.2,28.21,195192.0,26.7768,26.8148,26.7673,26.7768,195192.0
2024-08-13 14:30:00,28.21,28.3,28.2,28.29,291725.0,26.7768,26.8622,26.7673,26.8527,291725.0
2024-08-13 15:00:00,28.29,28.29,28.16,28.21,325659.0,26.8527,26.8527,26.7293,26.7768,325659.0
2024-08-13 15:30:00,28.21,28.32,28.17,28.27,1268199.0,26.7768,26.8812,26.7388,26.8338,1268199.0
2024-08-14 09:30:00,28.4,28.53,28.32,28.49,704078.0,26.9572,27.0806,26.8812,27.0426,704078.0
2024-08-14 10:00:00,28.49,28.57,28.42,28.55,283494.0,27.0426,27.1185,26.9761,27.0995,283494.0
2024-08-14 10:30:00,28.54,28.61,28.52,28.61,209315.0,27.09,27.1565,27.0711,27.1565,209315.0
2024-08-14 11:00:00,28.62,28.67,28.6,28.64,195257.0,27.166,27.2134,27.147,27.185,195257.0
2024-08-14 11:30:00,28.64,28.69,28.63,28.68,183614.0,27.185,27.2324,27.1755,27.2229,183614.0
2024-08-14 12:00:00,28.68,28.68,28.57,28.64,292675.0,27.2229,27.2229,27.1185,27.185,292675.0
2024-08-14 12:30:00,28.64,28.89,28.63,28.89,380918.0,27.185,27.4223,27.1755,27.4223,380918.0
2024-08-14 13:00:00,28.89,28.95,28.85,28.94,341962.0,27.4223,27.4792,27.3843,27.4697,341962.0
2024-08-14 13:30:00,28.94,29.05,28.93,29.01,377068.0,27.4697,27.5741,27.4602,27.5362,377068.0
2024-08-14 14:00:00,29.01,29.07,28.98,29.05,335876.0,27.5362,27.5931,27.5077,27.5741,335876.0
2024-08-14 14:30:00,29.05,29.18,29.05,29.13,579354.0,27.5741,27.6975,27.5741,27.6501,579354.0
2024-08-14 15:00:00,29.14,29.15,29.03,29.12,884760.0,27.6596,27.6691,27.5551,27.6406,884760.0
2024-08-14 15:30:00,29.12,29.12,28.88,28.89,1315084.0,27.6406,27.6406,27.4128,27.4223,1315084.0
2024-08-15 09:30:00,28.99,29.16,28.9,28.97,222829.0,27.5172,27.6785,27.4318,27.4982,222829.0
2024-08-15 10:00:00,28.97,29.03,28.92,28.97,172138.0,27.4982,27.5551,27.4507,27.4982,172138.0
2024-08-15 10:30:00,28.97,29.11,28.97,29.08,217725.0,27.4982,27.6311,27.4982,27.6026,217725.0
2024-08-15 11:00:00,29.08,29.18,29.06,29.14,218590.0,27.6026,27.6975,27.5836,27.6596,218590.0
2024-08-15 11:30:00,29.14,29.19,29.13,29.16,232088.0,27.6596,27.707,27.6501,27.6785,232088.0
2024-08-15 12:00:00,29.16,29.16,29.06,29.09,171478.0,27.6785,27.6785,27.5836,27.6121,171478.0
2024-08-15 12:30:00,29.08,29.11,28.96,29.0,268854.0,27.6026,27.6311,27.4887,27.5267,268854.0
2024-08-15 13:00:00,29.0,29.05,28.94,29.02,240126.0,27.5267,27.5741,27.4697,27.5457,240126.0
2024-08-15 13:30:00,29.02,29.04,28.99,29.0,205484.0,27.5457,27.5646,27.5172,27.5267,205484.0
2024-08-15 14:00:00,29.0,29.1,28.98,29.05,198270.0,27.5267,27.6216,27.5077,27.5741,198270.0
2024-08-15 14:30:00,29.05,29.1,29.02,29.08,243250.0,27.5741,27.6216,27.5457,27.6026,243250.0
2024-08-15 15:00:00,29.08,29.15,29.05,29.14,318681.0,27.6026,27.6691,27.5741,27.6596,318681.0
2024-08-15 15:30:00,29.14,29.14,29.0,29.04,618397.0,27.6596,27.6596,27.5267,27.5646,618397.0
2024-08-16 09:30:00,28.93,29.07,28.88,29.07,352945.0,27.4602,27.5931,27.4128,27.5931,352945.0
2024-08-16 10:00:00,29.07,29.1,29.01,29.01,180268.0,27.5931,27.6216,27.5362,27.5362,180268.0
2024-08-16 10:30:00,29.01,29.08,29.01,29.05,162388.0,27.5362,27.6026,27.5362,27.5741,162388.0
2024-08-16 11:00:00,29.06,29.15,29.05,29.14,263923.0,27.5836,27.6691,27.5741,27.6596,263923.0
2024-08-16 11:30:00,29.14,29.18,29.12,29.17,116181.0,27.6596,27.6975,27.6406,27.688,116181.0
2024-08-16 12:00:00,29.16,29.17,29.06,29.1,151179.0,27.6785,27.688,27.5836,27.6216,151179.0
2024-08-16 12:30:00,29.09,29.18,29.06,29.18,176463.0,27.6121,27.6975,27.5836,27.6975,176463.0
2024-08-16 13:00:00,29.18,29.19,29.08,29.17,228014.0,27.6975,27.707,27.6026,27.688,228014.0
2024-08-16 13:30:00,29.17,29.18,29.11,29.18,124059.0,27.688,27.6975,27.6311,27.6975,124059.0
2024-08-16 14:00:00,29.18,29.19,29.05,29.11,289468.0,27.6975,27.707,27.5741,27.6311,289468.0
2024-08-16 14:30:00,29.11,29.18,29.09,29.16,282447.0,27.6311,27.6975,27.6121,27.6785,282447.0
2024-08-16 15:00:00,29.16,29.18,29.13,29.15,263283.0,27.6785,27.6975,27.6501,27.6691,263283.0
2024-08-16 15:30:00,29.15,29.22,29.12,29.17,983200.0,27.6691,27.7355,27.6406,27.688,983200.0
2024-08-19 09:30:00,29.29,29.31,29.18,29.25,273757.0,27.8019,27.8209,27.6975,27.764,273757.0
2024-08-19 10:00:00,29.25,29.39,29.23,29.39,176098.0,27.764,27.8969,27.745,27.8969,176098.0
2024-08-19 10:30:00,29.39,29.45,29.38,29.42,175591.0,27.8969,27.9538,27.8874,27.9253,175591.0
2024-08-19 11:00:00,29.42,29.45,29.36,29.41,195607.0,27.9253,27.9538,27.8684,27.9158,195607.0
2024-08-19 11:30:00,29.4,29.47,29.37,29.46,234514.0,27.9064,27.9728,27.8779,27.9633,234514.0
2024-08-19 12:00:00,29.47,29.48,29.42,29.48,266826.0,27.9728,27.9823,27.9253,27.9823,266826.0
2024-08-19 12:30:00,29.48,29.48,29.41,29.45,186913.0,27.9823,27.9823,27.9158,27.9538,186913.0
2024-08-19 13:00:00,29.44,29.5,29.43,29.47,240885.0,27.9443,28.0013,27.9348,27.9728,240885.0
2024-08-19 13:30:00,29.46,29.54,29.45,29.52,321374.0,27.9633,28.0392,27.9538,28.0203,321374.0
2024-08-19 14:00:00,29.53,29.59,29.52,29.59,238372.0,28.0297,28.0867,28.0203,28.0867,238372.0
2024-08-19 14:30:00,29.59,29.61,29.57,29.59,400899.0,28.0867,28.1057,28.0677,28.0867,400899.0
2024-08-19 15:00:00,29.58,29.59,29.56,29.58,369773.0,28.0772,28.0867,28.0582,28.0772,369773.0
2024-08-19 15:30:00,29.58,29.61,29.42,29.44,738936.0,28.0772,28.1057,27.9253,27.9443,738936.0
2024-08-20 09:30:00,29.46,29.49,29.31,29.31,187830.0,27.9633,27.9918,27.8209,27.8209,187830.0
2024-08-20 10:00:00,29.32,29.35,29.19,29.21,157638.0,27.8304,27.8589,27.707,27.726,157638.0
2024-08-20 10:30:00,29.22,29.22,29.12,29.16,180891.0,27.7355,27.7355,27.6406,27.6785,180891.0
2024-08-20 11:00:00,29.17,29.24,29.1,29.14,354769.0,27.688,27.7545,27.6216,27.6596,354769.0
2024-08-20 11:30:00,29.14,29.17,29.09,29.16,120349.0,27.6596,27.688,27.6121,27.6785,120349.0
2024-08-20 12:00:00,29.16,29.17,29.12,29.16,121499.0,27.6785,27.688,27.6406,27.6785,121499.0
2024-08-20 12:30:00,29.16,29.18,29.11,29.17,98942.0,27.6785,27.6975,27.6311,27.688,98942.0
2024-08-20 13:00:00,29.16,29.16,29.08,29.13,119617.0,27.6785,27.6785,27.6026,27.6501,119617.0
2024-08-20 13:30:00,29.12,29.13,29.04,29.05,106854.0,27.6406,27.6501,27.5646,27.5741,106854.0
2024-08-20 14:00:00,29.05,29.14,29.03,29.13,146761.0,27.5741,27.6596,27.5551,27.6501,146761.0
2024-08-20 14:30:00,29.12,29.12,29.06,29.1,104754.0,27.6406,27.6406,27.5836,27.6216,104754.0
2024-08-20 15:00:00,29.09,29.13,29.07,29.09,132335.0,27.6121,27.6501,27.5931,27.6121,132335.0
2024-08-20 15:30:00,29.09,29.14,29.06,29.12,462741.0,27.6121,27.6596,27.5836,27.6406,462741.0
2024-08-21 09:30:00,29.18,29.33,29.18,29.33,278618.0,27.6975,27.8399,27.6975,27.8399,278618.0
2024-08-21 10:00:00,29.32,29.32,29.19,29.23,188679.0,27.8304,27.8304,27.707,27.745,188679.0
2024-08-21 10:30:00,29.23,29.29,29.19,29.28,195809.0,27.745,27.8019,27.707,27.7924,195809.0
2024-08-21 11:00:00,29.27,29.28,29.19,29.21,192785.0,27.783,27.7924,27.707,27.726,192785.0
2024-08-21 11:30:00,29.21,29.24,29.15,29.15,186539.0,27.726,27.7545,27.6691,27.6691,186539.0
2024-08-21 12:00:00,29.16,29.23,29.09,29.19,126580.0,27.6785,27.745,27.6121,27.707,126580.0
2024-08-21 12:30:00,29.2,29.2,29.12,29.13,92117.0,27.7165,27.7165,27.6406,27.6501,92117.0
2024-08-21 13:00:00,29.14,29.15,29.07,29.09,163975.0,27.6596,27.6691,27.5931,27.6121,163975.0
2024-08-21 13:30:00,29.09,29.1,29.03,29.05,158393.0,27.6121,27.6216,27.5551,27.5741,158393.0
2024-08-21 14:00:00,29.05,29.07,29.02,29.05,93577.0,27.5741,27.5931,27.5457,27.5741,93577.0
2024-08-21 14:30:00,29.05,29.1,29.04,29.09,147549.0,27.5741,27.6216,27.5646,27.6121,147549.0
2024-08-21 15:00:00,29.09,29.09,29.01,29.02,220390.0,27.6121,27.6121,27.5362,27.5457,220390.0
2024-08-21 15:30:00,29.02,29.02,28.95,29.0,784758.0,27.5457,27.5457,27.4792,27.5267,784758.0
2024-08-22 09:30:00,29.05,29.13,29.02,29.06,147349.0,27.5741,27.6501,27.5457,27.5836,147349.0
2024-08-22 10:00:00,29.06,29.1,29.02,29.03,147208.0,27.5836,27.6216,27.5457,27.5551,147208.0
2024-08-22 10:30:00,29.03,29.15,29.01,29.15,162619.0,27.5551,27.6691,27.5362,27.6691,162619.0
2024-08-22 11:00:00,29.15,29.16,29.07,29.12,118733.0,27.6691,27.6785,27.5931,27.6406,118733.0
2024-08-22 11:30:00,29.11,29.15,29.11,29.15,117686.0,27.6311,27.6691,27.6311,27.6691,117686.0
2024-08-22 12:00:00,29.15,29.15,29.11,29.12,105105.0,27.6691,27.6691,27.6311,27.6406,105105.0
2024-08-22 12:30:00,29.11,29.12,29.04,29.05,85360.0,27.6311,27.6406,27.5646,27.5741,85360.0
2024-08-22 13:00:00,29.05,29.1,29.02,29.08,138105.0,27.5741,27.6216,27.5457,27.6026,138105.0
2024-08-22 13:30:00,29.07,29.11,29.04,29.11,118795.0,27.5931,27.6311,27.5646,27.6311,118795.0
2024-08-22 14:00:00,29.11,29.18,29.1,29.16,127719.0,27.6311,27.6975,27.6216,27.6785,127719.0
2024-08-22 14:30:00,29.16,29.17,29.13,29.17,178430.0,27.6785,27.688,27.6501,27.688,178430.0
2024-08-22 15:00:00,29.17,29.21,29.15,29.2,193115.0,27.688,27.726,27.6691,27.7165,193115.0
2024-08-22 15:30:00,29.2,29.23,29.09,29.1,451371.0,27.7165,27.745,27.6121,27.6216,451371.0
2024-08-23 09:30:00,29.15,29.31,29.1,29.31,105509.0,27.6691,27.8209,27.6216,27.8209,105509.0
2024-08-23 10:00:00,29.31,29.43,29.3,29.38,318311.0,27.8209,27.9348,27.8114,27.8874,318311.0
2024-08-23 10:30:00,29.38,29.42,29.28,29.33,145469.0,27.8874,27.9253,27.7924,27.8399,145469.0
2024-08-23 11:00:00,29.3,29.34,29.29,29.32,130572.0,27.8114,27.8494,27.8019,27.8304,130572.0
2024-08-23 11:30:00,29.32,29.33,29.24,29.25,109005.0,27.8304,27.8399,27.7545,27.764,109005.0
2024-08-23 12:00:00,29.25,29.25,29.18,29.23,237467.0,27.764,27.764,27.6975,27.745,237467.0
2024-08-23 12:30:00,29.23,29.28,29.22,29.27,96770.0,27.745,27.7924,27.7355,27.783,96770.0
2024-08-23 13:00:00,29.26,29.34,29.25,29.3,212092.0,27.7735,27.8494,27.764,27.8114,212092.0
2024-08-23 13:30:00,29.3,29.32,29.27,29.28,85561.0,27.8114,27.8304,27.783,27.7924,85561.0
2024-08-23 14:00:00,29.28,29.29,29.25,29.29,125272.0,27.7924,27.8019,27.764,27.8019,125272.0
2024-08-23 14:30:00,29.29,29.31,29.27,29.29,119527.0,27.8019,27.8209,27.783,27.8019,119527.0
2024-08-23 15:00:00,29.28,29.28,29.2,29.27,281083.0,27.7924,27.7924,27.7165,27.783,281083.0
2024-08-23 15:30:00,29.27,29.32,29.26,29.29,386572.0,27.783,27.8304,27.7735,27.8019,386572.0
2024-08-26 09:30:00,29.31,29.53,29.31,29.42,291323.0,27.8209,28.0297,27.8209,27.9253,291323.0
2024-08-26 10:00:00,29.43,29.47,29.37,29.41,188522.0,27.9348,27.9728,27.8779,27.9158,188522.0
2024-08-26 10:30:00,29.41,29.46,29.39,29.4,100165.0,27.9158,27.9633,27.8969,27.9064,100165.0
2024-08-26 11:00:00,29.39,29.42,29.26,29.28,177686.0,27.8969,27.9253,27.7735,27.7924,177686.0
2024-08-26 11:30:00,29.28,29.44,29.27,29.44,142182.0,27.7924,27.9443,27.783,27.9443,142182.0
2024-08-26 12:00:00,29.43,29.46,29.41,29.44,159972.0,27.9348,27.9633,27.9158,27.9443,159972.0
2024-08-26 12:30:00,29.44,29.47,29.38,29.46,98191.0,27.9443,27.9728,27.8874,27.9633,98191.0
2024-08-26 13:00:00,29.46,29.47,29.41,29.43,113143.0,27.9633,27.9728,27.9158,27.9348,113143.0
2024-08-26 13:30:00,29.42,29.44,29.4,29.43,140788.0,27.9253,27.9443,27.9064,27.9348,140788.0
2024-08-26 14:00:00,29.43,29.43,29.34,29.36,149695.0,27.9348,27.9348,27.8494,27.8684,149695.0
2024-08-26 14:30:00,29.37,29.37,29.31,29.33,176796.0,27.8779,27.8779,27.8209,27.8399,176796.0
2024-08-26 15:00:00,29.33,29.37,29.29,29.35,169569.0,27.8399,27.8779,27.8019,27.8589,169569.0
2024-08-26 15:30:00,29.34,29.4,29.33,29.39,378551.0,27.8494,27.9064,27.8399,27.8969,378551.0
2024-08-27 09:30:00,29.36,29.38,29.32,29.35,105022.0,27.8684,27.8874,27.8304,27.8589,105022.0
2024-08-27 10:00:00,29.35,29.41,29.31,29.41,82768.0,27.8589,27.9158,27.8209,27.9158,82768.0
2024-08-27 10:30:00,29.41,29.45,29.39,29.45,91298.0,27.9158,27.9538,27.8969,27.9538,91298.0
2024-08-27 11:00:00,29.45,29.47,29.42,29.43,64524.0,27.9538,27.9728,27.9253,27.9348,64524.0
2024-08-27 11:30:00,29.43,29.43,29.37,29.37,72211.0,27.9348,27.9348,27.8779,27.8779,72211.0
2024-08-27 12:00:00,29.37,29.38,29.33,29.33,72783.0,27.8779,27.8874,27.8399,27.8399,72783.0
2024-08-27 12:30:00,29.33,29.37,29.31,29.34,165438.0,27.8399,27.8779,27.8209,27.8494,165438.0
2024-08-27 13:00:00,29.35,29.36,29.3,29.32,78647.0,27.8589,27.8684,27.8114,27.8304,78647.0
2024-08-27 13:30:00,29.32,29.32,29.2,29.23,188198.0,27.8304,27.8304,27.7165,27.745,188198.0
2024-08-27 14:00:00,29.23,29.28,29.21,29.23,137378.0,27.745,27.7924,27.726,27.745,137378.0
2024-08-27 14:30:00,29.23,29.24,29.18,29.18,124389.0,27.745,27.7545,27.6975,27.6975,124389.0
2024-08-27 15:00:00,29.19,29.24,29.18,29.21,115731.0,27.707,27.7545,27.6975,27.726,115731.0
2024-08-27 15:30:00,29.2,29.23,29.13,29.18,386659.0,27.7165,27.745,27.6501,27.6975,386659.0
2024-08-28 09:30:00,29.28,29.28,29.14,29.27,160493.0,27.7924,27.7924,27.6596,27.783,160493.0
2024-08-28 10:00:00,29.26,29.26,29.14,29.17,105022.0,27.7735,27.7735,27.6596,27.688,105022.0
2024-08-28 10:30:00,29.17,29.24,29.15,29.21,78888.0,27.688,27.7545,27.6691,27.726,78888.0
2024-08-28 11:00:00,29.22,29.23,29.13,29.15,120868.0,27.7355,27.745,27.6501,27.6691,120868.0
2024-08-28 11:30:00,29.15,29.15,29.03,29.09,104878.0,27.6691,27.6691,27.5551,27.6121,104878.0
2024-08-28 12:00:00,29.1,29.1,28.97,28.99,177208.0,27.6216,27.6216,27.4982,27.5172,177208.0
2024-08-28 12:30:00,28.99,29.02,28.96,28.99,76465.0,27.5172,27.5457,27.4887,27.5172,76465.0
2024-08-28 13:00:00,28.99,29.0,28.93,28.98,219181.0,27.5172,27.5267,27.4602,27.5077,219181.0
2024-08-28 13:30:00,28.99,29.04,28.94,29.03,277353.0,27.5172,27.5646,27.4697,27.5551,277353.0
2024-08-28 14:00:00,29.03,29.09,28.99,28.99,103045.0,27.5551,27.6121,27.5172,27.5172,103045.0
2024-08-28 14:30:00,29.0,29.03,28.95,29.02,119890.0,27.5267,27.5551,27.4792,27.5457,119890.0
2024-08-28 15:00:00,29.02,29.04,28.98,29.02,132742.0,27.5457,27.5646,27.5077,27.5457,132742.0
2024-08-28 15:30:00,29.02,29.1,28.98,29.1,404997.0,27.5457,27.6216,27.5077,27.6216,404997.0
2024-08-29 09:30:00,29.1,29.27,29.1,29.16,174079.0,27.6216,27.783,27.6216,27.6785,174079.0
2024-08-29 10:00:00,29.16,29.28,29.14,29.28,86299.0,27.6785,27.7924,27.6596,27.7924,86299.0
2024-08-29 10:30:00,29.28,29.28,29.2,29.23,105023.0,27.7924,27.7924,27.7165,27.745,105023.0
2024-08-29 11:00:00,29.23,29.3,29.23,29.27,99266.0,27.745,27.8114,27.745,27.783,99266.0
2024-08-29 11:30:00,29.27,29.28,29.21,29.28,108425.0,27.783,27.7924,27.726,27.7924,108425.0
2024-08-29 12:00:00,29.27,29.34,29.23,29.29,194933.0,27.783,27.8494,27.745,27.8019,194933.0
2024-08-29 12:30:00,29.29,29.36,29.28,29.34,102199.0,27.8019,27.8684,27.7924,27.8494,102199.0
2024-08-29 13:00:00,29.34,29.42,29.32,29.35,139450.0,27.8494,27.9253,27.8304,27.8589,139450.0
2024-08-29 13:30:00,29.36,29.41,29.3,29.38,262689.0,27.8684,27.9158,27.8114,27.8874,262689.0
2024-08-29 14:00:00,29.39,29.39,29.31,29.33,214638.0,27.8969,27.8969,27.8209,27.8399,214638.0
2024-08-29 14:30:00,29.32,29.33,29.2,29.22,304722.0,27.8304,27.8399,27.7165,27.7355,304722.0
2024-08-29 15:00:00,29.22,29.29,29.21,29.27,287784.0,27.7355,27.8019,27.726,27.783,287784.0
2024-08-29 15:30:00,29.27,29.31,29.19,29.26,403777.0,27.783,27.8209,27.707,27.7735,403777.0
2024-08-30 09:30:00,29.29,29.32,29.1,29.12,147378.0,27.8019,27.8304,27.6216,27.6406,147378.0
2024-08-30 10:00:00,29.13,29.2,29.04,29.1,229090.0,27.6501,27.7165,27.5646,27.6216,229090.0
2024-08-30 10:30:00,29.1,29.19,29.09,29.18,113960.0,27.6216,27.707,27.6121,27.6975,113960.0
2024-08-30 11:00:00,29.18,29.23,29.12,29.12,90792.0,27.6975,27.745,27.6406,27.6406,90792.0
2024-08-30 11:30:00,29.12,29.12,29.04,29.11,174043.0,27.6406,27.6406,27.5646,27.6311,174043.0
2024-08-30 12:00:00,29.11,29.12,29.05,29.06,108453.0,27.6311,27.6406,27.5741,27.5836,108453.0
2024-08-30 12:30:00,29.07,29.13,29.03,29.12,175758.0,27.5931,27.6501,27.5551,27.6406,175758.0
2024-08-30 13:00:00,29.13,29.2,29.12,29.2,80718.0,27.6501,27.7165,27.6406,27.7165,80718.0
2024-08-30 13:30:00,29.19,29.2,29.12,29.14,104267.0,27.707,27.7165,27.6406,27.6596,104267.0
2024-08-30 14:00:00,29.14,29.17,29.12,29.15,75430.0,27.6596,27.688,27.6406,27.6691,75430.0
2024-08-30 14:30:00,29.14,29.2,29.13,29.2,140725.0,27.6596,27.7165,27.6501,27.7165,140725.0
2024-08-30 15:00:00,29.2,29.25,29.15,29.23,177641.0,27.7165,27.764,27.6691,27.745,177641.0
2024-08-30 15:30:00,29.24,29.37,29.22,29.33,467985.0,27.7545,27.8779,27.7355,27.8399,467985.0
2024-09-03 09:30:00,29.11,29.14,28.9,28.95,382114.0,27.6311,27.6596,27.4318,27.4792,382114.0
2024-09-03 10:00:00,28.95,28.95,28.81,28.84,301862.0,27.4792,27.4792,27.3463,27.3748,301862.0
2024-09-03 10:30:00,28.85,28.96,28.81,28.96,245051.0,27.3843,27.4887,27.3463,27.4887,245051.0
2024-09-03 11:00:00,28.96,29.08,28.95,29.07,129112.0,27.4887,27.6026,27.4792,27.5931,129112.0
2024-09-03 11:30:00,29.06,29.09,28.99,29.05,174684.0,27.5836,27.6121,27.5172,27.5741,174684.0
2024-09-03 12:00:00,29.05,29.11,29.04,29.1,101549.0,27.5741,27.6311,27.5646,27.6216,101549.0
2024-09-03 12:30:00,29.1,29.1,29.06,29.08,127807.0,27.6216,27.6216,27.5836,27.6026,127807.0
2024-09-03 13:00:00,29.08,29.11,29.06,29.08,122030.0,27.6026,27.6311,27.5836,27.6026,122030.0
2024-09-03 13:30:00,29.08,29.16,29.07,29.16,129844.0,27.6026,27.6785,27.5931,27.6785,129844.0
2024-09-03 14:00:00,29.16,29.3,29.13,29.29,280719.0,27.6785,27.8114,27.6501,27.8019,280719.0
2024-09-03 14:30:00,29.29,29.32,29.24,29.27,232306.0,27.8019,27.8304,27.7545,27.783,232306.0
2024-09-03 15:00:00,29.26,29.31,29.2,29.23,278025.0,27.7735,27.8209,27.7165,27.745,278025.0
2024-09-03 15:30:00,29.23,29.24,29.1,29.16,429409.0,27.745,27.7545,27.6216,27.6785,429409.0
2024-09-04 09:30:00,29.01,29.22,28.95,29.18,372097.0,27.5362,27.7355,27.4792,27.6975,372097.0
2024-09-04 10:00:00,29.17,29.22,29.14,29.16,138263.0,27.688,27.7355,27.6596,27.6785,138263.0
2024-09-04 10:30:00,29.17,29.2,29.11,29.19,135152.0,27.688,27.7165,27.6311,27.707,135152.0
2024-09-04 11:00:00,29.19,29.23,29.19,29.21,147372.0,27.707,27.745,27.707,27.726,147372.0
2024-09-04 11:30:00,29.21,29.22,29.14,29.18,143220.0,27.726,27.7355,27.6596,27.6975,143220.0
2024-09-04 12:00:00,29.18,29.21,29.16,29.17,80139.0,27.6975,27.726,27.6785,27.688,80139.0
2024-09-04 12:30:00,29.16,29.22,29.16,29.19,93261.0,27.6785,27.7355,27.6785,27.707,93261.0
2024-09-04 13:00:00,29.18,29.19,29.13,29.15,102361.0,27.6975,27.707,27.6501,27.6691,102361.0
2024-09-04 13:30:00,29.16,29.16,29.06,29.09,100090.0,27.6785,27.6785,27.5836,27.6121,100090.0
2024-09-04 14:00:00,29.09,29.19,29.08,29.19,412059.0,27.6121,27.707,27.6026,27.707,412059.0
2024-09-04 14:30:00,29.19,29.2,29.16,29.17,168399.0,27.707,27.7165,27.6785,27.688,168399.0
2024-09-04 15:00:00,29.17,29.17,29.07,29.12,178445.0,27.688,27.688,27.5931,27.6406,178445.0
2024-09-04 15:30:00,29.11,29.11,28.98,29.05,370297.0,27.6311,27.6311,27.5077,27.5741,370297.0
2024-09-05 09:30:00,29.1,29.22,29.08,29.11,191951.0,27.6216,27.7355,27.6026,27.6311,191951.0
2024-09-05 10:00:00,29.12,29.23,29.1,29.12,222047.0,27.6406,27.745,27.6216,27.6406,222047.0
2024-09-05 10:30:00,29.13,29.17,29.1,29.16,154916.0,27.6501,27.688,27.6216,27.6785,154916.0
2024-09-05 11:00:00,29.15,29.17,29.06,29.07,112944.0,27.6691,27.688,27.5836,27.5931,112944.0
2024-09-05 11:30:00,29.07,29.08,29.0,29.0,130846.0,27.5931,27.6026,27.5267,27.5267,130846.0
2024-09-05 12:00:00,29.0,29.06,28.95,29.05,153741.0,27.5267,27.5836,27.4792,27.5741,153741.0
2024-09-05 12:30:00,29.05,29.07,29.02,29.04,84431.0,27.5741,27.5931,27.5457,27.5646,84431.0
2024-09-05 13:00:00,29.05,29.06,29.0,29.01,98277.0,27.5741,27.5836,27.5267,27.5362,98277.0
2024-09-05 13:30:00,29.01,29.13,29.01,29.12,168934.0,27.5362,27.6501,27.5362,27.6406,168934.0
2024-09-05 14:00:00,29.13,29.14,29.0,29.01,112051.0,27.6501,27.6596,27.5267,27.5362,112051.0
2024-09-05 14:30:00,29.0,29.06,29.0,29.05,76165.0,27.5267,27.5836,27.5267,27.5741,76165.0
2024-09-05 15:00:00,29.05,29.07,29.01,29.03,230804.0,27.5741,27.5931,27.5362,27.5551,230804.0
2024-09-05 15:30:00,29.03,29.07,29.0,29.04,405657.0,27.5551,27.5931,27.5267,27.5646,405657.0
2024-09-06 09:30:00,29.08,29.12,29.0,29.02,151418.0,27.6026,27.6406,27.5267,27.5457,151418.0
2024-09-06 10:00:00,29.03,29.04,28.93,28.96,167485.0,27.5551,27.5646,27.4602,27.4887,167485.0
2024-09-06 10:30:00,28.96,28.98,28.85,28.86,145056.0,27.4887,27.5077,27.3843,27.3938,145056.0
2024-09-06 11:00:00,28.87,28.97,28.82,28.84,104932.0,27.4033,27.4982,27.3558,27.3748,104932.0
2024-09-06 11:30:00,28.85,28.89,28.83,28.84,114386.0,27.3843,27.4223,27.3653,27.3748,114386.0
2024-09-06 12:00:00,28.85,28.86,28.77,28.78,91891.0,27.3843,27.3938,27.3084,27.3179,91891.0
2024-09-06 12:30:00,28.79,28.84,28.77,28.83,130014.0,27.3273,27.3748,27.3084,27.3653,130014.0
2024-09-06 13:00:00,28.83,28.83,28.77,28.81,123250.0,27.3653,27.3653,27.3084,27.3463,123250.0
2024-09-06 13:30:00,28.81,28.82,28.75,28.77,135057.0,27.3463,27.3558,27.2894,27.3084,135057.0
2024-09-06 14:00:00,28.77,28.81,28.75,28.8,110358.0,27.3084,27.3463,27.2894,27.3368,110358.0
2024-09-06 14:30:00,28.8,28.83,28.77,28.81,149360.0,27.3368,27.3653,27.3084,27.3463,149360.0
2024-09-06 15:00:00,28.81,28.87,28.8,28.84,127009.0,27.3463,27.4033,27.3368,27.3748,127009.0
2024-09-06 15:30:00,28.85,28.88,28.77,28.87,400532.0,27.3843,27.4128,27.3084,27.4033,400532.0
2024-09-09 09:30:00,28.9,29.03,28.81,28.81,268317.0,27.4318,27.5551,27.3463,27.3463,268317.0
2024-09-09 10:00:00,28.81,28.91,28.79,28.88,169631.0,27.3463,27.4412,27.3273,27.4128,169631.0
2024-09-09 10:30:00,28.88,28.95,28.87,28.91,169482.0,27.4128,27.4792,27.4033,27.4412,169482.0
2024-09-09 11:00:00,28.91,28.92,28.82,28.86,89598.0,27.4412,27.4507,27.3558,27.3938,89598.0
2024-09-09 11:30:00,28.86,28.94,28.86,28.93,113636.0,27.3938,27.4697,27.3938,27.4602,113636.0
2024-09-09 12:00:00,28.93,28.95,28.9,28.93,100778.0,27.4602,27.4792,27.4318,27.4602,100778.0
2024-09-09 12:30:00,28.93,28.93,28.89,28.9,169291.0,27.4602,27.4602,27.4223,27.4318,169291.0
2024-09-09 13:00:00,28.9,28.91,28.85,28.87,124918.0,27.4318,27.4412,27.3843,27.4033,124918.0
2024-09-09 13:30:00,28.87,28.87,28.81,28.84,133222.0,27.4033,27.4033,27.3463,27.3748,133222.0
2024-09-09 14:00:00,28.84,28.85,28.7,28.71,193444.0,27.3748,27.3843,27.2419,27.2514,193444.0
2024-09-09 14:30:00,28.71,28.82,28.69,28.79,221119.0,27.2514,27.3558,27.2324,27.3273,221119.0
2024-09-09 15:00:00,28.8,28.88,28.77,28.88,169654.0,27.3368,27.4128,27.3084,27.4128,169654.0
2024-09-09 15:30:00,28.88,28.9,28.79,28.85,407515.0,27.4128,27.4318,27.3273,27.3843,407515.0
2024-09-10 09:30:00,28.85,28.86,28.75,28.76,219786.0,27.3843,27.3938,27.2894,27.2989,219786.0
2024-09-10 10:00:00,28.77,28.79,28.67,28.71,170294.0,27.3084,27.3273,27.2134,27.2514,170294.0
2024-09-10 10:30:00,28.71,28.78,28.69,28.75,216141.0,27.2514,27.3179,27.2324,27.2894,216141.0
2024-09-10 11:00:00,28.75,28.82,28.73,28.8,143364.0,27.2894,27.3558,27.2704,27.3368,143364.0
2024-09-10 11:30:00,28.8,28.84,28.77,28.78,178708.0,27.3368,27.3748,27.3084,27.3179,178708.0
2024-09-10 12:00:00,28.78,28.82,28.78,28.79,110947.0,27.3179,27.3558,27.3179,27.3273,110947.0
2024-09-10 12:30:00,28.79,28.83,28.75,28.8,200889.0,27.3273,27.3653,27.2894,27.3368,200889.0
2024-09-10 13:00:00,28.8,28.82,28.76,28.78,140777.0,27.3368,27.3558,27.2989,27.3179,140777.0
2024-09-10 13:30:00,28.78,28.83,28.76,28.8,155454.0,27.3179,27.3653,27.2989,27.3368,155454.0
2024-09-10 14:00:00,28.8,28.81,28.77,28.79,168591.0,27.3368,27.3463,27.3084,27.3273,168591.0
2024-09-10 14:30:00,28.8,28.93,28.79,28.92,173120.0,27.3368,27.4602,27.3273,27.4507,173120.0
2024-09-10 15:00:00,28.92,28.92,28.89,28.91,151459.0,27.4507,27.4507,27.4223,27.4412,151459.0
2024-09-10 15:30:00,28.91,29.08,28.89,28.96,577791.0,27.4412,27.6026,27.4223,27.4887,577791.0
2024-09-11 09:30:00,28.81,28.95,28.8,28.88,229380.0,27.3463,27.4792,27.3368,27.4128,229380.0
2024-09-11 10:00:00,28.89,28.92,28.8,28.9,254850.0,27.4223,27.4507,27.3368,27.4318,254850.0
2024-09-11 10:30:00,28.9,28.92,28.83,28.91,115136.0,27.4318,27.4507,27.3653,27.4412,115136.0
2024-09-11 11:00:00,28.9,29.05,28.87,29.03,178435.0,27.4318,27.5741,27.4033,27.5551,178435.0
2024-09-11 11:30:00,29.03,29.1,28.97,29.02,235543.0,27.5551,27.6216,27.4982,27.5457,235543.0
2024-09-11 12:00:00,29.03,29.07,29.01,29.04,102928.0,27.5551,27.5931,27.5362,27.5646,102928.0
2024-09-11 12:30:00,29.04,29.14,29.03,29.09,111963.0,27.5646,27.6596,27.5551,27.6121,111963.0
2024-09-11 13:00:00,29.09,29.16,29.08,29.13,109278.0,27.6121,27.6785,27.6026,27.6501,109278.0
2024-09-11 13:30:00,29.13,29.19,29.1,29.12,153843.0,27.6501,27.707,27.6216,27.6406,153843.0
2024-09-11 14:00:00,29.13,29.15,29.08,29.13,101802.0,27.6501,27.6691,27.6026,27.6501,101802.0
2024-09-11 14:30:00,29.13,29.18,29.12,29.13,122444.0,27.6501,27.6975,27.6406,27.6501,122444.0
2024-09-11 15:00:00,29.13,29.19,29.1,29.18,130109.0,27.6501,27.707,27.6216,27.6975,130109.0
2024-09-11 15:30:00,29.18,29.24,29.15,29.16,875261.0,27.6975,27.7545,27.6691,27.6785,875261.0
2024-09-12 09:30:00,29.19,29.28,29.17,29.19,121055.0,27.707,27.7924,27.688,27.707,121055.0
2024-09-12 10:00:00,29.19,29.36,29.14,29.33,216482.0,27.707,27.8684,27.6596,27.8399,216482.0
2024-09-12 10:30:00,29.34,29.4,29.32,29.36,174746.0,27.8494,27.9064,27.8304,27.8684,174746.0
2024-09-12 11:00:00,29.36,29.38,29.31,29.37,101071.0,27.8684,27.8874,27.8209,27.8779,101071.0
2024-09-12 11:30:00,29.36,29.37,29.33,29.35,93564.0,27.8684,27.8779,27.8399,27.8589,93564.0
2024-09-12 12:00:00,29.35,29.37,29.34,29.36,61095.0,27.8589,27.8779,27.8494,27.8684,61095.0
2024-09-12 12:30:00,29.36,29.38,29.34,29.37,73795.0,27.8684,27.8874,27.8494,27.8779,73795.0
2024-09-12 13:00:00,29.38,29.38,29.35,29.35,49331.0,27.8874,27.8874,27.8589,27.8589,49331.0
2024-09-12 13:30:00,29.36,29.44,29.35,29.4,150514.0,27.8684,27.9443,27.8589,27.9064,150514.0
2024-09-12 14:00:00,29.39,29.43,29.38,29.41,64792.0,27.8969,27.9348,27.8874,27.9158,64792.0
2024-09-12 14:30:00,29.4,29.41,29.34,29.39,94542.0,27.9064,27.9158,27.8494,27.8969,94542.0
2024-09-12 15:00:00,29.39,29.39,29.32,29.33,143425.0,27.8969,27.8969,27.8304,27.8399,143425.0
2024-09-12 15:30:00,29.33,29.45,29.31,29.4,583495.0,27.8399,27.9538,27.8209,27.9064,583495.0
2024-09-13 09:30:00,29.51,29.57,29.47,29.5,135536.0,28.0108,28.0677,27.9728,28.0013,135536.0
2024-09-13 10:00:00,29.5,29.5,29.38,29.42,158900.0,28.0013,28.0013,27.8874,27.9253,158900.0
2024-09-13 10:30:00,29.42,29.49,29.42,29.45,160217.0,27.9253,27.9918,27.9253,27.9538,160217.0
2024-09-13 11:00:00,29.45,29.45,29.41,29.44,108543.0,27.9538,27.9538,27.9158,27.9443,108543.0
2024-09-13 11:30:00,29.44,29.48,29.4,29.47,99730.0,27.9443,27.9823,27.9064,27.9728,99730.0
2024-09-13 12:00:00,29.46,29.57,29.45,29.51,150306.0,27.9633,28.0677,27.9538,28.0108,150306.0
2024-09-13 12:30:00,29.52,29.55,29.5,29.53,84024.0,28.0203,28.0487,28.0013,28.0297,84024.0
2024-09-13 13:00:00,29.53,29.59,29.52,29.57,189095.0,28.0297,28.0867,28.0203,28.0677,189095.0
2024-09-13 13:30:00,29.57,29.61,29.54,29.61,173729.0,28.0677,28.1057,28.0392,28.1057,173729.0
2024-09-13 14:00:00,29.61,29.68,29.57,29.67,222748.0,28.1057,28.1721,28.0677,28.1626,222748.0
2024-09-13 14:30:00,29.67,29.69,29.63,29.69,206589.0,28.1626,28.1816,28.1247,28.1816,206589.0
2024-09-13 15:00:00,29.69,29.69,29.59,29.65,365395.0,28.1816,28.1816,28.0867,28.1437,365395.0
2024-09-13 15:30:00,29.65,29.71,29.62,29.62,807392.0,28.1437,28.2006,28.1152,28.1152,807392.0
2024-09-16 09:30:00,29.7,29.79,29.61,29.74,217239.0,28.1911,28.2765,28.1057,28.2291,217239.0
2024-09-16 10:00:00,29.75,29.79,29.68,29.71,105090.0,28.2386,28.2765,28.1721,28.2006,105090.0
2024-09-16 10:30:00,29.71,29.73,29.65,29.71,121174.0,28.2006,28.2196,28.1437,28.2006,121174.0
2024-09-16 11:00:00,29.7,29.7,29.61,29.64,155603.0,28.1911,28.1911,28.1057,28.1342,155603.0
2024-09-16 11:30:00,29.64,29.73,29.63,29.69,127979.0,28.1342,28.2196,28.1247,28.1816,127979.0
2024-09-16 12:00:00,29.69,29.73,29.66,29.7,143644.0,28.1816,28.2196,28.1531,28.1911,143644.0
2024-09-16 12:30:00,29.7,29.78,29.66,29.76,134045.0,28.1911,28.267,28.1531,28.2481,134045.0
2024-09-16 13:00:00,29.75,29.8,29.74,29.77,167882.0,28.2386,28.286,28.2291,28.2576,167882.0
2024-09-16 13:30:00,29.77,29.8,29.68,29.79,173113.0,28.2576,28.286,28.1721,28.2765,173113.0
2024-09-16 14:00:00,29.8,29.8,29.65,29.68,313747.0,28.286,28.286,28.1437,28.1721,313747.0
2024-09-16 14:30:00,29.68,29.75,29.68,29.72,150917.0,28.1721,28.2386,28.1721,28.2101,150917.0
2024-09-16 15:00:00,29.71,29.76,29.7,29.76,186620.0,28.2006,28.2481,28.1911,28.2481,186620.0
2024-09-16 15:30:00,29.76,29.81,29.66,29.68,672894.0,28.2481,28.2955,28.1531,28.1721,672894.0
2024-09-17 09:30:00,29.7,29.72,29.61,29.65,200694.0,28.1911,28.2101,28.1057,28.1437,200694.0
2024-09-17 10:00:00,29.65,29.7,29.61,29.62,219764.0,28.1437,28.1911,28.1057,28.1152,219764.0
2024-09-17 10:30:00,29.62,29.63,29.46,29.48,220634.0,28.1152,28.1247,27.9633,27.9823,220634.0
2024-09-17 11:00:00,29.48,29.55,29.35,29.38,246369.0,27.9823,28.0487,27.8589,27.8874,246369.0
2024-09-17 11:30:00,29.37,29.49,29.35,29.4,305089.0,27.8779,27.9918,27.8589,27.9064,305089.0
2024-09-17 12:00:00,29.4,29.44,29.36,29.39,201453.0,27.9064,27.9443,27.8684,27.8969,201453.0
2024-09-17 12:30:00,29.39,29.4,29.3,29.38,244564.0,27.8969,27.9064,27.8114,27.8874,244564.0
2024-09-17 13:00:00,29.38,29.44,29.37,29.42,229622.0,27.8874,27.9443,27.8779,27.9253,229622.0
2024-09-17 13:30:00,29.43,29.47,29.4,29.41,296490.0,27.9348,27.9728,27.9064,27.9158,296490.0
2024-09-17 14:00:00,29.4,29.5,29.39,29.5,190580.0,27.9064,28.0013,27.8969,28.0013,190580.0
2024-09-17 14:30:00,29.49,29.5,29.34,29.4,316654.0,27.9918,28.0013,27.8494,27.9064,316654.0
2024-09-17 15:00:00,29.4,29.45,29.35,29.37,296663.0,27.9064,27.9538,27.8589,27.8779,296663.0
2024-09-17 15:30:00,29.38,29.52,29.34,29.52,704944.0,27.8874,28.0203,27.8494,28.0203,704944.0
2024-09-18 09:30:00,29.56,29.69,29.55,29.58,154218.0,28.0582,28.1816,28.0487,28.0772,154218.0
2024-09-18 10:00:00,29.57,29.62,29.53,29.61,87645.0,28.0677,28.1152,28.0297,28.1057,87645.0
2024-09-18 10:30:00,29.61,29.63,29.51,29.54,102311.0,28.1057,28.1247,28.0108,28.0392,102311.0
2024-09-18 11:00:00,29.54,29.57,29.52,29.55,67074.0,28.0392,28.0677,28.0203,28.0487,67074.0
2024-09-18 11:30:00,29.55,29.55,29.47,29.47,80156.0,28.0487,28.0487,27.9728,27.9728,80156.0
2024-09-18 12:00:00,29.47,29.51,29.45,29.5,88640.0,27.9728,28.0108,27.9538,28.0013,88640.0
2024-09-18 12:30:00,29.51,29.59,29.49,29.59,118663.0,28.0108,28.0867,27.9918,28.0867,118663.0
2024-09-18 13:00:00,29.59,29.68,29.58,29.68,105689.0,28.0867,28.1721,28.0772,28.1721,105689.0
2024-09-18 13:30:00,29.68,29.73,29.66,29.68,127260.0,28.1721,28.2196,28.1531,28.1721,127260.0
2024-09-18 14:00:00,29.67,29.81,29.58,29.6,259387.0,28.1626,28.2955,28.0772,28.0962,259387.0
2024-09-18 14:30:00,29.6,29.61,29.48,29.5,141198.0,28.0962,28.1057,27.9823,28.0013,141198.0
2024-09-18 15:00:00,29.49,29.59,29.46,29.55,280027.0,27.9918,28.0867,27.9633,28.0487,280027.0
2024-09-18 15:30:00,29.55,29.59,29.45,29.48,465838.0,28.0487,28.0867,27.9538,27.9823,465838.0
2024-09-19 09:30:00,29.73,29.73,29.52,29.56,212782.0,28.2196,28.2196,28.0203,28.0582,212782.0
2024-09-19 10:00:00,29.56,29.58,29.52,29.54,133770.0,28.0582,28.0772,28.0203,28.0392,133770.0
2024-09-19 10:30:00,29.55,29.58,29.5,29.55,220002.0,28.0487,28.0772,28.0013,28.0487,220002.0
2024-09-19 11:00:00,29.55,29.58,29.52,29.58,90022.0,28.0487,28.0772,28.0203,28.0772,90022.0
2024-09-19 11:30:00,29.58,29.58,29.52,29.53,98609.0,28.0772,28.0772,28.0203,28.0297,98609.0
2024-09-19 12:00:00,29.53,29.55,29.48,29.51,152401.0,28.0297,28.0487,27.9823,28.0108,152401.0
2024-09-19 12:30:00,29.51,29.54,29.5,29.53,78750.0,28.0108,28.0392,28.0013,28.0297,78750.0
2024-09-19 13:00:00,29.54,29.56,29.48,29.54,178805.0,28.0392,28.0582,27.9823,28.0392,178805.0
2024-09-19 13:30:00,29.54,29.55,29.5,29.51,130630.0,28.0392,28.0487,28.0013,28.0108,130630.0
2024-09-19 14:00:00,29.51,29.53,29.49,29.53,164341.0,28.0108,28.0297,27.9918,28.0297,164341.0
2024-09-19 14:30:00,29.53,29.54,29.51,29.51,151724.0,28.0297,28.0392,28.0108,28.0108,151724.0
2024-09-19 15:00:00,29.51,29.52,29.4,29.4,259033.0,28.0108,28.0203,27.9064,27.9064,259033.0
2024-09-19 15:30:00,29.41,29.46,29.33,29.38,611164.0,27.9158,27.9633,27.8399,27.8874,611164.0
2024-09-20 09:30:00,29.34,29.42,29.25,29.25,261261.0,27.8494,27.9253,27.764,27.764,261261.0
2024-09-20 10:00:00,29.26,29.32,29.25,29.28,151088.0,27.7735,27.8304,27.764,27.7924,151088.0
2024-09-20 10:30:00,29.29,29.36,29.28,29.3,99498.0,27.8019,27.8684,27.7924,27.8114,99498.0
2024-09-20 11:00:00,29.31,29.31,29.26,29.27,100203.0,27.8209,27.8209,27.7735,27.783,100203.0
2024-09-20 11:30:00,29.26,29.31,29.22,29.3,98944.0,27.7735,27.8209,27.7355,27.8114,98944.0
2024-09-20 12:00:00,29.29,29.31,29.26,29.29,119956.0,27.8019,27.8209,27.7735,27.8019,119956.0
2024-09-20 12:30:00,29.3,29.33,29.26,29.33,145617.0,27.8114,27.8399,27.7735,27.8399,145617.0
2024-09-20 13:00:00,29.33,29.33,29.27,29.29,132407.0,27.8399,27.8399,27.783,27.8019,132407.0
2024-09-20 13:30:00,29.29,29.29,29.21,29.29,192039.0,27.8019,27.8019,27.726,27.8019,192039.0
2024-09-20 14:00:00,29.29,29.29,29.19,29.21,213169.0,27.8019,27.8019,27.707,27.726,213169.0
2024-09-20 14:30:00,29.21,29.31,29.21,29.29,87728.0,27.726,27.8209,27.726,27.8019,87728.0
2024-09-20 15:00:00,29.3,29.38,29.27,29.32,217254.0,27.8114,27.8874,27.783,27.8304,217254.0
2024-09-20 15:30:00,29.33,29.36,29.18,29.32,629731.0,27.8399,27.8684,27.6975,27.8304,629731.0
2024-09-23 09:30:00,29.36,29.55,29.32,29.51,254940.0,27.8684,28.0487,27.8304,28.0108,254940.0
2024-09-23 10:00:00,29.52,29.63,29.51,29.62,330690.0,28.0203,28.1247,28.0108,28.1152,330690.0
2024-09-23 10:30:00,29.62,29.62,29.53,29.54,111542.0,28.1152,28.1152,28.0297,28.0392,111542.0
2024-09-23 11:00:00,29.55,29.55,29.42,29.52,159884.0,28.0487,28.0487,27.9253,28.0203,159884.0
2024-09-23 11:30:00,29.51,29.51,29.43,29.44,120991.0,28.0108,28.0108,27.9348,27.9443,120991.0
2024-09-23 12:00:00,29.43,29.44,29.37,29.39,157186.0,27.9348,27.9443,27.8779,27.8969,157186.0
2024-09-23 12:30:00,29.39,29.39,29.35,29.39,84699.0,27.8969,27.8969,27.8589,27.8969,84699.0
2024-09-23 13:00:00,29.39,29.43,29.36,29.42,74463.0,27.8969,27.9348,27.8684,27.9253,74463.0
2024-09-23 13:30:00,29.43,29.43,29.38,29.43,163670.0,27.9348,27.9348,27.8874,27.9348,163670.0
2024-09-23 14:00:00,29.43,29.44,29.4,29.42,268233.0,27.9348,27.9443,27.9064,27.9253,268233.0
2024-09-23 14:30:00,29.41,29.47,29.4,29.46,85992.0,27.9158,27.9728,27.9064,27.9633,85992.0
2024-09-23 15:00:00,29.46,29.5,29.45,29.47,149057.0,27.9633,28.0013,27.9538,27.9728,149057.0
2024-09-23 15:30:00,29.46,29.48,29.44,29.44,418241.0,27.9633,27.9823,27.9443,27.9443,418241.0
2024-09-24 09:30:00,29.6,29.65,29.52,29.58,173623.0,28.0962,28.1437,28.0203,28.0772,173623.0
2024-09-24 10:00:00,29.57,29.64,29.53,29.54,108206.0,28.0677,28.1342,28.0297,28.0392,108206.0
2024-09-24 10:30:00,29.53,29.57,29.44,29.51,207593.0,28.0297,28.0677,27.9443,28.0108,207593.0
2024-09-24 11:00:00,29.5,29.52,29.46,29.49,99426.0,28.0013,28.0203,27.9633,27.9918,99426.0
2024-09-24 11:30:00,29.48,29.5,29.41,29.43,209423.0,27.9823,28.0013,27.9158,27.9348,209423.0
2024-09-24 12:00:00,29.43,29.45,29.37,29.45,157374.0,27.9348,27.9538,27.8779,27.9538,157374.0
2024-09-24 12:30:00,29.45,29.53,29.43,29.49,171549.0,27.9538,28.0297,27.9348,27.9918,171549.0
2024-09-24 13:00:00,29.49,29.53,29.45,29.51,181018.0,27.9918,28.0297,27.9538,28.0108,181018.0
2024-09-24 13:30:00,29.51,29.56,29.5,29.56,74254.0,28.0108,28.0582,28.0013,28.0582,74254.0
2024-09-24 14:00:00,29.56,29.6,29.54,29.6,104244.0,28.0582,28.0962,28.0392,28.0962,104244.0
2024-09-24 14:30:00,29.59,29.63,29.56,29.58,142849.0,28.0867,28.1247,28.0582,28.0772,142849.0
2024-09-24 15:00:00,29.58,29.62,29.56,29.6,99061.0,28.0772,28.1152,28.0582,28.0962,99061.0
2024-09-24 15:30:00,29.59,29.6,29.5,29.5,390219.0,28.0867,28.0962,28.0013,28.0013,390219.0
2024-09-25 09:30:00,29.5,29.58,29.4,29.43,190098.0,28.0013,28.0772,27.9064,27.9348,190098.0
2024-09-25 10:00:00,29.43,29.47,29.24,29.3,336900.0,27.9348,27.9728,27.7545,27.8114,336900.0
2024-09-25 10:30:00,29.29,29.33,29.21,29.27,205660.0,27.8019,27.8399,27.726,27.783,205660.0
2024-09-25 11:00:00,29.27,29.33,29.27,29.3,117920.0,27.783,27.8399,27.783,27.8114,117920.0
2024-09-25 11:30:00,29.3,29.32,29.27,29.28,112320.0,27.8114,27.8304,27.783,27.7924,112320.0
2024-09-25 12:00:00,29.28,29.33,29.26,29.26,88945.0,27.7924,27.8399,27.7735,27.7735,88945.0
2024-09-25 12:30:00,29.26,29.27,29.2,29.2,105125.0,27.7735,27.783,27.7165,27.7165,105125.0
2024-09-25 13:00:00,29.2,29.23,29.16,29.21,105266.0,27.7165,27.745,27.6785,27.726,105266.0
2024-09-25 13:30:00,29.21,29.21,29.18,29.2,96056.0,27.726,27.726,27.6975,27.7165,96056.0
2024-09-25 14:00:00,29.2,29.21,29.18,29.19,99547.0,27.7165,27.726,27.6975,27.707,99547.0
2024-09-25 14:30:00,29.19,29.22,29.15,29.2,124860.0,27.707,27.7355,27.6691,27.7165,124860.0
2024-09-25 15:00:00,29.19,29.25,29.18,29.24,167922.0,27.707,27.764,27.6975,27.7545,167922.0
2024-09-25 15:30:00,29.24,29.28,29.18,29.24,507111.0,27.7545,27.7924,27.6975,27.7545,507111.0
2024-09-26 09:30:00,29.17,29.28,28.98,29.01,386419.0,27.688,27.7924,27.5077,27.5362,386419.0
2024-09-26 10:00:00,29.01,29.08,28.96,29.05,161550.0,27.5362,27.6026,27.4887,27.5741,161550.0
2024-09-26 10:30:00,29.05,29.08,28.88,28.91,278702.0,27.5741,27.6026,27.4128,27.4412,278702.0
2024-09-26 11:00:00,28.9,29.01,28.88,29.0,252472.0,27.4318,27.5362,27.4128,27.5267,252472.0
2024-09-26 11:30:00,28.99,29.0,28.97,29.0,133078.0,27.5172,27.5267,27.4982,27.5267,133078.0
2024-09-26 12:00:00,28.99,29.1,28.98,29.05,268567.0,27.5172,27.6216,27.5077,27.5741,268567.0
2024-09-26 12:30:00,29.05,29.06,28.9,28.95,283293.0,27.5741,27.5836,27.4318,27.4792,283293.0
2024-09-26 13:00:00,28.95,29.01,28.94,29.0,227805.0,27.4792,27.5362,27.4697,27.5267,227805.0
2024-09-26 13:30:00,29.0,29.01,28.96,28.99,151835.0,27.5267,27.5362,27.4887,27.5172,151835.0
2024-09-26 14:00:00,28.99,29.02,28.94,29.0,146659.0,27.5172,27.5457,27.4697,27.5267,146659.0
2024-09-26 14:30:00,29.01,29.02,28.99,29.0,108746.0,27.5362,27.5457,27.5172,27.5267,108746.0
2024-09-26 15:00:00,28.99,29.0,28.92,28.92,221377.0,27.5172,27.5267,27.4507,27.4507,221377.0
2024-09-26 15:30:00,28.92,28.92,28.78,28.87,772563.0,27.4507,27.4507,27.3179,27.4033,772563.0
2024-09-27 09:30:00,29.01,29.09,28.99,29.03,184891.0,27.5362,27.6121,27.5172,27.5551,184891.0
2024-09-27 10:00:00,29.03,29.08,29.01,29.07,100638.0,27.5551,27.6026,27.5362,27.5931,100638.0
2024-09-27 10:30:00,29.07,29.12,29.04,29.12,129645.0,27.5931,27.6406,27.5646,27.6406,129645.0
2024-09-27 11:00:00,29.11,29.25,29.11,29.17,192736.0,27.6311,27.764,27.6311,27.688,192736.0
2024-09-27 11:30:00,29.16,29.26,29.15,29.23,87198.0,27.6785,27.7735,27.6691,27.745,87198.0
2024-09-27 12:00:00,29.23,29.24,29.13,29.13,145483.0,27.745,27.7545,27.6501,27.6501,145483.0
2024-09-27 12:30:00,29.13,29.19,29.12,29.19,80625.0,27.6501,27.707,27.6406,27.707,80625.0
2024-09-27 13:00:00,29.19,29.24,29.15,29.18,179818.0,27.707,27.7545,27.6691,27.6975,179818.0
2024-09-27 13:30:00,29.17,29.2,29.14,29.18,52084.0,27.688,27.7165,27.6596,27.6975,52084.0
2024-09-27 14:00:00,29.18,29.26,29.17,29.24,101805.0,27.6975,27.7735,27.688,27.7545,101805.0
2024-09-27 14:30:00,29.24,29.25,29.2,29.24,84189.0,27.7545,27.764,27.7165,27.7545,84189.0
2024-09-27 15:00:00,29.24,29.26,29.2,29.26,148403.0,27.7545,27.7735,27.7165,27.7735,148403.0
2024-09-27 15:30:00,29.26,29.31,29.17,29.19,606802.0,27.7735,27.8209,27.688,27.707,606802.0
2024-09-30 09:30:00,29.24,29.28,29.02,29.06,189947.0,27.7545,27.7924,27.5457,27.5836,189947.0
2024-09-30 10:00:00,29.05,29.14,29.03,29.1,169727.0,27.5741,27.6596,27.5551,27.6216,169727.0
2024-09-30 10:30:00,29.1,29.2,29.08,29.15,135357.0,27.6216,27.7165,27.6026,27.6691,135357.0
2024-09-30 11:00:00,29.16,29.2,29.09,29.09,83973.0,27.6785,27.7165,27.6121,27.6121,83973.0
2024-09-30 11:30:00,29.1,29.13,29.06,29.07,79445.0,27.6216,27.6501,27.5836,27.5931,79445.0
2024-09-30 12:00:00,29.06,29.1,29.06,29.1,54608.0,27.5836,27.6216,27.5836,27.6216,54608.0
2024-09-30 12:30:00,29.1,29.11,29.06,29.07,86724.0,27.6216,27.6311,27.5836,27.5931,86724.0
2024-09-30 13:00:00,29.07,29.08,29.03,29.03,259446.0,27.5931,27.6026,27.5551,27.5551,259446.0
2024-09-30 13:30:00,29.03,29.07,29.01,29.05,105156.0,27.5551,27.5931,27.5362,27.5741,105156.0
2024-09-30 14:00:00,29.06,29.07,28.95,29.01,128742.0,27.5836,27.5931,27.4792,27.5362,128742.0
2024-09-30 14:30:00,29.02,29.05,28.99,29.04,116725.0,27.5457,27.5741,27.5172,27.5646,116725.0
2024-09-30 15:00:00,29.03,29.05,29.01,29.03,112748.0,27.5551,27.5741,27.5362,27.5551,112748.0
2024-09-30 15:30:00,29.03,29.13,29.02,29.12,310490.0,27.5551,27.6501,27.5457,27.6406,310490.0
2024-10-01 09:30:00,29.0,29.29,29.0,29.26,328973.0,27.5267,27.8019,27.5267,27.7735,328973.0
2024-10-01 10:00:00,29.25,29.33,29.11,29.18,212713.0,27.764,27.8399,27.6311,27.6975,212713.0
2024-10-01 10:30:00,29.18,29.25,29.17,29.25,205586.0,27.6975,27.764,27.688,27.764,205586.0
2024-10-01 11:00:00,29.25,29.34,29.2,29.33,189939.0,27.764,27.8494,27.7165,27.8399,189939.0
2024-10-01 11:30:00,29.33,29.37,29.3,29.3,132070.0,27.8399,27.8779,27.8114,27.8114,132070.0
2024-10-01 12:00:00,29.3,29.35,29.25,29.32,112354.0,27.8114,27.8589,27.764,27.8304,112354.0
2024-10-01 12:30:00,29.32,29.32,29.26,29.3,177784.0,27.8304,27.8304,27.7735,27.8114,177784.0
2024-10-01 13:00:00,29.3,29.37,29.26,29.28,111586.0,27.8114,27.8779,27.7735,27.7924,111586.0
2024-10-01 13:30:00,29.28,29.32,29.22,29.23,156468.0,27.7924,27.8304,27.7355,27.745,156468.0
2024-10-01 14:00:00,29.23,29.25,29.21,29.24,159943.0,27.745,27.764,27.726,27.7545,159943.0
2024-10-01 14:30:00,29.24,29.25,29.19,29.2,159801.0,27.7545,27.764,27.707,27.7165,159801.0
2024-10-01 15:00:00,29.2,29.3,29.17,29.26,234768.0,27.7165,27.8114,27.688,27.7735,234768.0
2024-10-01 15:30:00,29.25,29.33,29.24,29.32,451736.0,27.764,27.8399,27.7545,27.8304,451736.0
2024-10-02 09:30:00,29.44,29.53,29.31,29.49,329142.0,27.9443,28.0297,27.8209,27.9918,329142.0
2024-10-02 10:00:00,29.48,29.53,29.43,29.48,164195.0,27.9823,28.0297,27.9348,27.9823,164195.0
2024-10-02 10:30:00,29.47,29.54,29.39,29.39,173823.0,27.9728,28.0392,27.8969,27.8969,173823.0
2024-10-02 11:00:00,29.39,29.42,29.34,29.42,154107.0,27.8969,27.9253,27.8494,27.9253,154107.0
2024-10-02 11:30:00,29.41,29.46,29.4,29.43,162604.0,27.9158,27.9633,27.9064,27.9348,162604.0
2024-10-02 12:00:00,29.42,29.47,29.38,29.41,148393.0,27.9253,27.9728,27.8874,27.9158,148393.0
2024-10-02 12:30:00,29.41,29.41,29.35,29.36,100730.0,27.9158,27.9158,27.8589,27.8684,100730.0
2024-10-02 13:00:00,29.36,29.37,29.32,29.33,114871.0,27.8684,27.8779,27.8304,27.8399,114871.0
2024-10-02 13:30:00,29.33,29.34,29.27,29.32,143396.0,27.8399,27.8494,27.783,27.8304,143396.0
2024-10-02 14:00:00,29.31,29.36,29.28,29.29,128970.0,27.8209,27.8684,27.7924,27.8019,128970.0
2024-10-02 14:30:00,29.3,29.38,29.29,29.34,163591.0,27.8114,27.8874,27.8019,27.8494,163591.0
2024-10-02 15:00:00,29.34,29.36,29.31,29.31,187443.0,27.8494,27.8684,27.8209,27.8209,187443.0
2024-10-02 15:30:00,29.32,29.47,29.31,29.46,553719.0,27.8304,27.9728,27.8209,27.9633,553719.0
2024-10-03 09:30:00,29.59,29.59,29.37,29.39,169261.0,28.0867,28.0867,27.8779,27.8969,169261.0
2024-10-03 10:00:00,29.41,29.57,29.39,29.49,200856.0,27.9158,28.0677,27.8969,27.9918,200856.0
2024-10-03 10:30:00,29.49,29.51,29.43,29.46,433904.0,27.9918,28.0108,27.9348,27.9633,433904.0
2024-10-03 11:00:00,29.45,29.56,29.42,29.51,121661.0,27.9538,28.0582,27.9253,28.0108,121661.0
2024-10-03 11:30:00,29.51,29.55,29.48,29.52,95680.0,28.0108,28.0487,27.9823,28.0203,95680.0
2024-10-03 12:00:00,29.53,29.62,29.52,29.58,186406.0,28.0297,28.1152,28.0203,28.0772,186406.0
2024-10-03 12:30:00,29.57,29.6,29.55,29.58,85400.0,28.0677,28.0962,28.0487,28.0772,85400.0
2024-10-03 13:00:00,29.58,29.58,29.5,29.51,65761.0,28.0772,28.0772,28.0013,28.0108,65761.0
2024-10-03 13:30:00,29.51,29.62,29.5,29.61,126272.0,28.0108,28.1152,28.0013,28.1057,126272.0
2024-10-03 14:00:00,29.61,29.73,29.6,29.71,315922.0,28.1057,28.2196,28.0962,28.2006,315922.0
2024-10-03 14:30:00,29.71,29.76,29.65,29.73,206771.0,28.2006,28.2481,28.1437,28.2196,206771.0
2024-10-03 15:00:00,29.73,29.73,29.65,29.71,200411.0,28.2196,28.2196,28.1437,28.2006,200411.0
2024-10-03 15:30:00,29.7,29.7,29.62,29.65,367906.0,28.1911,28.1911,28.1152,28.1437,367906.0
2024-10-04 09:30:00,29.68,29.74,29.66,29.7,162591.0,28.1721,28.2291,28.1531,28.1911,162591.0
2024-10-04 10:00:00,29.69,29.79,29.69,29.76,239471.0,28.1816,28.2765,28.1816,28.2481,239471.0
2024-10-04 10:30:00,29.75,29.81,29.71,29.8,186914.0,28.2386,28.2955,28.2006,28.286,186914.0
2024-10-04 11:00:00,29.8,29.82,29.73,29.75,127996.0,28.286,28.305,28.2196,28.2386,127996.0
2024-10-04 11:30:00,29.76,29.82,29.74,29.82,144653.0,28.2481,28.305,28.2291,28.305,144653.0
2024-10-04 12:00:00,29.82,29.84,29.81,29.84,121271.0,28.305,28.324,28.2955,28.324,121271.0
2024-10-04 12:30:00,29.84,29.86,29.81,29.86,120564.0,28.324,28.343,28.2955,28.343,120564.0
2024-10-04 13:00:00,29.86,29.87,29.8,29.82,250539.0,28.343,28.3525,28.286,28.305,250539.0
2024-10-04 13:30:00,29.82,29.85,29.78,29.79,111764.0,28.305,28.3335,28.267,28.2765,111764.0
2024-10-04 14:00:00,29.79,29.8,29.67,29.67,134673.0,28.2765,28.286,28.1626,28.1626,134673.0
2024-10-04 14:30:00,29.67,29.72,29.65,29.7,135775.0,28.1626,28.2101,28.1437,28.1911,135775.0
2024-10-04 15:00:00,29.69,29.7,29.65,29.67,157538.0,28.1816,28.1911,28.1437,28.1626,157538.0
2024-10-04 15:30:00,29.66,29.71,29.62,29.7,519747.0,28.1531,28.2006,28.1152,28.1911,519747.0
2024-10-07 09:30:00,29.77,29.92,29.72,29.73,207514.0,28.2576,28.3999,28.2101,28.2196,207514.0
2024-10-07 10:00:00,29.72,29.79,29.69,29.71,201259.0,28.2101,28.2765,28.1816,28.2006,201259.0
2024-10-07 10:30:00,29.71,29.72,29.63,29.67,156552.0,28.2006,28.2101,28.1247,28.1626,156552.0
2024-10-07 11:00:00,29.66,29.74,29.65,29.7,206473.0,28.1531,28.2291,28.1437,28.1911,206473.0
2024-10-07 11:30:00,29.7,29.73,29.65,29.67,98882.0,28.1911,28.2196,28.1437,28.1626,98882.0
2024-10-07 12:00:00,29.67,29.71,29.6,29.65,128167.0,28.1626,28.2006,28.0962,28.1437,128167.0
2024-10-07 12:30:00,29.65,29.67,29.62,29.64,124852.0,28.1437,28.1626,28.1152,28.1342,124852.0
2024-10-07 13:00:00,29.64,29.69,29.63,29.64,59455.0,28.1342,28.1816,28.1247,28.1342,59455.0
2024-10-07 13:30:00,29.64,29.67,29.6,29.63,87697.0,28.1342,28.1626,28.0962,28.1247,87697.0
2024-10-07 14:00:00,29.63,29.65,29.58,29.61,94319.0,28.1247,28.1437,28.0772,28.1057,94319.0
2024-10-07 14:30:00,29.6,29.61,29.55,29.56,105547.0,28.0962,28.1057,28.0487,28.0582,105547.0
2024-10-07 15:00:00,29.56,29.59,29.53,29.55,118291.0,28.0582,28.0867,28.0297,28.0487,118291.0
2024-10-07 15:30:00,29.55,29.57,29.52,29.53,263840.0,28.0487,28.0677,28.0203,28.0297,263840.0
2024-10-08 09:30:00,29.5,29.5,29.14,29.17,354100.0,28.0013,28.0013,27.6596,27.688,354100.0
2024-10-08 10:00:00,29.17,29.3,29.14,29.26,183218.0,27.688,27.8114,27.6596,27.7735,183218.0
2024-10-08 10:30:00,29.26,29.27,29.19,29.22,337503.0,27.7735,27.783,27.707,27.7355,337503.0
2024-10-08 11:00:00,29.21,29.25,29.19,29.25,220275.0,27.726,27.764,27.707,27.764,220275.0
2024-10-08 11:30:00,29.25,29.27,29.22,29.23,98381.0,27.764,27.783,27.7355,27.745,98381.0
2024-10-08 12:00:00,29.23,29.28,29.22,29.27,172298.0,27.745,27.7924,27.7355,27.783,172298.0
2024-10-08 12:30:00,29.27,29.28,29.22,29.27,160395.0,27.783,27.7924,27.7355,27.783,160395.0
2024-10-08 13:00:00,29.28,29.33,29.27,29.3,143437.0,27.7924,27.8399,27.783,27.8114,143437.0
2024-10-08 13:30:00,29.3,29.33,29.26,29.26,85695.0,27.8114,27.8399,27.7735,27.7735,85695.0
2024-10-08 14:00:00,29.27,29.3,29.2,29.2,125512.0,27.783,27.8114,27.7165,27.7165,125512.0
2024-10-08 14:30:00,29.2,29.23,29.2,29.2,137633.0,27.7165,27.745,27.7165,27.7165,137633.0
2024-10-08 15:00:00,29.21,29.22,29.16,29.18,204354.0,27.726,27.7355,27.6785,27.6975,204354.0
2024-10-08 15:30:00,29.18,29.22,29.1,29.19,629091.0,27.6975,27.7355,27.6216,27.707,629091.0
2024-10-09 09:30:00,29.19,29.31,29.1,29.27,138365.0,27.707,27.8209,27.6216,27.783,138365.0
2024-10-09 10:00:00,29.26,29.29,29.17,29.23,96672.0,27.7735,27.8019,27.688,27.745,96672.0
2024-10-09 10:30:00,29.23,29.27,29.18,29.21,98009.0,27.745,27.783,27.6975,27.726,98009.0
2024-10-09 11:00:00,29.21,29.28,29.2,29.25,155794.0,27.726,27.7924,27.7165,27.764,155794.0
2024-10-09 11:30:00,29.24,29.27,29.21,29.23,136621.0,27.7545,27.783,27.726,27.745,136621.0
2024-10-09 12:00:00,29.24,29.29,29.23,29.23,137000.0,27.7545,27.8019,27.745,27.745,137000.0
2024-10-09 12:30:00,29.23,29.24,29.2,29.22,57158.0,27.745,27.7545,27.7165,27.7355,57158.0
2024-10-09 13:00:00,29.22,29.25,29.21,29.23,73363.0,27.7355,27.764,27.726,27.745,73363.0
2024-10-09 13:30:00,29.24,29.26,29.21,29.23,128676.0,27.7545,27.7735,27.726,27.745,128676.0
2024-10-09 14:00:00,29.23,29.3,29.21,29.21,86953.0,27.745,27.8114,27.726,27.726,86953.0
2024-10-09 14:30:00,29.21,29.25,29.19,29.22,236753.0,27.726,27.764,27.707,27.7355,236753.0
2024-10-09 15:00:00,29.22,29.24,29.19,29.2,227155.0,27.7355,27.7545,27.707,27.7165,227155.0
2024-10-09 15:30:00,29.2,29.25,29.14,29.19,605495.0,27.7165,27.764,27.6596,27.707,605495.0
2024-10-10 09:30:00,29.28,29.37,29.14,29.33,293212.0,27.7924,27.8779,27.6596,27.8399,293212.0
2024-10-10 10:00:00,29.33,29.36,29.29,29.32,181828.0,27.8399,27.8684,27.8019,27.8304,181828.0
2024-10-10 10:30:00,29.32,29.41,29.31,29.38,106927.0,27.8304,27.9158,27.8209,27.8874,106927.0
2024-10-10 11:00:00,29.37,29.38,29.33,29.37,78876.0,27.8779,27.8874,27.8399,27.8779,78876.0
2024-10-10 11:30:00,29.37,29.46,29.35,29.41,106773.0,27.8779,27.9633,27.8589,27.9158,106773.0
2024-10-10 12:00:00,29.41,29.49,29.4,29.49,124961.0,27.9158,27.9918,27.9064,27.9918,124961.0
2024-10-10 12:30:00,29.49,29.5,29.45,29.46,81770.0,27.9918,28.0013,27.9538,27.9633,81770.0
2024-10-10 13:00:00,29.46,29.46,29.37,29.38,84454.0,27.9633,27.9633,27.8779,27.8874,84454.0
2024-10-10 13:30:00,29.38,29.42,29.34,29.37,120374.0,27.8874,27.9253,27.8494,27.8779,120374.0
2024-10-10 14:00:00,29.37,29.46,29.36,29.44,84997.0,27.8779,27.9633,27.8684,27.9443,84997.0
2024-10-10 14:30:00,29.44,29.44,29.35,29.36,97370.0,27.9443,27.9443,27.8589,27.8684,97370.0
2024-10-10 15:00:00,29.36,29.36,29.27,29.28,134980.0,27.8684,27.8684,27.783,27.7924,134980.0
2024-10-10 15:30:00,29.28,29.31,29.22,29.25,430915.0,27.7924,27.8209,27.7355,27.764,430915.0
2024-10-11 09:30:00,29.3,29.43,29.3,29.38,167814.0,27.8114,27.9348,27.8114,27.8874,167814.0
2024-10-11 10:00:00,29.35,29.47,29.33,29.44,182615.0,27.8589,27.9728,27.8399,27.9443,182615.0
2024-10-11 10:30:00,29.45,29.48,29.44,29.48,79685.0,27.9538,27.9823,27.9443,27.9823,79685.0
2024-10-11 11:00:00,29.48,29.51,29.45,29.49,102514.0,27.9823,28.0108,27.9538,27.9918,102514.0
2024-10-11 11:30:00,29.48,29.49,29.42,29.46,75420.0,27.9823,27.9918,27.9253,27.9633,75420.0
2024-10-11 12:00:00,29.46,29.51,29.45,29.51,77193.0,27.9633,28.0108,27.9538,28.0108,77193.0
2024-10-11 12:30:00,29.51,29.52,29.49,29.51,68549.0,28.0108,28.0203,27.9918,28.0108,68549.0
2024-10-11 13:00:00,29.51,29.52,29.43,29.44,154088.0,28.0108,28.0203,27.9348,27.9443,154088.0
2024-10-11 13:30:00,29.44,29.55,29.44,29.51,105291.0,27.9443,28.0487,27.9443,28.0108,105291.0
2024-10-11 14:00:00,29.52,29.57,29.5,29.52,137956.0,28.0203,28.0677,28.0013,28.0203,137956.0
2024-10-11 14:30:00,29.52,29.53,29.47,29.49,150974.0,28.0203,28.0297,27.9728,27.9918,150974.0
2024-10-11 15:00:00,29.49,29.52,29.47,29.5,130239.0,27.9918,28.0203,27.9728,28.0013,130239.0
2024-10-11 15:30:00,29.49,29.57,29.45,29.46,439118.0,27.9918,28.0677,27.9538,27.9633,439118.0
2024-10-14 09:30:00,29.47,29.49,29.4,29.44,261467.0,27.9728,27.9918,27.9064,27.9443,261467.0
2024-10-14 10:00:00,29.44,29.54,29.42,29.51,107747.0,27.9443,28.0392,27.9253,28.0108,107747.0
2024-10-14 10:30:00,29.51,29.58,29.48,29.51,248419.0,28.0108,28.0772,27.9823,28.0108,248419.0
2024-10-14 11:00:00,29.52,29.53,29.46,29.48,89101.0,28.0203,28.0297,27.9633,27.9823,89101.0
2024-10-14 11:30:00,29.48,29.51,29.45,29.5,91542.0,27.9823,28.0108,27.9538,28.0013,91542.0
2024-10-14 12:00:00,29.5,29.52,29.47,29.48,66697.0,28.0013,28.0203,27.9728,27.9823,66697.0
2024-10-14 12:30:00,29.48,29.53,29.46,29.52,62474.0,27.9823,28.0297,27.9633,28.0203,62474.0
2024-10-14 13:00:00,29.52,29.54,29.5,29.51,50260.0,28.0203,28.0392,28.0013,28.0108,50260.0
2024-10-14 13:30:00,29.51,29.53,29.47,29.49,108002.0,28.0108,28.0297,27.9728,27.9918,108002.0
2024-10-14 14:00:00,29.49,29.49,29.46,29.46,84658.0,27.9918,27.9918,27.9633,27.9633,84658.0
2024-10-14 14:30:00,29.47,29.51,29.46,29.48,114390.0,27.9728,28.0108,27.9633,27.9823,114390.0
2024-10-14 15:00:00,29.49,29.5,29.46,29.46,81070.0,27.9918,28.0013,27.9633,27.9633,81070.0
2024-10-14 15:30:00,29.47,29.51,29.4,29.47,759515.0,27.9728,28.0108,27.9064,27.9728,759515.0
2024-10-15 09:30:00,29.4,29.45,29.32,29.4,314451.0,27.9064,27.9538,27.8304,27.9064,314451.0
2024-10-15 10:00:00,29.39,29.43,29.37,29.42,282339.0,27.8969,27.9348,27.8779,27.9253,282339.0
2024-10-15 10:30:00,29.42,29.56,29.39,29.55,267038.0,27.9253,28.0582,27.8969,28.0487,267038.0
2024-10-15 11:00:00,29.56,29.59,29.45,29.45,163478.0,28.0582,28.0867,27.9538,27.9538,163478.0
2024-10-15 11:30:00,29.45,29.46,29.37,29.37,132673.0,27.9538,27.9633,27.8779,27.8779,132673.0
2024-10-15 12:00:00,29.37,29.42,29.35,29.4,128153.0,27.8779,27.9253,27.8589,27.9064,128153.0
2024-10-15 12:30:00,29.41,29.42,29.35,29.38,108160.0,27.9158,27.9253,27.8589,27.8874,108160.0
2024-10-15 13:00:00,29.38,29.4,29.35,29.37,127878.0,27.8874,27.9064,27.8589,27.8779,127878.0
2024-10-15 13:30:00,29.37,29.37,29.27,29.29,170156.0,27.8779,27.8779,27.783,27.8019,170156.0
2024-10-15 14:00:00,29.29,29.29,29.25,29.26,173696.0,27.8019,27.8019,27.764,27.7735,173696.0
2024-10-15 14:30:00,29.26,29.29,29.25,29.27,166012.0,27.7735,27.8019,27.764,27.783,166012.0
2024-10-15 15:00:00,29.27,29.27,29.21,29.23,260939.0,27.783,27.783,27.726,27.745,260939.0
2024-10-15 15:30:00,29.23,29.24,29.11,29.15,716089.0,27.745,27.7545,27.6311,27.6691,716089.0
2024-10-16 09:30:00,29.31,29.36,29.21,29.27,174177.0,27.8209,27.8684,27.726,27.783,174177.0
2024-10-16 10:00:00,29.27,29.27,29.18,29.21,212251.0,27.783,27.783,27.6975,27.726,212251.0
2024-10-16 10:30:00,29.21,29.25,29.2,29.24,149266.0,27.726,27.764,27.7165,27.7545,149266.0
2024-10-16 11:00:00,29.24,29.26,29.23,29.25,182128.0,27.7545,27.7735,27.745,27.764,182128.0
2024-10-16 11:30:00,29.24,29.25,29.24,29.25,181375.0,27.7545,27.764,27.7545,27.764,181375.0
2024-10-16 12:00:00,29.25,29.28,29.24,29.25,118747.0,27.764,27.7924,27.7545,27.764,118747.0
2024-10-16 12:30:00,29.24,29.28,29.24,29.26,85043.0,27.7545,27.7924,27.7545,27.7735,85043.0
2024-10-16 13:00:00,29.26,29.26,29.24,29.25,101044.0,27.7735,27.7735,27.7545,27.764,101044.0
2024-10-16 13:30:00,29.24,29.25,29.23,29.24,94978.0,27.7545,27.764,27.745,27.7545,94978.0
2024-10-16 14:00:00,29.24,29.25,29.23,29.24,168074.0,27.7545,27.764,27.745,27.7545,168074.0
2024-10-16 14:30:00,29.24,29.25,29.22,29.23,100647.0,27.7545,27.764,27.7355,27.745,100647.0
2024-10-16 15:00:00,29.22,29.24,29.18,29.18,221914.0,27.7355,27.7545,27.6975,27.6975,221914.0
2024-10-16 15:30:00,29.18,29.21,29.15,29.18,499514.0,27.6975,27.726,27.6691,27.6975,499514.0
2024-10-17 09:30:00,29.26,29.41,29.22,29.38,243924.0,27.7735,27.9158,27.7355,27.8874,243924.0
2024-10-17 10:00:00,29.38,29.39,29.28,29.3,116059.0,27.8874,27.8969,27.7924,27.8114,116059.0
2024-10-17 10:30:00,29.3,29.35,29.26,29.28,130244.0,27.8114,27.8589,27.7735,27.7924,130244.0
2024-10-17 11:00:00,29.29,29.29,29.21,29.26,152535.0,27.8019,27.8019,27.726,27.7735,152535.0
2024-10-17 11:30:00,29.26,29.28,29.21,29.21,181673.0,27.7735,27.7924,27.726,27.726,181673.0
2024-10-17 12:00:00,29.21,29.25,29.2,29.23,204398.0,27.726,27.764,27.7165,27.745,204398.0
2024-10-17 12:30:00,29.22,29.23,29.18,29.19,149305.0,27.7355,27.745,27.6975,27.707,149305.0
2024-10-17 13:00:00,29.19,29.25,29.17,29.2,100182.0,27.707,27.764,27.688,27.7165,100182.0
2024-10-17 13:30:00,29.21,29.22,29.18,29.18,95823.0,27.726,27.7355,27.6975,27.6975,95823.0
2024-10-17 14:00:00,29.18,29.19,29.17,29.18,162274.0,27.6975,27.707,27.688,27.6975,162274.0
2024-10-17 14:30:00,29.18,29.2,29.17,29.17,109898.0,27.6975,27.7165,27.688,27.688,109898.0
2024-10-17 15:00:00,29.18,29.18,29.15,29.15,132503.0,27.6975,27.6975,27.6691,27.6691,132503.0
2024-10-17 15:30:00,29.15,29.16,29.07,29.14,675350.0,27.6691,27.6785,27.5931,27.6596,675350.0
2024-10-18 09:30:00,29.24,29.26,29.05,29.07,241434.0,27.7545,27.7735,27.5741,27.5931,241434.0
2024-10-18 10:00:00,29.07,29.1,29.04,29.05,200824.0,27.5931,27.6216,27.5646,27.5741,200824.0
2024-10-18 10:30:00,29.04,29.09,29.01,29.02,298314.0,27.5646,27.6121,27.5362,27.5457,298314.0
2024-10-18 11:00:00,29.02,29.02,28.89,28.98,541756.0,27.5457,27.5457,27.4223,27.5077,541756.0
2024-10-18 11:30:00,28.98,28.98,28.94,28.95,177845.0,27.5077,27.5077,27.4697,27.4792,177845.0
2024-10-18 12:00:00,28.96,29.04,28.95,29.01,364089.0,27.4887,27.5646,27.4792,27.5362,364089.0
2024-10-18 12:30:00,29.0,29.06,28.98,29.06,254860.0,27.5267,27.5836,27.5077,27.5836,254860.0
2024-10-18 13:00:00,29.05,29.09,29.02,29.03,92985.0,27.5741,27.6121,27.5457,27.5551,92985.0
2024-10-18 13:30:00,29.03,29.15,28.98,29.14,219021.0,27.5551,27.6691,27.5077,27.6596,219021.0
2024-10-18 14:00:00,29.14,29.18,29.13,29.17,168933.0,27.6596,27.6975,27.6501,27.688,168933.0
2024-10-18 14:30:00,29.17,29.17,29.12,29.14,163344.0,27.688,27.688,27.6406,27.6596,163344.0
2024-10-18 15:00:00,29.14,29.15,29.08,29.11,167965.0,27.6596,27.6691,27.6026,27.6311,167965.0
2024-10-18 15:30:00,29.11,29.21,29.04,29.18,613954.0,27.6311,27.726,27.5646,27.6975,613954.0
2024-10-21 09:30:00,29.2,29.26,29.15,29.17,280560.0,27.7165,27.7735,27.6691,27.688,280560.0
2024-10-21 10:00:00,29.17,29.19,29.11,29.13,189632.0,27.688,27.707,27.6311,27.6501,189632.0
2024-10-21 10:30:00,29.13,29.16,29.11,29.14,154672.0,27.6501,27.6785,27.6311,27.6596,154672.0
2024-10-21 11:00:00,29.13,29.13,29.07,29.08,199607.0,27.6501,27.6501,27.5931,27.6026,199607.0
2024-10-21 11:30:00,29.07,29.08,29.01,29.03,220106.0,27.5931,27.6026,27.5362,27.5551,220106.0
2024-10-21 12:00:00,29.02,29.05,28.99,29.04,217950.0,27.5457,27.5741,27.5172,27.5646,217950.0
2024-10-21 12:30:00,29.05,29.09,29.03,29.08,122764.0,27.5741,27.6121,27.5551,27.6026,122764.0
2024-10-21 13:00:00,29.09,29.12,29.07,29.1,128758.0,27.6121,27.6406,27.5931,27.6216,128758.0
2024-10-21 13:30:00,29.1,29.12,29.03,29.04,114516.0,27.6216,27.6406,27.5551,27.5646,114516.0
2024-10-21 14:00:00,29.04,29.09,29.03,29.08,131642.0,27.5646,27.6121,27.5551,27.6026,131642.0
2024-10-21 14:30:00,29.08,29.1,29.06,29.08,107298.0,27.6026,27.6216,27.5836,27.6026,107298.0
2024-10-21 15:00:00,29.09,29.11,29.07,29.1,128620.0,27.6121,27.6311,27.5931,27.6216,128620.0
2024-10-21 15:30:00,29.09,29.1,28.91,28.99,1006001.0,27.6121,27.6216,27.4412,27.5172,1006001.0
2024-10-22 09:30:00,29.01,29.02,28.91,28.96,297370.0,27.5362,27.5457,27.4412,27.4887,297370.0
2024-10-22 10:00:00,28.96,28.98,28.85,28.89,476405.0,27.4887,27.5077,27.3843,27.4223,476405.0
2024-10-22 10:30:00,28.9,29.1,28.85,28.98,785230.0,27.4318,27.6216,27.3843,27.5077,785230.0
2024-10-22 11:00:00,28.97,28.98,28.92,28.96,255749.0,27.4982,27.5077,27.4507,27.4887,255749.0
2024-10-22 11:30:00,28.96,29.0,28.93,28.98,80412.0,27.4887,27.5267,27.4602,27.5077,80412.0
2024-10-22 12:00:00,28.98,29.01,28.96,28.98,126142.0,27.5077,27.5362,27.4887,27.5077,126142.0
2024-10-22 12:30:00,28.98,29.01,28.95,28.96,144821.0,27.5077,27.5362,27.4792,27.4887,144821.0
2024-10-22 13:00:00,28.96,29.01,28.96,29.0,79118.0,27.4887,27.5362,27.4887,27.5267,79118.0
2024-10-22 13:30:00,29.0,29.01,28.97,28.97,77951.0,27.5267,27.5362,27.4982,27.4982,77951.0
2024-10-22 14:00:00,28.98,28.99,28.95,28.98,138658.0,27.5077,27.5172,27.4792,27.5077,138658.0
2024-10-22 14:30:00,28.98,29.0,28.97,28.97,70301.0,27.5077,27.5267,27.4982,27.4982,70301.0
2024-10-22 15:00:00,28.97,29.0,28.94,28.96,153817.0,27.4982,27.5267,27.4697,27.4887,153817.0
2024-10-22 15:30:00,28.96,28.99,28.94,28.94,346131.0,27.4887,27.5172,27.4697,27.4697,346131.0
2024-10-23 09:30:00,28.94,29.03,28.92,29.01,168783.0,27.4697,27.5551,27.4507,27.5362,168783.0
2024-10-23 10:00:00,29.0,29.01,28.9,28.93,191957.0,27.5267,27.5362,27.4318,27.4602,191957.0
2024-10-23 10:30:00,28.92,28.93,28.83,28.88,199746.0,27.4507,27.4602,27.3653,27.4128,199746.0
2024-10-23 11:00:00,28.87,28.9,28.85,28.89,255931.0,27.4033,27.4318,27.3843,27.4223,255931.0
2024-10-23 11:30:00,28.89,28.92,28.86,28.88,133574.0,27.4223,27.4507,27.3938,27.4128,133574.0
2024-10-23 12:00:00,28.88,28.92,28.87,28.89,150232.0,27.4128,27.4507,27.4033,27.4223,150232.0
2024-10-23 12:30:00,28.9,28.98,28.87,28.97,280378.0,27.4318,27.5077,27.4033,27.4982,280378.0
2024-10-23 13:00:00,28.97,28.97,28.86,28.88,126856.0,27.4982,27.4982,27.3938,27.4128,126856.0
2024-10-23 13:30:00,28.87,28.89,28.8,28.87,235645.0,27.4033,27.4223,27.3368,27.4033,235645.0
2024-10-23 14:00:00,28.87,28.9,28.84,28.88,124824.0,27.4033,27.4318,27.3748,27.4128,124824.0
2024-10-23 14:30:00,28.87,28.92,28.87,28.92,132638.0,27.4033,27.4507,27.4033,27.4507,132638.0
2024-10-23 15:00:00,28.92,28.92,28.88,28.91,158716.0,27.4507,27.4507,27.4128,27.4412,158716.0
2024-10-23 15:30:00,28.91,28.98,28.9,28.96,385958.0,27.4412,27.5077,27.4318,27.4887,385958.0
2024-10-24 09:30:00,29.09,29.18,29.05,29.1,227736.0,27.6121,27.6975,27.5741,27.6216,227736.0
2024-10-24 10:00:00,29.11,29.15,29.03,29.09,220085.0,27.6311,27.6691,27.5551,27.6121,220085.0
2024-10-24 10:30:00,29.09,29.1,29.01,29.03,147797.0,27.6121,27.6216,27.5362,27.5551,147797.0
2024-10-24 11:00:00,29.03,29.1,28.98,29.1,242983.0,27.5551,27.6216,27.5077,27.6216,242983.0
2024-10-24 11:30:00,29.1,29.1,29.03,29.05,197546.0,27.6216,27.6216,27.5551,27.5741,197546.0
2024-10-24 12:00:00,29.05,29.07,29.01,29.05,146623.0,27.5741,27.5931,27.5362,27.5741,146623.0
2024-10-24 12:30:00,29.05,29.1,29.03,29.09,155190.0,27.5741,27.6216,27.5551,27.6121,155190.0
2024-10-24 13:00:00,29.09,29.1,29.07,29.1,123812.0,27.6121,27.6216,27.5931,27.6216,123812.0
2024-10-24 13:30:00,29.1,29.12,29.08,29.09,235366.0,27.6216,27.6406,27.6026,27.6121,235366.0
2024-10-24 14:00:00,29.09,29.11,29.06,29.07,170393.0,27.6121,27.6311,27.5836,27.5931,170393.0
2024-10-24 14:30:00,29.07,29.07,29.02,29.03,231906.0,27.5931,27.5931,27.5457,27.5551,231906.0
2024-10-24 15:00:00,29.04,29.12,29.03,29.1,218869.0,27.5646,27.6406,27.5551,27.6216,218869.0
2024-10-24 15:30:00,29.1,29.13,29.03,29.04,757865.0,27.6216,27.6501,27.5551,27.5646,757865.0
2024-10-25 09:30:00,29.1,29.17,29.09,29.14,301620.0,27.6216,27.688,27.6121,27.6596,301620.0
2024-10-25 10:00:00,29.14,29.17,29.08,29.1,187782.0,27.6596,27.688,27.6026,27.6216,187782.0
2024-10-25 10:30:00,29.1,29.14,29.09,29.12,147236.0,27.6216,27.6596,27.6121,27.6406,147236.0
2024-10-25 11:00:00,29.12,29.12,29.05,29.09,188251.0,27.6406,27.6406,27.5741,27.6121,188251.0
2024-10-25 11:30:00,29.1,29.11,29.04,29.07,133416.0,27.6216,27.6311,27.5646,27.5931,133416.0
2024-10-25 12:00:00,29.06,29.12,29.04,29.11,166609.0,27.5836,27.6406,27.5646,27.6311,166609.0
2024-10-25 12:30:00,29.11,29.13,29.04,29.04,178044.0,27.6311,27.6501,27.5646,27.5646,178044.0
2024-10-25 13:00:00,29.05,29.07,29.01,29.03,132530.0,27.5741,27.5931,27.5362,27.5551,132530.0
2024-10-25 13:30:00,29.03,29.03,28.98,28.99,203689.0,27.5551,27.5551,27.5077,27.5172,203689.0
2024-10-25 14:00:00,28.99,29.02,28.96,29.02,124636.0,27.5172,27.5457,27.4887,27.5457,124636.0
2024-10-25 14:30:00,29.02,29.05,29.0,29.05,132455.0,27.5457,27.5741,27.5267,27.5741,132455.0
2024-10-25 15:00:00,29.05,29.13,29.04,29.1,237255.0,27.5741,27.6501,27.5646,27.6216,237255.0
2024-10-25 15:30:00,29.11,29.11,29.03,29.03,489111.0,27.6311,27.6311,27.5551,27.5551,489111.0
2024-10-28 09:30:00,29.07,29.13,28.97,29.05,271983.0,27.5931,27.6501,27.4982,27.5741,271983.0
2024-10-28 10:00:00,29.05,29.06,29.02,29.03,192133.0,27.5741,27.5836,27.5457,27.5551,192133.0
2024-10-28 10:30:00,29.03,29.07,29.01,29.03,287953.0,27.5551,27.5931,27.5362,27.5551,287953.0
2024-10-28 11:00:00,29.04,29.07,29.02,29.02,134586.0,27.5646,27.5931,27.5457,27.5457,134586.0
2024-10-28 11:30:00,29.03,29.09,29.02,29.09,210875.0,27.5551,27.6121,27.5457,27.6121,210875.0
2024-10-28 12:00:00,29.08,29.12,29.08,29.11,108634.0,27.6026,27.6406,27.6026,27.6311,108634.0
2024-10-28 12:30:00,29.11,29.14,29.11,29.13,122481.0,27.6311,27.6596,27.6311,27.6501,122481.0
2024-10-28 13:00:00,29.12,29.16,29.12,29.16,128869.0,27.6406,27.6785,27.6406,27.6785,128869.0
2024-10-28 13:30:00,29.16,29.18,29.1,29.12,232502.0,27.6785,27.6975,27.6216,27.6406,232502.0
2024-10-28 14:00:00,29.11,29.12,29.06,29.06,94639.0,27.6311,27.6406,27.5836,27.5836,94639.0
2024-10-28 14:30:00,29.07,29.22,29.06,29.15,305039.0,27.5931,27.7355,27.5836,27.6691,305039.0
2024-10-28 15:00:00,29.16,29.16,29.12,29.14,207591.0,27.6785,27.6785,27.6406,27.6596,207591.0
2024-10-28 15:30:00,29.14,29.19,29.09,29.15,790892.0,27.6596,27.707,27.6121,27.6691,790892.0
2024-10-29 09:30:00,29.27,29.43,28.98,29.05,905974.0,27.783,27.9348,27.5077,27.5741,905974.0
2024-10-29 10:00:00,29.06,29.14,29.01,29.04,337554.0,27.5836,27.6596,27.5362,27.5646,337554.0
2024-10-29 10:30:00,29.04,29.13,29.02,29.07,340901.0,27.5646,27.6501,27.5457,27.5931,340901.0
2024-10-29 11:00:00,29.07,29.18,29.0,29.04,436690.0,27.5931,27.6975,27.5267,27.5646,436690.0
2024-10-29 11:30:00,29.04,29.13,29.02,29.05,311838.0,27.5646,27.6501,27.5457,27.5741,311838.0
2024-10-29 12:00:00,29.05,29.08,29.02,29.06,195436.0,27.5741,27.6026,27.5457,27.5836,195436.0
2024-10-29 12:30:00,29.06,29.11,29.03,29.11,156237.0,27.5836,27.6311,27.5551,27.6311,156237.0
2024-10-29 13:00:00,29.1,29.13,29.05,29.06,156079.0,27.6216,27.6501,27.5741,27.5836,156079.0
2024-10-29 13:30:00,29.07,29.14,29.05,29.13,208317.0,27.5931,27.6596,27.5741,27.6501,208317.0
2024-10-29 14:00:00,29.13,29.19,29.06,29.15,262411.0,27.6501,27.707,27.5836,27.6691,262411.0
2024-10-29 14:30:00,29.15,29.22,29.15,29.21,265263.0,27.6691,27.7355,27.6691,27.726,265263.0
2024-10-29 15:00:00,29.21,29.23,29.1,29.19,314640.0,27.726,27.745,27.6216,27.707,314640.0
2024-10-29 15:30:00,29.19,29.19,29.08,29.12,772579.0,27.707,27.707,27.6026,27.6406,772579.0
2024-10-30 09:30:00,29.21,29.28,29.1,29.25,497040.0,27.726,27.7924,27.6216,27.764,497040.0
2024-10-30 10:00:00,29.25,29.39,29.24,29.32,323215.0,27.764,27.8969,27.7545,27.8304,323215.0
2024-10-30 10:30:00,29.32,29.34,29.26,29.29,454361.0,27.8304,27.8494,27.7735,27.8019,454361.0
2024-10-30 11:00:00,29.29,29.3,29.22,29.29,272725.0,27.8019,27.8114,27.7355,27.8019,272725.0
2024-10-30 11:30:00,29.28,29.37,29.28,29.36,220601.0,27.7924,27.8779,27.7924,27.8684,220601.0
2024-10-30 12:00:00,29.36,29.37,29.33,29.36,172969.0,27.8684,27.8779,27.8399,27.8684,172969.0
2024-10-30 12:30:00,29.36,29.39,29.33,29.38,239108.0,27.8684,27.8969,27.8399,27.8874,239108.0
2024-10-30 13:00:00,29.37,29.38,29.35,29.37,164129.0,27.8779,27.8874,27.8589,27.8779,164129.0
2024-10-30 13:30:00,29.37,29.39,29.34,29.36,251663.0,27.8779,27.8969,27.8494,27.8684,251663.0
2024-10-30 14:00:00,29.35,29.38,29.31,29.33,237328.0,27.8589,27.8874,27.8209,27.8399,237328.0
2024-10-30 14:30:00,29.33,29.37,29.3,29.3,267805.0,27.8399,27.8779,27.8114,27.8114,267805.0
2024-10-30 15:00:00,29.3,29.33,29.27,29.33,289497.0,27.8114,27.8399,27.783,27.8399,289497.0
2024-10-30 15:30:00,29.33,29.35,29.24,29.24,800090.0,27.8399,27.8589,27.7545,27.7545,800090.0
2024-10-31 09:30:00,28.75,28.83,28.63,28.82,762788.0,27.7893,27.8666,27.6733,27.8569,762788.0
2024-10-31 10:00:00,28.82,28.82,28.67,28.73,451611.0,27.8569,27.8569,27.7119,27.7699,451611.0
2024-10-31 10:30:00,28.73,28.78,28.7,28.74,381072.0,27.7699,27.8183,27.7409,27.7796,381072.0
2024-10-31 11:00:00,28.73,28.74,28.64,28.64,279362.0,27.7699,27.7796,27.6829,27.6829,279362.0
2024-10-31 11:30:00,28.65,28.71,28.63,28.69,287458.0,27.6926,27.7506,27.6733,27.7313,287458.0
2024-10-31 12:00:00,28.69,28.74,28.66,28.71,164827.0,27.7313,27.7796,27.7023,27.7506,164827.0
2024-10-31 12:30:00,28.71,28.75,28.71,28.74,169635.0,27.7506,27.7893,27.7506,27.7796,169635.0
2024-10-31 13:00:00,28.73,28.78,28.72,28.77,244102.0,27.7699,27.8183,27.7603,27.8086,244102.0
2024-10-31 13:30:00,28.76,28.79,28.68,28.68,277349.0,27.7989,27.8279,27.7216,27.7216,277349.0
2024-10-31 14:00:00,28.68,28.75,28.67,28.72,386610.0,27.7216,27.7893,27.7119,27.7603,386610.0
2024-10-31 14:30:00,28.72,28.76,28.72,28.72,353245.0,27.7603,27.7989,27.7603,27.7603,353245.0
2024-10-31 15:00:00,28.72,28.78,28.71,28.77,299522.0,27.7603,27.8183,27.7506,27.8086,299522.0
2024-10-31 15:30:00,28.78,28.78,28.66,28.66,833897.0,27.8183,27.8183,27.7023,27.7023,833897.0
2024-11-01 09:30:00,28.8,28.86,28.75,28.82,377439.0,27.8376,27.8956,27.7893,27.8569,377439.0
2024-11-01 10:00:00,28.82,28.88,28.76,28.79,373147.0,27.8569,27.9149,27.7989,27.8279,373147.0
2024-11-01 10:30:00,28.78,28.85,28.78,28.85,229977.0,27.8183,27.8859,27.8183,27.8859,229977.0
2024-11-01 11:00:00,28.85,28.87,28.82,28.85,207059.0,27.8859,27.9053,27.8569,27.8859,207059.0
2024-11-01 11:30:00,28.85,28.88,28.82,28.88,219505.0,27.8859,27.9149,27.8569,27.9149,219505.0
2024-11-01 12:00:00,28.88,28.91,28.86,28.88,319880.0,27.9149,27.9439,27.8956,27.9149,319880.0
2024-11-01 12:30:00,28.89,28.9,28.8,28.82,190679.0,27.9246,27.9343,27.8376,27.8569,190679.0
2024-11-01 13:00:00,28.82,28.84,28.78,28.84,185908.0,27.8569,27.8763,27.8183,27.8763,185908.0
2024-11-01 13:30:00,28.84,28.85,28.76,28.76,282381.0,27.8763,27.8859,27.7989,27.7989,282381.0
2024-11-01 14:00:00,28.77,28.8,28.71,28.79,297663.0,27.8086,27.8376,27.7506,27.8279,297663.0
2024-11-01 14:30:00,28.8,28.86,28.79,28.82,220572.0,27.8376,27.8956,27.8279,27.8569,220572.0
2024-11-01 15:00:00,28.82,28.85,28.8,28.85,222407.0,27.8569,27.8859,27.8376,27.8859,222407.0
2024-11-01 15:30:00,28.85,28.87,28.78,28.8,769284.0,27.8859,27.9053,27.8183,27.8376,769284.0
2024-11-04 09:30:00,28.85,29.02,28.83,28.96,435488.0,27.8859,28.0502,27.8666,27.9922,435488.0
2024-11-04 10:00:00,28.96,28.99,28.93,28.98,168074.0,27.9922,28.0212,27.9633,28.0116,168074.0
2024-11-04 10:30:00,28.98,29.04,28.96,29.04,391995.0,28.0116,28.0696,27.9922,28.0696,391995.0
2024-11-04 11:00:00,29.04,29.05,29.0,29.02,293085.0,28.0696,28.0792,28.0309,28.0502,293085.0
2024-11-04 11:30:00,29.03,29.03,28.97,28.98,219801.0,28.0599,28.0599,28.0019,28.0116,219801.0
2024-11-04 12:00:00,28.99,29.06,28.97,29.05,222256.0,28.0212,28.0889,28.0019,28.0792,222256.0
2024-11-04 12:30:00,29.05,29.1,29.05,29.1,207205.0,28.0792,28.1276,28.0792,28.1276,207205.0
2024-11-04 13:00:00,29.1,29.1,29.04,29.08,203308.0,28.1276,28.1276,28.0696,28.1082,203308.0
2024-11-04 13:30:00,29.07,29.13,29.05,29.13,151595.0,28.0986,28.1566,28.0792,28.1566,151595.0
2024-11-04 14:00:00,29.13,29.19,29.12,29.18,221560.0,28.1566,28.2146,28.1469,28.2049,221560.0
2024-11-04 14:30:00,29.18,29.2,29.12,29.18,335011.0,28.2049,28.2242,28.1469,28.2049,335011.0
2024-11-04 15:00:00,29.18,29.21,29.16,29.18,251240.0,28.2049,28.2339,28.1856,28.2049,251240.0
2024-11-04 15:30:00,29.18,29.2,29.1,29.14,572009.0,28.2049,28.2242,28.1276,28.1662,572009.0
2024-11-05 09:30:00,29.15,29.46,29.11,29.36,619895.0,28.1759,28.4755,28.1372,28.3789,619895.0
2024-11-05 10:00:00,29.35,29.38,29.24,29.26,229492.0,28.3692,28.3982,28.2629,28.2822,229492.0
2024-11-05 10:30:00,29.27,29.3,29.25,29.28,216988.0,28.2919,28.3209,28.2726,28.3016,216988.0
2024-11-05 11:00:00,29.27,29.37,29.22,29.37,208556.0,28.2919,28.3885,28.2436,28.3885,208556.0
2024-11-05 11:30:00,29.37,29.38,29.29,29.29,366566.0,28.3885,28.3982,28.3112,28.3112,366566.0
2024-11-05 12:00:00,29.3,29.36,29.28,29.32,290151.0,28.3209,28.3789,28.3016,28.3402,290151.0
2024-11-05 12:30:00,29.31,29.35,29.25,29.27,190419.0,28.3306,28.3692,28.2726,28.2919,190419.0
2024-11-05 13:00:00,29.27,29.36,29.27,29.33,207342.0,28.2919,28.3789,28.2919,28.3499,207342.0
2024-11-05 13:30:00,29.33,29.33,29.23,29.28,159490.0,28.3499,28.3499,28.2532,28.3016,159490.0
2024-11-05 14:00:00,29.27,29.3,29.26,29.27,115990.0,28.2919,28.3209,28.2822,28.2919,115990.0
2024-11-05 14:30:00,29.27,29.3,29.25,29.27,175890.0,28.2919,28.3209,28.2726,28.2919,175890.0
2024-11-05 15:00:00,29.27,29.35,29.26,29.33,248396.0,28.2919,28.3692,28.2822,28.3499,248396.0
2024-11-05 15:30:00,29.32,29.33,29.26,29.29,545845.0,28.3402,28.3499,28.2822,28.3112,545845.0
2024-11-06 09:30:00,29.71,29.74,29.42,29.55,756513.0,28.7172,28.7462,28.4369,28.5625,756513.0
2024-11-06 10:00:00,29.56,29.8,29.53,29.79,402425.0,28.5722,28.8042,28.5432,28.7945,402425.0
2024-11-06 10:30:00,29.79,29.85,29.75,29.82,687058.0,28.7945,28.8525,28.7559,28.8235,687058.0
2024-11-06 11:00:00,29.82,29.86,29.79,29.86,501836.0,28.8235,28.8622,28.7945,28.8622,501836.0
2024-11-06 11:30:00,29.86,29.93,29.85,29.91,545927.0,28.8622,28.9298,28.8525,28.9105,545927.0
2024-11-06 12:00:00,29.92,29.97,29.89,29.95,474082.0,28.9202,28.9685,28.8912,28.9492,474082.0
2024-11-06 12:30:00,29.95,29.99,29.92,29.99,266963.0,28.9492,28.9878,28.9202,28.9878,266963.0
2024-11-06 13:00:00,29.99,30.08,29.98,30.04,559874.0,28.9878,29.0748,28.9782,29.0362,559874.0
2024-11-06 13:30:00,30.04,30.09,30.03,30.08,255254.0,29.0362,29.0845,29.0265,29.0748,255254.0
2024-11-06 14:00:00,30.08,30.12,30.06,30.1,271679.0,29.0748,29.1135,29.0555,29.0942,271679.0
2024-11-06 14:30:00,30.11,30.12,30.06,30.06,236892.0,29.1038,29.1135,29.0555,29.0555,236892.0
2024-11-06 15:00:00,30.07,30.08,30.0,30.05,355524.0,29.0652,29.0748,28.9975,29.0458,355524.0
2024-11-06 15:30:00,30.05,30.07,29.97,29.97,734518.0,29.0458,29.0652,28.9685,28.9685,734518.0
2024-11-07 09:30:00,30.0,30.34,29.97,30.05,453802.0,28.9975,29.3261,28.9685,29.0458,453802.0
2024-11-07 10:00:00,30.05,30.13,30.03,30.06,215162.0,29.0458,29.1232,29.0265,29.0555,215162.0
2024-11-07 10:30:00,30.07,30.11,30.04,30.1,357692.0,29.0652,29.1038,29.0362,29.0942,357692.0
2024-11-07 11:00:00,30.1,30.19,30.08,30.15,281957.0,29.0942,29.1811,29.0748,29.1425,281957.0
2024-11-07 11:30:00,30.15,30.24,30.11,30.21,252526.0,29.1425,29.2295,29.1038,29.2005,252526.0
2024-11-07 12:00:00,30.22,30.39,30.21,30.39,229281.0,29.2101,29.3745,29.2005,29.3745,229281.0
2024-11-07 12:30:00,30.39,30.39,30.3,30.38,337625.0,29.3745,29.3745,29.2875,29.3648,337625.0
2024-11-07 13:00:00,30.38,30.4,30.31,30.39,215469.0,29.3648,29.3841,29.2971,29.3745,215469.0
2024-11-07 13:30:00,30.39,30.39,30.31,30.36,167932.0,29.3745,29.3745,29.2971,29.3455,167932.0
2024-11-07 14:00:00,30.36,30.36,30.24,30.26,182235.0,29.3455,29.3455,29.2295,29.2488,182235.0
2024-11-07 14:30:00,30.26,30.35,30.25,30.34,192813.0,29.2488,29.3358,29.2391,29.3261,192813.0
2024-11-07 15:00:00,30.33,30.4,30.33,30.39,145136.0,29.3165,29.3841,29.3165,29.3745,145136.0
2024-11-07 15:30:00,30.38,30.38,30.25,30.25,1060496.0,29.3648,29.3648,29.2391,29.2391,1060496.0
2024-11-08 09:30:00,30.32,30.39,30.2,30.23,377305.0,29.3068,29.3745,29.1908,29.2198,377305.0
2024-11-08 10:00:00,30.23,30.27,30.17,30.23,193980.0,29.2198,29.2585,29.1618,29.2198,193980.0
2024-11-08 10:30:00,30.23,30.28,30.19,30.23,228022.0,29.2198,29.2681,29.1811,29.2198,228022.0
2024-11-08 11:00:00,30.23,30.26,30.21,30.22,204407.0,29.2198,29.2488,29.2005,29.2101,204407.0
2024-11-08 11:30:00,30.22,30.23,30.17,30.19,150089.0,29.2101,29.2198,29.1618,29.1811,150089.0
2024-11-08 12:00:00,30.19,30.23,30.14,30.15,156103.0,29.1811,29.2198,29.1328,29.1425,156103.0
2024-11-08 12:30:00,30.15,30.24,30.13,30.23,123088.0,29.1425,29.2295,29.1232,29.2198,123088.0
2024-11-08 13:00:00,30.23,30.23,30.15,30.2,139088.0,29.2198,29.2198,29.1425,29.1908,139088.0
2024-11-08 13:30:00,30.21,30.25,30.16,30.24,178993.0,29.2005,29.2391,29.1521,29.2295,178993.0
2024-11-08 14:00:00,30.24,30.34,30.21,30.33,149291.0,29.2295,29.3261,29.2005,29.3165,149291.0
2024-11-08 14:30:00,30.33,30.37,30.32,30.35,225188.0,29.3165,29.3551,29.3068,29.3358,225188.0
2024-11-08 15:00:00,30.34,30.39,30.32,30.39,170506.0,29.3261,29.3745,29.3068,29.3745,170506.0
2024-11-08 15:30:00,30.39,30.46,30.37,30.42,342421.0,29.3745,29.4421,29.3551,29.4035,342421.0
2024-11-11 09:30:00,30.46,30.57,30.42,30.55,359517.0,29.4421,29.5484,29.4035,29.5291,359517.0
2024-11-11 10:00:00,30.55,30.62,30.54,30.57,265888.0,29.5291,29.5968,29.5195,29.5484,265888.0
2024-11-11 10:30:00,30.57,30.6,30.49,30.59,242423.0,29.5484,29.5774,29.4711,29.5678,242423.0
2024-11-11 11:00:00,30.6,30.64,30.56,30.64,205554.0,29.5774,29.6161,29.5388,29.6161,205554.0
2024-11-11 11:30:00,30.64,30.66,30.62,30.65,146149.0,29.6161,29.6354,29.5968,29.6258,146149.0
2024-11-11 12:00:00,30.64,30.68,30.53,30.53,320286.0,29.6161,29.6548,29.5098,29.5098,320286.0
2024-11-11 12:30:00,30.53,30.57,30.53,30.56,130546.0,29.5098,29.5484,29.5098,29.5388,130546.0
2024-11-11 13:00:00,30.55,30.64,30.54,30.58,149883.0,29.5291,29.6161,29.5195,29.5581,149883.0
2024-11-11 13:30:00,30.57,30.58,30.53,30.57,89087.0,29.5484,29.5581,29.5098,29.5484,89087.0
2024-11-11 14:00:00,30.57,30.59,30.51,30.59,131062.0,29.5484,29.5678,29.4905,29.5678,131062.0
2024-11-11 14:30:00,30.59,30.59,30.55,30.58,118913.0,29.5678,29.5678,29.5291,29.5581,118913.0
2024-11-11 15:00:00,30.58,30.58,30.52,30.54,190789.0,29.5581,29.5581,29.5001,29.5195,190789.0
2024-11-11 15:30:00,30.54,30.59,30.52,30.57,302711.0,29.5195,29.5678,29.5001,29.5484,302711.0
2024-11-12 09:30:00,30.55,30.67,30.48,30.55,322720.0,29.5291,29.6451,29.4615,29.5291,322720.0
2024-11-12 10:00:00,30.55,30.63,30.53,30.63,143207.0,29.5291,29.6064,29.5098,29.6064,143207.0
2024-11-12 10:30:00,30.63,30.66,30.52,30.53,206878.0,29.6064,29.6354,29.5001,29.5098,206878.0
2024-11-12 11:00:00,30.53,30.53,30.44,30.45,171128.0,29.5098,29.5098,29.4228,29.4325,171128.0
2024-11-12 11:30:00,30.45,30.45,30.37,30.41,112271.0,29.4325,29.4325,29.3551,29.3938,112271.0
2024-11-12 12:00:00,30.42,30.46,30.37,30.41,188123.0,29.4035,29.4421,29.3551,29.3938,188123.0
2024-11-12 12:30:00,30.41,30.47,30.39,30.39,98328.0,29.3938,29.4518,29.3745,29.3745,98328.0
2024-11-12 13:00:00,30.4,30.4,30.33,30.35,104976.0,29.3841,29.3841,29.3165,29.3358,104976.0
2024-11-12 13:30:00,30.35,30.46,30.35,30.44,87553.0,29.3358,29.4421,29.3358,29.4228,87553.0
2024-11-12 14:00:00,30.44,30.47,30.43,30.43,105868.0,29.4228,29.4518,29.4131,29.4131,105868.0
2024-11-12 14:30:00,30.44,30.45,30.4,30.43,93620.0,29.4228,29.4325,29.3841,29.4131,93620.0
2024-11-12 15:00:00,30.43,30.49,30.42,30.47,161886.0,29.4131,29.4711,29.4035,29.4518,161886.0
2024-11-12 15:30:00,30.46,30.47,30.37,30.42,334585.0,29.4421,29.4518,29.3551,29.4035,334585.0
2024-11-13 09:30:00,30.38,30.42,30.18,30.26,543244.0,29.3648,29.4035,29.1715,29.2488,543244.0
2024-11-13 10:00:00,30.26,30.31,30.21,30.3,133672.0,29.2488,29.2971,29.2005,29.2875,133672.0
2024-11-13 10:30:00,30.3,30.35,30.27,30.31,119907.0,29.2875,29.3358,29.2585,29.2971,119907.0
2024-11-13 11:00:00,30.31,30.32,30.26,30.29,144689.0,29.2971,29.3068,29.2488,29.2778,144689.0
2024-11-13 11:30:00,30.29,30.29,30.21,30.24,224681.0,29.2778,29.2778,29.2005,29.2295,224681.0
2024-11-13 12:00:00,30.24,30.31,30.23,30.3,191542.0,29.2295,29.2971,29.2198,29.2875,191542.0
2024-11-13 12:30:00,30.29,30.36,30.28,30.33,145726.0,29.2778,29.3455,29.2681,29.3165,145726.0
2024-11-13 13:00:00,30.33,30.36,30.31,30.35,62591.0,29.3165,29.3455,29.2971,29.3358,62591.0
2024-11-13 13:30:00,30.35,30.39,30.33,30.38,117937.0,29.3358,29.3745,29.3165,29.3648,117937.0
2024-11-13 14:00:00,30.37,30.39,30.31,30.31,104795.0,29.3551,29.3745,29.2971,29.2971,104795.0
2024-11-13 14:30:00,30.32,30.34,30.3,30.33,151236.0,29.3068,29.3261,29.2875,29.3165,151236.0
2024-11-13 15:00:00,30.33,30.42,30.33,30.4,163205.0,29.3165,29.4035,29.3165,29.3841,163205.0
2024-11-13 15:30:00,30.4,30.4,30.25,30.4,1082494.0,29.3841,29.3841,29.2391,29.3841,1082494.0
2024-11-14 09:30:00,30.62,30.74,30.4,30.63,693381.0,29.5968,29.7128,29.3841,29.6064,693381.0
2024-11-14 10:00:00,30.63,30.68,30.58,30.63,284583.0,29.6064,29.6548,29.5581,29.6064,284583.0
2024-11-14 10:30:00,30.63,30.7,30.6,30.67,147932.0,29.6064,29.6741,29.5774,29.6451,147932.0
2024-11-14 11:00:00,30.67,30.68,30.61,30.66,186535.0,29.6451,29.6548,29.5871,29.6354,186535.0
2024-11-14 11:30:00,30.66,30.7,30.61,30.65,185579.0,29.6354,29.6741,29.5871,29.6258,185579.0
2024-11-14 12:00:00,30.65,30.65,30.57,30.61,136820.0,29.6258,29.6258,29.5484,29.5871,136820.0
2024-11-14 12:30:00,30.61,30.66,30.6,30.61,133591.0,29.5871,29.6354,29.5774,29.5871,133591.0
2024-11-14 13:00:00,30.61,30.67,30.59,30.66,142361.0,29.5871,29.6451,29.5678,29.6354,142361.0
2024-11-14 13:30:00,30.66,30.76,30.65,30.75,270309.0,29.6354,29.7321,29.6258,29.7224,270309.0
2024-11-14 14:00:00,30.75,30.79,30.73,30.79,324366.0,29.7224,29.7611,29.7031,29.7611,324366.0
2024-11-14 14:30:00,30.79,30.92,30.78,30.9,330082.0,29.7611,29.8868,29.7514,29.8674,330082.0
2024-11-14 15:00:00,30.9,30.93,30.79,30.92,407739.0,29.8674,29.8964,29.7611,29.8868,407739.0
2024-11-14 15:30:00,30.92,30.98,30.81,30.82,1139736.0,29.8868,29.9447,29.7804,29.7901,1139736.0
2024-11-15 09:30:00,30.87,31.13,30.78,31.1,456626.0,29.8384,30.0897,29.7514,30.0607,456626.0
2024-11-15 10:00:00,31.09,31.25,31.08,31.24,277309.0,30.0511,30.2057,30.0414,30.1961,277309.0
2024-11-15 10:30:00,31.23,31.25,31.1,31.22,417526.0,30.1864,30.2057,30.0607,30.1767,417526.0
2024-11-15 11:00:00,31.22,31.33,31.22,31.32,359855.0,30.1767,30.2831,30.1767,30.2734,359855.0
2024-11-15 11:30:00,31.31,31.32,31.16,31.19,266014.0,30.2637,30.2734,30.1187,30.1477,266014.0
2024-11-15 12:00:00,31.19,31.21,31.15,31.18,190429.0,30.1477,30.1671,30.1091,30.1381,190429.0
2024-11-15 12:30:00,31.18,31.18,31.12,31.15,207124.0,30.1381,30.1381,30.0801,30.1091,207124.0
2024-11-15 13:00:00,31.16,31.22,31.12,31.21,232744.0,30.1187,30.1767,30.0801,30.1671,232744.0
2024-11-15 13:30:00,31.21,31.21,31.12,31.12,215410.0,30.1671,30.1671,30.0801,30.0801,215410.0
2024-11-15 14:00:00,31.12,31.13,31.05,31.08,311823.0,30.0801,30.0897,30.0124,30.0414,311823.0
2024-11-15 14:30:00,31.08,31.11,31.0,31.05,435535.0,30.0414,30.0704,29.9641,30.0124,435535.0
2024-11-15 15:00:00,31.06,31.1,31.04,31.07,231078.0,30.0221,30.0607,30.0027,30.0317,231078.0
2024-11-15 15:30:00,31.07,31.16,31.03,31.09,1208936.0,30.0317,30.1187,29.9931,30.0511,1208936.0
2024-11-18 09:30:00,31.21,31.46,31.19,31.36,303557.0,30.1671,30.4087,30.1477,30.312,303557.0
2024-11-18 10:00:00,31.37,31.48,31.34,31.42,215427.0,30.3217,30.428,30.2927,30.37,215427.0
2024-11-18 10:30:00,31.41,31.42,31.25,31.28,273115.0,30.3604,30.37,30.2057,30.2347,273115.0
2024-11-18 11:00:00,31.28,31.34,31.27,31.29,185833.0,30.2347,30.2927,30.2251,30.2444,185833.0
2024-11-18 11:30:00,31.29,31.35,31.25,31.34,236702.0,30.2444,30.3024,30.2057,30.2927,236702.0
2024-11-18 12:00:00,31.34,31.4,31.32,31.38,218434.0,30.2927,30.3507,30.2734,30.3314,218434.0
2024-11-18 12:30:00,31.38,31.41,31.32,31.37,520849.0,30.3314,30.3604,30.2734,30.3217,520849.0
2024-11-18 13:00:00,31.37,31.44,31.3,31.44,293234.0,30.3217,30.3894,30.2541,30.3894,293234.0
2024-11-18 13:30:00,31.44,31.5,31.43,31.5,171860.0,30.3894,30.4474,30.3797,30.4474,171860.0
2024-11-18 14:00:00,31.5,31.53,31.46,31.51,247180.0,30.4474,30.4764,30.4087,30.457,247180.0
2024-11-18 14:30:00,31.51,31.52,31.47,31.51,161087.0,30.457,30.4667,30.4184,30.457,161087.0
2024-11-18 15:00:00,31.51,31.54,31.47,31.5,247094.0,30.457,30.486,30.4184,30.4474,247094.0
2024-11-18 15:30:00,31.5,31.54,31.45,31.49,594389.0,30.4474,30.486,30.399,30.4377,594389.0
2024-11-19 09:30:00,31.49,31.62,31.42,31.52,207633.0,30.4377,30.5634,30.37,30.4667,207633.0
2024-11-19 10:00:00,31.52,31.6,31.47,31.51,165530.0,30.4667,30.544,30.4184,30.457,165530.0
2024-11-19 10:30:00,31.52,31.56,31.47,31.53,160826.0,30.4667,30.5054,30.4184,30.4764,160826.0
2024-11-19 11:00:00,31.52,31.53,31.39,31.45,178695.0,30.4667,30.4764,30.341,30.399,178695.0
2024-11-19 11:30:00,31.44,31.57,31.44,31.57,156597.0,30.3894,30.515,30.3894,30.515,156597.0
2024-11-19 12:00:00,31.57,31.6,31.54,31.58,148178.0,30.515,30.544,30.486,30.5247,148178.0
2024-11-19 12:30:00,31.58,31.61,31.51,31.54,107910.0,30.5247,30.5537,30.457,30.486,107910.0
2024-11-19 13:00:00,31.54,31.57,31.5,31.57,146759.0,30.486,30.515,30.4474,30.515,146759.0
2024-11-19 13:30:00,31.57,31.6,31.53,31.58,172829.0,30.515,30.544,30.4764,30.5247,172829.0
2024-11-19 14:00:00,31.58,31.62,31.56,31.59,174739.0,30.5247,30.5634,30.5054,30.5344,174739.0
2024-11-19 14:30:00,31.59,31.59,31.49,31.52,214241.0,30.5344,30.5344,30.4377,30.4667,214241.0
2024-11-19 15:00:00,31.52,31.54,31.45,31.53,315059.0,30.4667,30.486,30.399,30.4764,315059.0
2024-11-19 15:30:00,31.53,31.64,31.49,31.64,515013.0,30.4764,30.5827,30.4377,30.5827,515013.0
2024-11-20 09:30:00,31.82,31.87,31.62,31.7,245556.0,30.7567,30.805,30.5634,30.6407,245556.0
2024-11-20 10:00:00,31.7,31.71,31.6,31.69,93075.0,30.6407,30.6504,30.544,30.631,93075.0
2024-11-20 10:30:00,31.69,31.69,31.62,31.65,105424.0,30.631,30.631,30.5634,30.5924,105424.0
2024-11-20 11:00:00,31.66,31.66,31.55,31.55,155498.0,30.602,30.602,30.4957,30.4957,155498.0
2024-11-20 11:30:00,31.55,31.58,31.54,31.54,109179.0,30.4957,30.5247,30.486,30.486,109179.0
2024-11-20 12:00:00,31.55,31.56,31.49,31.51,196574.0,30.4957,30.5054,30.4377,30.457,196574.0
2024-11-20 12:30:00,31.51,31.59,31.48,31.56,88149.0,30.457,30.5344,30.428,30.5054,88149.0
2024-11-20 13:00:00,31.56,31.6,31.53,31.56,88992.0,30.5054,30.544,30.4764,30.5054,88992.0
2024-11-20 13:30:00,31.56,31.58,31.5,31.55,111396.0,30.5054,30.5247,30.4474,30.4957,111396.0
2024-11-20 14:00:00,31.55,31.62,31.54,31.59,130059.0,30.4957,30.5634,30.486,30.5344,130059.0
2024-11-20 14:30:00,31.6,31.68,31.58,31.68,194504.0,30.544,30.6214,30.5247,30.6214,194504.0
2024-11-20 15:00:00,31.68,31.75,31.65,31.75,115029.0,30.6214,30.689,30.5924,30.689,115029.0
2024-11-20 15:30:00,31.75,31.8,31.73,31.79,534271.0,30.689,30.7373,30.6697,30.7277,534271.0
2024-11-21 09:30:00,31.84,31.97,31.8,31.96,199510.0,30.776,30.9017,30.7373,30.892,199510.0
2024-11-21 10:00:00,31.96,32.14,31.95,32.12,257711.0,30.892,31.066,30.8823,31.0467,257711.0
2024-11-21 10:30:00,32.13,32.18,32.07,32.16,210296.0,31.0563,31.1046,30.9983,31.0853,210296.0
2024-11-21 11:00:00,32.16,32.28,32.15,32.25,376319.0,31.0853,31.2013,31.0757,31.1723,376319.0
2024-11-21 11:30:00,32.24,32.44,32.23,32.43,460360.0,31.1626,31.356,31.153,31.3463,460360.0
2024-11-21 12:00:00,32.43,32.43,32.36,32.4,251440.0,31.3463,31.3463,31.2786,31.3173,251440.0
2024-11-21 12:30:00,32.4,32.41,32.37,32.4,141295.0,31.3173,31.327,31.2883,31.3173,141295.0
2024-11-21 13:00:00,32.4,32.47,32.38,32.44,199409.0,31.3173,31.385,31.298,31.356,199409.0
2024-11-21 13:30:00,32.43,32.52,32.43,32.51,248636.0,31.3463,31.4333,31.3463,31.4236,248636.0
2024-11-21 14:00:00,32.51,32.56,32.5,32.54,172989.0,31.4236,31.4719,31.414,31.4526,172989.0
2024-11-21 14:30:00,32.54,32.55,32.41,32.43,324361.0,31.4526,31.4623,31.327,31.3463,324361.0
2024-11-21 15:00:00,32.44,32.48,32.34,32.37,273205.0,31.356,31.3946,31.2593,31.2883,273205.0
2024-11-21 15:30:00,32.36,32.42,32.32,32.36,527739.0,31.2786,31.3366,31.24,31.2786,527739.0
2024-11-22 09:30:00,32.41,32.55,32.38,32.45,324286.0,31.327,31.4623,31.298,31.3656,324286.0
2024-11-22 10:00:00,32.45,32.55,32.41,32.55,143693.0,31.3656,31.4623,31.327,31.4623,143693.0
2024-11-22 10:30:00,32.54,32.62,32.53,32.59,161366.0,31.4526,31.5299,31.443,31.5009,161366.0
2024-11-22 11:00:00,32.59,32.59,32.48,32.51,150185.0,31.5009,31.5009,31.3946,31.4236,150185.0
2024-11-22 11:30:00,32.51,32.52,32.47,32.48,156904.0,31.4236,31.4333,31.385,31.3946,156904.0
2024-11-22 12:00:00,32.48,32.6,32.48,32.57,199787.0,31.3946,31.5106,31.3946,31.4816,199787.0
2024-11-22 12:30:00,32.58,32.66,32.57,32.64,111028.0,31.4913,31.5686,31.4816,31.5493,111028.0
2024-11-22 13:00:00,32.64,32.74,32.6,32.73,276872.0,31.5493,31.6459,31.5106,31.6363,276872.0
2024-11-22 13:30:00,32.73,32.81,32.72,32.75,227920.0,31.6363,31.7136,31.6266,31.6556,227920.0
2024-11-22 14:00:00,32.74,32.75,32.69,32.7,151263.0,31.6459,31.6556,31.5976,31.6073,151263.0
2024-11-22 14:30:00,32.7,32.77,32.68,32.77,206388.0,31.6073,31.6749,31.5879,31.6749,206388.0
2024-11-22 15:00:00,32.77,32.79,32.73,32.78,303685.0,31.6749,31.6943,31.6363,31.6846,303685.0
2024-11-22 15:30:00,32.77,32.85,32.71,32.82,825059.0,31.6749,31.7523,31.6169,31.7233,825059.0
2024-11-25 09:30:00,32.98,33.22,32.89,33.16,676413.0,31.8779,32.1099,31.7909,32.0519,676413.0
2024-11-25 10:00:00,33.17,33.17,32.95,32.99,424837.0,32.0616,32.0616,31.8489,31.8876,424837.0
2024-11-25 10:30:00,33.0,33.01,32.81,32.88,281528.0,31.8972,31.9069,31.7136,31.7813,281528.0
2024-11-25 11:00:00,32.88,32.88,32.59,32.61,272625.0,31.7813,31.7813,31.5009,31.5203,272625.0
2024-11-25 11:30:00,32.61,32.71,32.56,32.68,153778.0,31.5203,31.6169,31.4719,31.5879,153778.0
2024-11-25 12:00:00,32.68,32.7,32.56,32.56,163684.0,31.5879,31.6073,31.4719,31.4719,163684.0
2024-11-25 12:30:00,32.57,32.57,32.31,32.31,412852.0,31.4816,31.4816,31.2303,31.2303,412852.0
2024-11-25 13:00:00,32.31,32.42,32.29,32.38,304831.0,31.2303,31.3366,31.211,31.298,304831.0
2024-11-25 13:30:00,32.38,32.54,32.34,32.5,249696.0,31.298,31.4526,31.2593,31.414,249696.0
2024-11-25 14:00:00,32.5,32.57,32.43,32.44,169572.0,31.414,31.4816,31.3463,31.356,169572.0
2024-11-25 14:30:00,32.44,32.45,32.38,32.38,193296.0,31.356,31.3656,31.298,31.298,193296.0
2024-11-25 15:00:00,32.38,32.39,32.31,32.34,309045.0,31.298,31.3076,31.2303,31.2593,309045.0
2024-11-25 15:30:00,32.34,32.41,32.28,32.34,917428.0,31.2593,31.327,31.2013,31.2593,917428.0
2024-11-26 09:30:00,32.25,32.45,32.22,32.4,468439.0,31.1723,31.3656,31.1433,31.3173,468439.0
2024-11-26 10:00:00,32.4,32.41,32.25,32.37,306315.0,31.3173,31.327,31.1723,31.2883,306315.0
2024-11-26 10:30:00,32.37,32.41,32.3,32.38,293524.0,31.2883,31.327,31.2206,31.298,293524.0
2024-11-26 11:00:00,32.38,32.5,32.34,32.5,241972.0,31.298,31.414,31.2593,31.414,241972.0
2024-11-26 11:30:00,32.5,32.59,32.48,32.49,275496.0,31.414,31.5009,31.3946,31.4043,275496.0
2024-11-26 12:00:00,32.5,32.58,32.49,32.55,204124.0,31.414,31.4913,31.4043,31.4623,204124.0
2024-11-26 12:30:00,32.56,32.68,32.55,32.68,203416.0,31.4719,31.5879,31.4623,31.5879,203416.0
2024-11-26 13:00:00,32.68,32.78,32.68,32.72,254885.0,31.5879,31.6846,31.5879,31.6266,254885.0
2024-11-26 13:30:00,32.72,32.78,32.69,32.78,174613.0,31.6266,31.6846,31.5976,31.6846,174613.0
2024-11-26 14:00:00,32.78,32.84,32.75,32.84,259173.0,31.6846,31.7426,31.6556,31.7426,259173.0
2024-11-26 14:30:00,32.84,32.97,32.84,32.94,215890.0,31.7426,31.8682,31.7426,31.8393,215890.0
2024-11-26 15:00:00,32.94,32.95,32.8,32.89,197041.0,31.8393,31.8489,31.7039,31.7909,197041.0
2024-11-26 15:30:00,32.89,33.08,32.82,32.86,759924.0,31.7909,31.9746,31.7233,31.7619,759924.0
2024-11-27 09:30:00,32.91,33.2,32.9,33.2,258897.0,31.8103,32.0906,31.8006,32.0906,258897.0
2024-11-27 10:00:00,33.2,33.29,33.14,33.25,325406.0,32.0906,32.1776,32.0326,32.1389,325406.0
2024-11-27 10:30:00,33.24,33.64,33.22,33.6,504805.0,32.1292,32.5159,32.1099,32.4772,504805.0
2024-11-27 11:00:00,33.61,33.8,33.55,33.76,500515.0,32.4869,32.6705,32.4289,32.6318,500515.0
2024-11-27 11:30:00,33.76,33.76,33.66,33.75,452753.0,32.6318,32.6318,32.5352,32.6222,452753.0
2024-11-27 12:00:00,33.75,33.75,33.62,33.74,639977.0,32.6222,32.6222,32.4965,32.6125,639977.0
2024-11-27 12:30:00,33.75,33.8,33.73,33.75,298062.0,32.6222,32.6705,32.6029,32.6222,298062.0
2024-11-27 13:00:00,33.75,33.75,33.54,33.56,373475.0,32.6222,32.6222,32.4192,32.4385,373475.0
2024-11-27 13:30:00,33.55,33.59,33.45,33.47,316828.0,32.4289,32.4675,32.3322,32.3515,316828.0
2024-11-27 14:00:00,33.47,33.51,33.4,33.45,245340.0,32.3515,32.3902,32.2839,32.3322,245340.0
2024-11-27 14:30:00,33.45,33.64,33.45,33.59,367214.0,32.3322,32.5159,32.3322,32.4675,367214.0
2024-11-27 15:00:00,33.59,33.75,33.55,33.75,361073.0,32.4675,32.6222,32.4289,32.6222,361073.0
2024-11-27 15:30:00,33.75,33.85,33.65,33.65,899425.0,32.6222,32.7188,32.5255,32.5255,899425.0
2024-11-29 09:30:00,33.87,34.31,33.77,34.3,387596.0,32.7382,33.1635,32.6415,33.1538,387596.0
2024-11-29 10:00:00,34.29,34.62,34.25,34.48,934295.0,33.1441,33.4631,33.1055,33.3278,934295.0
2024-11-29 10:30:00,34.49,34.63,34.38,34.54,694561.0,33.3375,33.4728,33.2311,33.3858,694561.0
2024-11-29 11:00:00,34.54,34.54,34.38,34.4,526314.0,33.3858,33.3858,33.2311,33.2505,526314.0
2024-11-29 11:30:00,34.4,34.49,34.32,34.45,349656.0,33.2505,33.3375,33.1731,33.2988,349656.0
2024-11-29 12:00:00,34.44,34.54,34.43,34.45,261114.0,33.2891,33.3858,33.2795,33.2988,261114.0
2024-11-29 12:30:00,34.45,34.5,34.37,34.43,610892.0,33.2988,33.3471,33.2215,33.2795,610892.0
2024-12-02 09:30:00,34.5,34.56,34.0,34.12,747444.0,33.3471,33.4051,32.8638,32.9798,747444.0
2024-12-02 10:00:00,34.14,34.2,34.01,34.03,381551.0,32.9992,33.0571,32.8735,32.8928,381551.0
2024-12-02 10:30:00,34.03,34.05,33.75,33.76,337277.0,32.8928,32.9122,32.6222,32.6318,337277.0
2024-12-02 11:00:00,33.76,33.91,33.73,33.88,247097.0,32.6318,32.7768,32.6029,32.7478,247097.0
2024-12-02 11:30:00,33.88,33.91,33.81,33.82,251395.0,32.7478,32.7768,32.6802,32.6898,251395.0
2024-12-02 12:00:00,33.83,33.91,33.81,33.88,183622.0,32.6995,32.7768,32.6802,32.7478,183622.0
2024-12-02 12:30:00,33.89,34.02,33.88,33.99,222210.0,32.7575,32.8832,32.7478,32.8542,222210.0
2024-12-02 13:00:00,33.99,34.0,33.87,33.93,188758.0,32.8542,32.8638,32.7382,32.7962,188758.0
2024-12-02 13:30:00,33.93,34.02,33.88,34.01,238635.0,32.7962,32.8832,32.7478,32.8735,238635.0
2024-12-02 14:00:00,34.01,34.03,33.95,33.97,287542.0,32.8735,32.8928,32.8155,32.8348,287542.0
2024-12-02 14:30:00,33.97,33.97,33.86,33.89,267153.0,32.8348,32.8348,32.7285,32.7575,267153.0
2024-12-02 15:00:00,33.89,33.94,33.83,33.92,266245.0,32.7575,32.8058,32.6995,32.7865,266245.0
2024-12-02 15:30:00,33.91,33.93,33.79,33.81,906958.0,32.7768,32.7962,32.6608,32.6802,906958.0
2024-12-03 09:30:00,33.84,33.9,33.54,33.63,287582.0,32.7092,32.7672,32.4192,32.5062,287582.0
2024-12-03 10:00:00,33.64,33.64,33.41,33.44,283093.0,32.5159,32.5159,32.2935,32.3225,283093.0
2024-12-03 10:30:00,33.44,33.56,33.42,33.46,339841.0,32.3225,32.4385,32.3032,32.3419,339841.0
2024-12-03 11:00:00,33.46,33.55,33.32,33.53,385392.0,32.3419,32.4289,32.2066,32.4095,385392.0
2024-12-03 11:30:00,33.52,33.59,33.48,33.58,131097.0,32.3999,32.4675,32.3612,32.4579,131097.0
2024-12-03 12:00:00,33.59,33.61,33.56,33.57,123365.0,32.4675,32.4869,32.4385,32.4482,123365.0
2024-12-03 12:30:00,33.57,33.62,33.56,33.59,119059.0,32.4482,32.4965,32.4385,32.4675,119059.0
2024-12-03 13:00:00,33.59,33.61,33.51,33.61,138170.0,32.4675,32.4869,32.3902,32.4869,138170.0
2024-12-03 13:30:00,33.61,33.65,33.58,33.59,110978.0,32.4869,32.5255,32.4579,32.4675,110978.0
2024-12-03 14:00:00,33.59,33.6,33.49,33.5,111122.0,32.4675,32.4772,32.3709,32.3805,111122.0
2024-12-03 14:30:00,33.5,33.52,33.42,33.44,150550.0,32.3805,32.3999,32.3032,32.3225,150550.0
2024-12-03 15:00:00,33.43,33.45,33.37,33.41,176901.0,32.3129,32.3322,32.2549,32.2935,176901.0
2024-12-03 15:30:00,33.41,33.41,33.27,33.28,963868.0,32.2935,32.2935,32.1582,32.1679,963868.0
2024-12-04 09:30:00,33.3,33.36,32.97,32.99,390972.0,32.1872,32.2452,31.8682,31.8876,390972.0
2024-12-04 10:00:00,32.99,33.01,32.81,32.91,441956.0,31.8876,31.9069,31.7136,31.8103,441956.0
2024-12-04 10:30:00,32.91,32.93,32.68,32.76,533504.0,31.8103,31.8296,31.5879,31.6653,533504.0
2024-12-04 11:00:00,32.75,32.77,32.66,32.69,359262.0,31.6556,31.6749,31.5686,31.5976,359262.0
2024-12-04 11:30:00,32.68,32.76,32.66,32.68,294165.0,31.5879,31.6653,31.5686,31.5879,294165.0
2024-12-04 12:00:00,32.68,32.69,32.62,32.66,259735.0,31.5879,31.5976,31.5299,31.5686,259735.0
2024-12-04 12:30:00,32.66,32.7,32.58,32.67,395539.0,31.5686,31.6073,31.4913,31.5783,395539.0
2024-12-04 13:00:00,32.67,32.71,32.61,32.71,288871.0,31.5783,31.6169,31.5203,31.6169,288871.0
2024-12-04 13:30:00,32.72,32.83,32.67,32.79,239447.0,31.6266,31.7329,31.5783,31.6943,239447.0
2024-12-04 14:00:00,32.79,32.88,32.78,32.87,387241.0,31.6943,31.7813,31.6846,31.7716,387241.0
2024-12-04 14:30:00,32.87,32.89,32.78,32.8,255371.0,31.7716,31.7909,31.6846,31.7039,255371.0
2024-12-04 15:00:00,32.81,32.89,32.75,32.85,352980.0,31.7136,31.7909,31.6556,31.7523,352980.0
2024-12-04 15:30:00,32.85,32.88,32.79,32.88,683255.0,31.7523,31.7813,31.6943,31.7813,683255.0
2024-12-05 09:30:00,32.82,33.02,32.7,32.99,208892.0,31.7233,31.9166,31.6073,31.8876,208892.0
2024-12-05 10:00:00,33.0,33.1,32.96,33.08,267469.0,31.8972,31.9939,31.8586,31.9746,267469.0
2024-12-05 10:30:00,33.08,33.13,33.0,33.11,182387.0,31.9746,32.0229,31.8972,32.0036,182387.0
2024-12-05 11:00:00,33.11,33.13,33.03,33.03,146694.0,32.0036,32.0229,31.9262,31.9262,146694.0
2024-12-05 11:30:00,33.03,33.11,33.02,33.02,142277.0,31.9262,32.0036,31.9166,31.9166,142277.0
2024-12-05 12:00:00,33.02,33.11,33.02,33.07,105233.0,31.9166,32.0036,31.9166,31.9649,105233.0
2024-12-05 12:30:00,33.07,33.09,33.04,33.07,76068.0,31.9649,31.9842,31.9359,31.9649,76068.0
2024-12-05 13:00:00,33.06,33.1,33.04,33.09,82826.0,31.9552,31.9939,31.9359,31.9842,82826.0
2024-12-05 13:30:00,33.09,33.13,33.07,33.08,139773.0,31.9842,32.0229,31.9649,31.9746,139773.0
2024-12-05 14:00:00,33.07,33.08,32.93,32.94,178578.0,31.9649,31.9746,31.8296,31.8393,178578.0
2024-12-05 14:30:00,32.94,32.98,32.91,32.91,183058.0,31.8393,31.8779,31.8103,31.8103,183058.0
2024-12-05 15:00:00,32.91,33.03,32.91,33.0,293496.0,31.8103,31.9262,31.8103,31.8972,293496.0
2024-12-05 15:30:00,32.99,33.08,32.79,32.84,725662.0,31.8876,31.9746,31.6943,31.7426,725662.0
2024-12-06 09:30:00,32.96,33.0,32.76,32.84,242111.0,31.8586,31.8972,31.6653,31.7426,242111.0
2024-12-06 10:00:00,32.84,32.84,32.63,32.65,184860.0,31.7426,31.7426,31.5396,31.5589,184860.0
2024-12-06 10:30:00,32.65,32.68,32.58,32.62,219780.0,31.5589,31.5879,31.4913,31.5299,219780.0
2024-12-06 11:00:00,32.62,32.71,32.58,32.69,268041.0,31.5299,31.6169,31.4913,31.5976,268041.0
2024-12-06 11:30:00,32.69,32.72,32.62,32.64,319919.0,31.5976,31.6266,31.5299,31.5493,319919.0
2024-12-06 12:00:00,32.65,32.67,32.57,32.67,132345.0,31.5589,31.5783,31.4816,31.5783,132345.0
2024-12-06 12:30:00,32.66,32.72,32.61,32.69,220336.0,31.5686,31.6266,31.5203,31.5976,220336.0
2024-12-06 13:00:00,32.69,32.77,32.68,32.7,183969.0,31.5976,31.6749,31.5879,31.6073,183969.0
2024-12-06 13:30:00,32.69,32.83,32.67,32.83,248687.0,31.5976,31.7329,31.5783,31.7329,248687.0
2024-12-06 14:00:00,32.83,32.83,32.65,32.66,193284.0,31.7329,31.7329,31.5589,31.5686,193284.0
2024-12-06 14:30:00,32.66,32.71,32.61,32.69,271934.0,31.5686,31.6169,31.5203,31.5976,271934.0
2024-12-06 15:00:00,32.7,32.76,32.68,32.76,206947.0,31.6073,31.6653,31.5879,31.6653,206947.0
2024-12-06 15:30:00,32.75,32.83,32.69,32.8,716620.0,31.6556,31.7329,31.5976,31.7039,716620.0
2024-12-09 09:30:00,32.9,32.94,32.66,32.88,404289.0,31.8006,31.8393,31.5686,31.7813,404289.0
2024-12-09 10:00:00,32.88,32.93,32.67,32.67,214914.0,31.7813,31.8296,31.5783,31.5783,214914.0
2024-12-09 10:30:00,32.68,32.68,32.52,32.64,366470.0,31.5879,31.5879,31.4333,31.5493,366470.0
2024-12-09 11:00:00,32.64,32.73,32.57,32.68,164040.0,31.5493,31.6363,31.4816,31.5879,164040.0
2024-12-09 11:30:00,32.69,32.75,32.64,32.69,166266.0,31.5976,31.6556,31.5493,31.5976,166266.0
2024-12-09 12:00:00,32.69,32.7,32.65,32.69,129777.0,31.5976,31.6073,31.5589,31.5976,129777.0
2024-12-09 12:30:00,32.69,32.71,32.57,32.59,295405.0,31.5976,31.6169,31.4816,31.5009,295405.0
2024-12-09 13:00:00,32.59,32.64,32.57,32.61,158611.0,31.5009,31.5493,31.4816,31.5203,158611.0
2024-12-09 13:30:00,32.61,32.67,32.51,32.66,235953.0,31.5203,31.5783,31.4236,31.5686,235953.0
2024-12-09 14:00:00,32.66,32.68,32.51,32.52,319218.0,31.5686,31.5879,31.4236,31.4333,319218.0
2024-12-09 14:30:00,32.52,32.58,32.51,32.58,169597.0,31.4333,31.4913,31.4236,31.4913,169597.0
2024-12-09 15:00:00,32.58,32.63,32.55,32.58,265637.0,31.4913,31.5396,31.4623,31.4913,265637.0
2024-12-09 15:30:00,32.57,32.58,32.45,32.47,800510.0,31.4816,31.4913,31.3656,31.385,800510.0
2024-12-10 09:30:00,32.45,32.48,32.31,32.41,230071.0,31.3656,31.3946,31.2303,31.327,230071.0
2024-12-10 10:00:00,32.41,32.58,32.4,32.46,238528.0,31.327,31.4913,31.3173,31.3753,238528.0
2024-12-10 10:30:00,32.47,32.58,32.46,32.55,247494.0,31.385,31.4913,31.3753,31.4623,247494.0
2024-12-10 11:00:00,32.54,32.54,32.37,32.44,225705.0,31.4526,31.4526,31.2883,31.356,225705.0
2024-12-10 11:30:00,32.43,32.45,32.37,32.41,111186.0,31.3463,31.3656,31.2883,31.327,111186.0
2024-12-10 12:00:00,32.41,32.43,32.34,32.36,168199.0,31.327,31.3463,31.2593,31.2786,168199.0
2024-12-10 12:30:00,32.37,32.37,32.23,32.29,195013.0,31.2883,31.2883,31.153,31.211,195013.0
2024-12-10 13:00:00,32.28,32.31,32.25,32.26,99303.0,31.2013,31.2303,31.1723,31.182,99303.0
2024-12-10 13:30:00,32.26,32.3,32.21,32.25,180663.0,31.182,31.2206,31.1336,31.1723,180663.0
2024-12-10 14:00:00,32.25,32.31,32.23,32.28,108621.0,31.1723,31.2303,31.153,31.2013,108621.0
2024-12-10 14:30:00,32.29,32.39,32.28,32.38,153985.0,31.211,31.3076,31.2013,31.298,153985.0
2024-12-10 15:00:00,32.38,32.4,32.24,32.26,241018.0,31.298,31.3173,31.1626,31.182,241018.0
2024-12-10 15:30:00,32.26,32.31,32.17,32.21,918738.0,31.182,31.2303,31.095,31.1336,918738.0
2024-12-11 09:30:00,32.19,32.37,32.16,32.23,274389.0,31.1143,31.2883,31.0853,31.153,274389.0
2024-12-11 10:00:00,32.22,32.31,32.18,32.3,170574.0,31.1433,31.2303,31.1046,31.2206,170574.0
2024-12-11 10:30:00,32.29,32.33,32.23,32.3,128488.0,31.211,31.2496,31.153,31.2206,128488.0
2024-12-11 11:00:00,32.3,32.52,32.26,32.5,189926.0,31.2206,31.4333,31.182,31.414,189926.0
2024-12-11 11:30:00,32.49,32.59,32.48,32.5,119650.0,31.4043,31.5009,31.3946,31.414,119650.0
2024-12-11 12:00:00,32.49,32.5,32.41,32.43,78713.0,31.4043,31.414,31.327,31.3463,78713.0
2024-12-11 12:30:00,32.43,32.5,32.41,32.48,98664.0,31.3463,31.414,31.327,31.3946,98664.0
2024-12-11 13:00:00,32.47,32.55,32.46,32.51,116139.0,31.385,31.4623,31.3753,31.4236,116139.0
2024-12-11 13:30:00,32.5,32.53,32.44,32.48,114409.0,31.414,31.443,31.356,31.3946,114409.0
2024-12-11 14:00:00,32.47,32.59,32.44,32.53,193289.0,31.385,31.5009,31.356,31.443,193289.0
2024-12-11 14:30:00,32.52,32.56,32.49,32.53,93766.0,31.4333,31.4719,31.4043,31.443,93766.0
2024-12-11 15:00:00,32.52,32.56,32.5,32.52,123388.0,31.4333,31.4719,31.414,31.4333,123388.0
2024-12-11 15:30:00,32.53,32.57,32.41,32.43,428384.0,31.443,31.4816,31.327,31.3463,428384.0
2024-12-12 09:30:00,32.48,32.54,32.3,32.44,185128.0,31.3946,31.4526,31.2206,31.356,185128.0
2024-12-12 10:00:00,32.43,32.44,32.24,32.26,138801.0,31.3463,31.356,31.1626,31.182,138801.0
2024-12-12 10:30:00,32.25,32.3,32.19,32.26,155083.0,31.1723,31.2206,31.1143,31.182,155083.0
2024-12-12 11:00:00,32.27,32.33,32.21,32.32,89878.0,31.1916,31.2496,31.1336,31.24,89878.0
2024-12-12 11:30:00,32.32,32.37,32.29,32.34,94815.0,31.24,31.2883,31.211,31.2593,94815.0
2024-12-12 12:00:00,32.33,32.4,32.33,32.34,68347.0,31.2496,31.3173,31.2496,31.2593,68347.0
2024-12-12 12:30:00,32.34,32.36,32.26,32.26,66141.0,31.2593,31.2786,31.182,31.182,66141.0
2024-12-12 13:00:00,32.26,32.34,32.26,32.32,77563.0,31.182,31.2593,31.182,31.24,77563.0
2024-12-12 13:30:00,32.31,32.33,32.28,32.32,54537.0,31.2303,31.2496,31.2013,31.24,54537.0
2024-12-12 14:00:00,32.32,32.34,32.28,32.3,76444.0,31.24,31.2593,31.2013,31.2206,76444.0
2024-12-12 14:30:00,32.29,32.3,32.26,32.27,57023.0,31.211,31.2206,31.182,31.1916,57023.0
2024-12-12 15:00:00,32.28,32.4,32.28,32.4,88082.0,31.2013,31.3173,31.2013,31.3173,88082.0
2024-12-12 15:30:00,32.4,32.44,32.36,32.4,229526.0,31.3173,31.356,31.2786,31.3173,229526.0
2024-12-13 09:30:00,32.41,32.42,32.23,32.25,169873.0,31.327,31.3366,31.153,31.1723,169873.0
2024-12-13 10:00:00,32.26,32.27,32.15,32.25,147706.0,31.182,31.1916,31.0757,31.1723,147706.0
2024-12-13 10:30:00,32.25,32.26,32.13,32.18,132934.0,31.1723,31.182,31.0563,31.1046,132934.0
2024-12-13 11:00:00,32.19,32.23,32.16,32.21,125341.0,31.1143,31.153,31.0853,31.1336,125341.0
2024-12-13 11:30:00,32.21,32.29,32.19,32.29,70051.0,31.1336,31.211,31.1143,31.211,70051.0
2024-12-13 12:00:00,32.29,32.29,32.21,32.29,63752.0,31.211,31.211,31.1336,31.211,63752.0
2024-12-13 12:30:00,32.28,32.29,32.23,32.27,104994.0,31.2013,31.211,31.153,31.1916,104994.0
2024-12-13 13:00:00,32.26,32.32,32.26,32.3,96419.0,31.182,31.24,31.182,31.2206,96419.0
2024-12-13 13:30:00,32.3,32.31,32.21,32.22,72027.0,31.2206,31.2303,31.1336,31.1433,72027.0
2024-12-13 14:00:00,32.23,32.26,32.21,32.22,85764.0,31.153,31.182,31.1336,31.1433,85764.0
2024-12-13 14:30:00,32.22,32.27,32.21,32.26,104807.0,31.1433,31.1916,31.1336,31.182,104807.0
2024-12-13 15:00:00,32.26,32.31,32.23,32.27,218961.0,31.182,31.2303,31.153,31.1916,218961.0
2024-12-13 15:30:00,32.27,32.28,32.17,32.2,526280.0,31.1916,31.2013,31.095,31.124,526280.0
2024-12-16 09:30:00,32.25,32.36,32.19,32.34,188650.0,31.1723,31.2786,31.1143,31.2593,188650.0
2024-12-16 10:00:00,32.33,32.35,32.11,32.12,425430.0,31.2496,31.269,31.037,31.0467,425430.0
2024-12-16 10:30:00,32.12,32.17,31.82,31.89,453623.0,31.0467,31.095,30.7567,30.8243,453623.0
2024-12-16 11:00:00,31.88,31.88,31.72,31.83,334749.0,30.8147,30.8147,30.66,30.7663,334749.0
2024-12-16 11:30:00,31.83,31.86,31.76,31.8,184547.0,30.7663,30.7953,30.6987,30.7373,184547.0
2024-12-16 12:00:00,31.81,31.81,31.62,31.68,364058.0,30.747,30.747,30.5634,30.6214,364058.0
2024-12-16 12:30:00,31.69,31.69,31.55,31.61,348878.0,30.631,30.631,30.4957,30.5537,348878.0
2024-12-16 13:00:00,31.61,31.69,31.57,31.6,168142.0,30.5537,30.631,30.515,30.544,168142.0
2024-12-16 13:30:00,31.6,31.6,31.48,31.57,229888.0,30.544,30.544,30.428,30.515,229888.0
2024-12-16 14:00:00,31.58,31.58,31.49,31.49,193139.0,30.5247,30.5247,30.4377,30.4377,193139.0
2024-12-16 14:30:00,31.5,31.56,31.48,31.55,255556.0,30.4474,30.5054,30.428,30.4957,255556.0
2024-12-16 15:00:00,31.54,31.58,31.51,31.56,196956.0,30.486,30.5247,30.457,30.5054,196956.0
2024-12-16 15:30:00,31.55,31.61,31.5,31.58,757873.0,30.4957,30.5537,30.4474,30.5247,757873.0
2024-12-17 09:30:00,31.5,31.55,31.27,31.49,335203.0,30.4474,30.4957,30.2251,30.4377,335203.0
2024-12-17 10:00:00,31.47,31.48,31.35,31.43,115055.0,30.4184,30.428,30.3024,30.3797,115055.0
2024-12-17 10:30:00,31.42,31.45,31.39,31.45,102406.0,30.37,30.399,30.341,30.399,102406.0
2024-12-17 11:00:00,31.45,31.5,31.4,31.4,114764.0,30.399,30.4474,30.3507,30.3507,114764.0
2024-12-17 11:30:00,31.41,31.46,31.31,31.4,163949.0,30.3604,30.4087,30.2637,30.3507,163949.0
2024-12-17 12:00:00,31.4,31.4,31.3,31.31,167668.0,30.3507,30.3507,30.2541,30.2637,167668.0
2024-12-17 12:30:00,31.31,31.32,31.26,31.31,146530.0,30.2637,30.2734,30.2154,30.2637,146530.0
2024-12-17 13:00:00,31.31,31.36,31.25,31.36,84375.0,30.2637,30.312,30.2057,30.312,84375.0
2024-12-17 13:30:00,31.36,31.36,31.26,31.31,145770.0,30.312,30.312,30.2154,30.2637,145770.0
2024-12-17 14:00:00,31.31,31.32,31.17,31.23,218792.0,30.2637,30.2734,30.1284,30.1864,218792.0
2024-12-17 14:30:00,31.22,31.25,31.14,31.16,281223.0,30.1767,30.2057,30.0994,30.1187,281223.0
2024-12-17 15:00:00,31.17,31.21,31.15,31.17,177777.0,30.1284,30.1671,30.1091,30.1284,177777.0
2024-12-17 15:30:00,31.18,31.33,31.17,31.28,507172.0,30.1381,30.2831,30.1284,30.2347,507172.0
2024-12-18 09:30:00,31.15,31.28,31.01,31.11,404031.0,30.1091,30.2347,29.9737,30.0704,404031.0
2024-12-18 10:00:00,31.1,31.12,30.94,30.97,480301.0,30.0607,30.0801,29.9061,29.9351,480301.0
2024-12-18 10:30:00,30.97,31.04,30.91,30.94,282618.0,29.9351,30.0027,29.8771,29.9061,282618.0
2024-12-18 11:00:00,30.94,30.97,30.9,30.95,224043.0,29.9061,29.9351,29.8674,29.9158,224043.0
2024-12-18 11:30:00,30.95,31.07,30.91,31.04,240736.0,29.9158,30.0317,29.8771,30.0027,240736.0
2024-12-18 12:00:00,31.03,31.04,30.9,30.93,196687.0,29.9931,30.0027,29.8674,29.8964,196687.0
2024-12-18 12:30:00,30.93,30.93,30.85,30.9,183928.0,29.8964,29.8964,29.8191,29.8674,183928.0
2024-12-18 13:00:00,30.9,30.92,30.85,30.86,157597.0,29.8674,29.8868,29.8191,29.8288,157597.0
2024-12-18 13:30:00,30.86,30.88,30.83,30.86,198262.0,29.8288,29.8481,29.7998,29.8288,198262.0
2024-12-18 14:00:00,30.86,30.86,30.65,30.69,301572.0,29.8288,29.8288,29.6258,29.6644,301572.0
2024-12-18 14:30:00,30.69,30.77,30.57,30.59,396064.0,29.6644,29.7418,29.5484,29.5678,396064.0
2024-12-18 15:00:00,30.59,30.69,30.56,30.65,360316.0,29.5678,29.6644,29.5388,29.6258,360316.0
2024-12-18 15:30:00,30.65,30.66,30.32,30.47,1666659.0,29.6258,29.6354,29.3068,29.4518,1666659.0
2024-12-19 09:30:00,30.65,30.88,30.62,30.64,325716.0,29.6258,29.8481,29.5968,29.6161,325716.0
2024-12-19 10:00:00,30.63,30.65,30.38,30.47,340457.0,29.6064,29.6258,29.3648,29.4518,340457.0
2024-12-19 10:30:00,30.47,30.67,30.45,30.65,285811.0,29.4518,29.6451,29.4325,29.6258,285811.0
2024-12-19 11:00:00,30.64,30.8,30.6,30.78,225293.0,29.6161,29.7708,29.5774,29.7514,225293.0
2024-12-19 11:30:00,30.78,30.8,30.7,30.7,188414.0,29.7514,29.7708,29.6741,29.6741,188414.0
2024-12-19 12:00:00,30.69,30.74,30.46,30.49,286819.0,29.6644,29.7128,29.4421,29.4711,286819.0
2024-12-19 12:30:00,30.49,30.59,30.47,30.59,258107.0,29.4711,29.5678,29.4518,29.5678,258107.0
2024-12-19 13:00:00,30.59,30.67,30.55,30.65,172051.0,29.5678,29.6451,29.5291,29.6258,172051.0
2024-12-19 13:30:00,30.65,30.71,30.63,30.67,186060.0,29.6258,29.6838,29.6064,29.6451,186060.0
2024-12-19 14:00:00,30.67,30.69,30.58,30.65,215081.0,29.6451,29.6644,29.5581,29.6258,215081.0
2024-12-19 14:30:00,30.66,30.69,30.54,30.61,408808.0,29.6354,29.6644,29.5195,29.5871,408808.0
2024-12-19 15:00:00,30.61,30.71,30.59,30.66,288905.0,29.5871,29.6838,29.5678,29.6354,288905.0
2024-12-19 15:30:00,30.66,30.71,30.48,30.53,934417.0,29.6354,29.6838,29.4615,29.5098,934417.0
2024-12-20 09:30:00,30.46,30.82,30.42,30.79,227713.0,29.4421,29.7901,29.4035,29.7611,227713.0
2024-12-20 10:00:00,30.78,30.8,30.6,30.77,217519.0,29.7514,29.7708,29.5774,29.7418,217519.0
2024-12-20 10:30:00,30.77,30.84,30.75,30.78,168938.0,29.7418,29.8094,29.7224,29.7514,168938.0
2024-12-20 11:00:00,30.78,30.93,30.77,30.93,167173.0,29.7514,29.8964,29.7418,29.8964,167173.0
2024-12-20 11:30:00,30.93,30.96,30.9,30.95,202696.0,29.8964,29.9254,29.8674,29.9158,202696.0
2024-12-20 12:00:00,30.95,30.95,30.84,30.88,218139.0,29.9158,29.9158,29.8094,29.8481,218139.0
2024-12-20 12:30:00,30.88,31.03,30.85,31.03,295518.0,29.8481,29.9931,29.8191,29.9931,295518.0
2024-12-20 13:00:00,31.03,31.04,30.92,30.94,360949.0,29.9931,30.0027,29.8868,29.9061,360949.0
2024-12-20 13:30:00,30.94,31.02,30.93,30.97,145491.0,29.9061,29.9834,29.8964,29.9351,145491.0
2024-12-20 14:00:00,30.97,31.02,30.96,30.99,169470.0,29.9351,29.9834,29.9254,29.9544,169470.0
2024-12-20 14:30:00,30.99,31.04,30.98,30.99,153312.0,29.9544,30.0027,29.9447,29.9544,153312.0
2024-12-20 15:00:00,31.0,31.01,30.91,30.95,321376.0,29.9641,29.9737,29.8771,29.9158,321376.0
2024-12-20 15:30:00,30.95,31.02,30.88,30.94,659116.0,29.9158,29.9834,29.8481,29.9061,659116.0
2024-12-23 09:30:00,31.01,31.01,30.75,30.77,232925.0,29.9737,29.9737,29.7224,29.7418,232925.0
2024-12-23 10:00:00,30.77,30.92,30.71,30.88,158236.0,29.7418,29.8868,29.6838,29.8481,158236.0
2024-12-23 10:30:00,30.89,30.89,30.74,30.76,131911.0,29.8578,29.8578,29.7128,29.7321,131911.0
2024-12-23 11:00:00,30.77,30.91,30.76,30.86,152504.0,29.7418,29.8771,29.7321,29.8288,152504.0
2024-12-23 11:30:00,30.85,30.87,30.83,30.85,156282.0,29.8191,29.8384,29.7998,29.8191,156282.0
2024-12-23 12:00:00,30.85,30.9,30.81,30.88,139697.0,29.8191,29.8674,29.7804,29.8481,139697.0
2024-12-23 12:30:00,30.89,30.91,30.85,30.89,137878.0,29.8578,29.8771,29.8191,29.8578,137878.0
2024-12-23 13:00:00,30.89,30.93,30.85,30.87,86170.0,29.8578,29.8964,29.8191,29.8384,86170.0
2024-12-23 13:30:00,30.86,30.87,30.78,30.79,261196.0,29.8288,29.8384,29.7514,29.7611,261196.0
2024-12-23 14:00:00,30.78,30.81,30.74,30.77,191114.0,29.7514,29.7804,29.7128,29.7418,191114.0
2024-12-23 14:30:00,30.77,30.81,30.76,30.77,167712.0,29.7418,29.7804,29.7321,29.7418,167712.0
2024-12-23 15:00:00,30.77,30.8,30.76,30.8,155103.0,29.7418,29.7708,29.7321,29.7708,155103.0
2024-12-23 15:30:00,30.8,31.05,30.78,31.01,653929.0,29.7708,30.0124,29.7514,29.9737,653929.0
2024-12-24 09:30:00,31.2,31.4,31.14,31.38,309043.0,30.1574,30.3507,30.0994,30.3314,309043.0
2024-12-24 10:00:00,31.39,31.63,31.37,31.59,160408.0,30.341,30.573,30.3217,30.5344,160408.0
2024-12-24 10:30:00,31.58,31.67,31.51,31.54,121439.0,30.5247,30.6117,30.457,30.486,121439.0
2024-12-24 11:00:00,31.53,31.57,31.46,31.57,174959.0,30.4764,30.515,30.4087,30.515,174959.0
2024-12-24 11:30:00,31.57,31.6,31.53,31.53,115910.0,30.515,30.544,30.4764,30.4764,115910.0
2024-12-24 12:00:00,31.53,31.56,31.5,31.56,132571.0,30.4764,30.5054,30.4474,30.5054,132571.0
2024-12-24 12:30:00,31.55,31.57,31.45,31.53,344152.0,30.4957,30.515,30.399,30.4764,344152.0
2024-12-26 09:30:00,31.53,31.56,31.29,31.36,214162.0,30.4764,30.5054,30.2444,30.312,214162.0
2024-12-26 10:00:00,31.37,31.37,31.18,31.19,155369.0,30.3217,30.3217,30.1381,30.1477,155369.0
2024-12-26 10:30:00,31.19,31.32,31.19,31.22,201177.0,30.1477,30.2734,30.1477,30.1767,201177.0
2024-12-26 11:00:00,31.23,31.3,31.22,31.24,121823.0,30.1864,30.2541,30.1767,30.1961,121823.0
2024-12-26 11:30:00,31.23,31.27,31.19,31.25,106693.0,30.1864,30.2251,30.1477,30.2057,106693.0
2024-12-26 12:00:00,31.25,31.26,31.21,31.22,61823.0,30.2057,30.2154,30.1671,30.1767,61823.0
2024-12-26 12:30:00,31.22,31.25,31.15,31.16,99112.0,30.1767,30.2057,30.1091,30.1187,99112.0
2024-12-26 13:00:00,31.15,31.23,31.15,31.19,67088.0,30.1091,30.1864,30.1091,30.1477,67088.0
2024-12-26 13:30:00,31.19,31.21,31.16,31.19,58395.0,30.1477,30.1671,30.1187,30.1477,58395.0
2024-12-26 14:00:00,31.2,31.2,31.09,31.1,117669.0,30.1574,30.1574,30.0511,30.0607,117669.0
2024-12-26 14:30:00,31.11,31.18,31.09,31.14,104703.0,30.0704,30.1381,30.0511,30.0994,104703.0
2024-12-26 15:00:00,31.15,31.15,31.06,31.08,155247.0,30.1091,30.1091,30.0221,30.0414,155247.0
2024-12-26 15:30:00,31.08,31.17,31.0,31.14,321717.0,30.0414,30.1284,29.9641,30.0994,321717.0
2024-12-27 09:30:00,31.14,31.17,31.03,31.1,121232.0,30.0994,30.1284,29.9931,30.0607,121232.0
2024-12-27 10:00:00,31.11,31.12,30.96,30.99,167880.0,30.0704,30.0801,29.9254,29.9544,167880.0
2024-12-27 10:30:00,31.0,31.14,30.99,31.08,143155.0,29.9641,30.0994,29.9544,30.0414,143155.0
2024-12-27 11:00:00,31.08,31.08,30.97,31.0,168878.0,30.0414,30.0414,29.9351,29.9641,168878.0
2024-12-27 11:30:00,31.01,31.09,30.9,30.91,174940.0,29.9737,30.0511,29.8674,29.8771,174940.0
2024-12-27 12:00:00,30.91,30.91,30.81,30.87,107396.0,29.8771,29.8771,29.7804,29.8384,107396.0
2024-12-27 12:30:00,30.86,30.88,30.81,30.86,88106.0,29.8288,29.8481,29.7804,29.8288,88106.0
2024-12-27 13:00:00,30.86,30.93,30.86,30.9,56541.0,29.8288,29.8964,29.8288,29.8674,56541.0
2024-12-27 13:30:00,30.9,30.93,30.85,30.93,71446.0,29.8674,29.8964,29.8191,29.8964,71446.0
2024-12-27 14:00:00,30.92,30.96,30.88,30.91,132611.0,29.8868,29.9254,29.8481,29.8771,132611.0
2024-12-27 14:30:00,30.92,30.98,30.91,30.96,74690.0,29.8868,29.9447,29.8771,29.9254,74690.0
2024-12-27 15:00:00,30.96,31.01,30.93,30.96,106017.0,29.9254,29.9737,29.8964,29.9254,106017.0
2024-12-27 15:30:00,30.96,31.09,30.93,31.07,282728.0,29.9254,30.0511,29.8964,30.0317,282728.0
2024-12-30 09:30:00,30.92,31.04,30.83,30.86,227917.0,29.8868,30.0027,29.7998,29.8288,227917.0
2024-12-30 10:00:00,30.85,30.89,30.79,30.83,275240.0,29.8191,29.8578,29.7611,29.7998,275240.0
2024-12-30 10:30:00,30.83,30.95,30.82,30.95,239615.0,29.7998,29.9158,29.7901,29.9158,239615.0
2024-12-30 11:00:00,30.95,31.09,30.93,31.06,179317.0,29.9158,30.0511,29.8964,30.0221,179317.0
2024-12-30 11:30:00,31.06,31.14,31.02,31.13,224550.0,30.0221,30.0994,29.9834,30.0897,224550.0
2024-12-30 12:00:00,31.14,31.19,31.11,31.19,110996.0,30.0994,30.1477,30.0704,30.1477,110996.0
2024-12-30 12:30:00,31.19,31.22,31.15,31.2,138407.0,30.1477,30.1767,30.1091,30.1574,138407.0
2024-12-30 13:00:00,31.2,31.26,31.17,31.22,117919.0,30.1574,30.2154,30.1284,30.1767,117919.0
2024-12-30 13:30:00,31.21,31.23,31.16,31.16,136852.0,30.1671,30.1864,30.1187,30.1187,136852.0
2024-12-30 14:00:00,31.16,31.18,31.11,31.13,115859.0,30.1187,30.1381,30.0704,30.0897,115859.0
2024-12-30 14:30:00,31.14,31.15,31.1,31.13,144420.0,30.0994,30.1091,30.0607,30.0897,144420.0
2024-12-30 15:00:00,31.12,31.19,31.1,31.17,187090.0,30.0801,30.1477,30.0607,30.1284,187090.0
2024-12-30 15:30:00,31.17,31.2,31.1,31.2,471739.0,30.1284,30.1574,30.0607,30.1574,471739.0
2024-12-31 09:30:00,31.26,31.51,31.26,31.46,284059.0,30.2154,30.457,30.2154,30.4087,284059.0
2024-12-31 10:00:00,31.47,31.57,31.42,31.44,149081.0,30.4184,30.515,30.37,30.3894,149081.0
2024-12-31 10:30:00,31.44,31.47,31.39,31.46,181838.0,30.3894,30.4184,30.341,30.4087,181838.0
2024-12-31 11:00:00,31.46,31.49,31.34,31.34,166769.0,30.4087,30.4377,30.2927,30.2927,166769.0
2024-12-31 11:30:00,31.35,31.38,31.3,31.36,119872.0,30.3024,30.3314,30.2541,30.312,119872.0
2024-12-31 12:00:00,31.35,31.4,31.32,31.39,97227.0,30.3024,30.3507,30.2734,30.341,97227.0
2024-12-31 12:30:00,31.38,31.4,31.33,31.4,113446.0,30.3314,30.3507,30.2831,30.3507,113446.0
2024-12-31 13:00:00,31.4,31.43,31.35,31.37,85460.0,30.3507,30.3797,30.3024,30.3217,85460.0
2024-12-31 13:30:00,31.37,31.44,31.36,31.39,106264.0,30.3217,30.3894,30.312,30.341,106264.0
2024-12-31 14:00:00,31.38,31.46,31.37,31.42,126861.0,30.3314,30.4087,30.3217,30.37,126861.0
2024-12-31 14:30:00,31.41,31.43,31.38,31.43,123019.0,30.3604,30.3797,30.3314,30.3797,123019.0
2024-12-31 15:00:00,31.42,31.44,31.39,31.43,174225.0,30.37,30.3894,30.341,30.3797,174225.0
2024-12-31 15:30:00,31.43,31.45,31.34,31.35,359502.0,30.3797,30.399,30.2927,30.3024,359502.0
2025-01-02 09:30:00,31.55,31.68,31.46,31.66,326011.0,30.4957,30.6214,30.4087,30.602,326011.0
2025-01-02 10:00:00,31.66,31.79,31.63,31.68,212135.0,30.602,30.7277,30.573,30.6214,212135.0
2025-01-02 10:30:00,31.68,31.8,31.65,31.75,312312.0,30.6214,30.7373,30.5924,30.689,312312.0
2025-01-02 11:00:00,31.75,31.86,31.66,31.84,190399.0,30.689,30.7953,30.602,30.776,190399.0
2025-01-02 11:30:00,31.84,31.89,31.81,31.84,163284.0,30.776,30.8243,30.747,30.776,163284.0
2025-01-02 12:00:00,31.84,31.89,31.78,31.79,146371.0,30.776,30.8243,30.718,30.7277,146371.0
2025-01-02 12:30:00,31.79,31.8,31.66,31.7,141416.0,30.7277,30.7373,30.602,30.6407,141416.0
2025-01-02 13:00:00,31.7,31.7,31.52,31.59,179090.0,30.6407,30.6407,30.4667,30.5344,179090.0
2025-01-02 13:30:00,31.59,31.59,31.48,31.56,175190.0,30.5344,30.5344,30.428,30.5054,175190.0
2025-01-02 14:00:00,31.56,31.64,31.51,31.64,101286.0,30.5054,30.5827,30.457,30.5827,101286.0
2025-01-02 14:30:00,31.63,31.66,31.58,31.61,155486.0,30.573,30.602,30.5247,30.5537,155486.0
2025-01-02 15:00:00,31.61,31.71,31.6,31.69,218324.0,30.5537,30.6504,30.544,30.631,218324.0
2025-01-02 15:30:00,31.7,31.79,31.67,31.75,548083.0,30.6407,30.7277,30.6117,30.689,548083.0
2025-01-03 09:30:00,31.97,31.99,31.6,31.6,288908.0,30.9017,30.921,30.544,30.544,288908.0
2025-01-03 10:00:00,31.63,31.81,31.6,31.76,168815.0,30.573,30.747,30.544,30.6987,168815.0
2025-01-03 10:30:00,31.77,31.9,31.69,31.88,245474.0,30.7083,30.834,30.631,30.8147,245474.0
2025-01-03 11:00:00,31.88,31.9,31.75,31.84,164990.0,30.8147,30.834,30.689,30.776,164990.0
2025-01-03 11:30:00,31.84,31.94,31.83,31.91,108404.0,30.776,30.8727,30.7663,30.8437,108404.0
2025-01-03 12:00:00,31.91,31.99,31.91,31.92,106166.0,30.8437,30.921,30.8437,30.8533,106166.0
2025-01-03 12:30:00,31.93,31.98,31.92,31.94,88970.0,30.863,30.9113,30.8533,30.8727,88970.0
2025-01-03 13:00:00,31.94,31.94,31.77,31.79,170704.0,30.8727,30.8727,30.7083,30.7277,170704.0
2025-01-03 13:30:00,31.79,31.79,31.74,31.75,183740.0,30.7277,30.7277,30.6794,30.689,183740.0
2025-01-03 14:00:00,31.74,31.86,31.73,31.86,173071.0,30.6794,30.7953,30.6697,30.7953,173071.0
2025-01-03 14:30:00,31.86,31.9,31.79,31.83,221066.0,30.7953,30.834,30.7277,30.7663,221066.0
2025-01-03 15:00:00,31.83,31.86,31.82,31.83,143966.0,30.7663,30.7953,30.7567,30.7663,143966.0
2025-01-03 15:30:00,31.83,31.88,31.8,31.84,362835.0,30.7663,30.8147,30.7373,30.776,362835.0
2025-01-06 09:30:00,32.0,32.22,31.94,32.16,371602.0,30.9307,31.1433,30.8727,31.0853,371602.0
2025-01-06 10:00:00,32.17,32.3,32.16,32.29,357839.0,31.095,31.2206,31.0853,31.211,357839.0
2025-01-06 10:30:00,32.29,32.29,32.07,32.23,233504.0,31.211,31.211,30.9983,31.153,233504.0
2025-01-06 11:00:00,32.23,32.33,32.22,32.29,169982.0,31.153,31.2496,31.1433,31.211,169982.0
2025-01-06 11:30:00,32.29,32.32,32.25,32.29,117655.0,31.211,31.24,31.1723,31.211,117655.0
2025-01-06 12:00:00,32.29,32.29,32.22,32.23,164049.0,31.211,31.211,31.1433,31.153,164049.0
2025-01-06 12:30:00,32.23,32.24,32.17,32.2,173460.0,31.153,31.1626,31.095,31.124,173460.0
2025-01-06 13:00:00,32.2,32.22,32.15,32.16,113859.0,31.124,31.1433,31.0757,31.0853,113859.0
2025-01-06 13:30:00,32.18,32.21,32.15,32.16,167547.0,31.1046,31.1336,31.0757,31.0853,167547.0
2025-01-06 14:00:00,32.15,32.16,32.05,32.1,151226.0,31.0757,31.0853,30.979,31.0273,151226.0
2025-01-06 14:30:00,32.1,32.14,32.08,32.1,126406.0,31.0273,31.066,31.008,31.0273,126406.0
2025-01-06 15:00:00,32.1,32.11,31.97,32.01,174328.0,31.0273,31.037,30.9017,30.9403,174328.0
2025-01-06 15:30:00,32.01,32.03,31.88,31.95,671983.0,30.9403,30.9597,30.8147,30.8823,671983.0
2025-01-07 09:30:00,32.14,32.32,32.01,32.11,264056.0,31.066,31.24,30.9403,31.037,264056.0
2025-01-07 10:00:00,32.1,32.14,31.94,32.1,213809.0,31.0273,31.066,30.8727,31.0273,213809.0
2025-01-07 10:30:00,32.11,32.19,32.02,32.18,179454.0,31.037,31.1143,30.95,31.1046,179454.0
2025-01-07 11:00:00,32.19,32.21,32.11,32.15,175933.0,31.1143,31.1336,31.037,31.0757,175933.0
2025-01-07 11:30:00,32.14,32.16,32.06,32.11,126078.0,31.066,31.0853,30.9887,31.037,126078.0
2025-01-07 12:00:00,32.11,32.17,32.07,32.09,101735.0,31.037,31.095,30.9983,31.0177,101735.0
2025-01-07 12:30:00,32.09,32.12,32.02,32.05,111362.0,31.0177,31.0467,30.95,30.979,111362.0
2025-01-07 13:00:00,32.05,32.19,32.03,32.17,137493.0,30.979,31.1143,30.9597,31.095,137493.0
2025-01-07 13:30:00,32.18,32.23,32.1,32.13,159070.0,31.1046,31.153,31.0273,31.0563,159070.0
2025-01-07 14:00:00,32.13,32.17,32.1,32.11,131271.0,31.0563,31.095,31.0273,31.037,131271.0
2025-01-07 14:30:00,32.11,32.12,32.04,32.05,144726.0,31.037,31.0467,30.9693,30.979,144726.0
2025-01-07 15:00:00,32.05,32.05,31.95,31.96,254275.0,30.979,30.979,30.8823,30.892,254275.0
2025-01-07 15:30:00,31.96,31.98,31.88,31.91,520679.0,30.892,30.9113,30.8147,30.8437,520679.0
2025-01-08 09:30:00,32.0,32.32,31.93,32.25,353870.0,30.9307,31.24,30.863,31.1723,353870.0
2025-01-08 10:00:00,32.24,32.39,32.09,32.11,333875.0,31.1626,31.3076,31.0177,31.037,333875.0
2025-01-08 10:30:00,32.1,32.22,32.07,32.2,318671.0,31.0273,31.1433,30.9983,31.124,318671.0
2025-01-08 11:00:00,32.21,32.29,32.19,32.29,201556.0,31.1336,31.211,31.1143,31.211,201556.0
2025-01-08 11:30:00,32.29,32.41,32.28,32.41,231409.0,31.211,31.327,31.2013,31.327,231409.0
2025-01-08 12:00:00,32.41,32.45,32.22,32.28,268370.0,31.327,31.3656,31.1433,31.2013,268370.0
2025-01-08 12:30:00,32.28,32.33,32.26,32.33,166967.0,31.2013,31.2496,31.182,31.2496,166967.0
2025-01-08 13:00:00,32.33,32.38,32.26,32.27,114852.0,31.2496,31.298,31.182,31.1916,114852.0
2025-01-08 13:30:00,32.27,32.31,32.18,32.19,150222.0,31.1916,31.2303,31.1046,31.1143,150222.0
2025-01-08 14:00:00,32.19,32.31,32.18,32.31,139237.0,31.1143,31.2303,31.1046,31.2303,139237.0
2025-01-08 14:30:00,32.3,32.31,32.22,32.23,123747.0,31.2206,31.2303,31.1433,31.153,123747.0
2025-01-08 15:00:00,32.23,32.36,32.2,32.35,189242.0,31.153,31.2786,31.124,31.269,189242.0
2025-01-08 15:30:00,32.36,32.45,32.29,32.45,520082.0,31.2786,31.3656,31.211,31.3656,520082.0
2025-01-10 09:30:00,32.66,32.79,32.46,32.48,437945.0,31.5686,31.6943,31.3753,31.3946,437945.0
2025-01-10 10:00:00,32.48,32.48,32.32,32.42,380128.0,31.3946,31.3946,31.24,31.3366,380128.0
2025-01-10 10:30:00,32.41,32.52,32.36,32.39,472456.0,31.327,31.4333,31.2786,31.3076,472456.0
2025-01-10 11:00:00,32.38,32.42,32.32,32.33,184732.0,31.298,31.3366,31.24,31.2496,184732.0
2025-01-10 11:30:00,32.33,32.38,32.26,32.3,319493.0,31.2496,31.298,31.182,31.2206,319493.0
2025-01-10 12:00:00,32.31,32.35,32.29,32.32,250647.0,31.2303,31.269,31.211,31.24,250647.0
2025-01-10 12:30:00,32.32,32.38,32.27,32.38,190983.0,31.24,31.298,31.1916,31.298,190983.0
2025-01-10 13:00:00,32.38,32.43,32.34,32.38,147295.0,31.298,31.3463,31.2593,31.298,147295.0
2025-01-10 13:30:00,32.39,32.39,32.25,32.26,158394.0,31.3076,31.3076,31.1723,31.182,158394.0
2025-01-10 14:00:00,32.27,32.32,32.2,32.28,201163.0,31.1916,31.24,31.124,31.2013,201163.0
2025-01-10 14:30:00,32.27,32.31,32.2,32.23,207702.0,31.1916,31.2303,31.124,31.153,207702.0
2025-01-10 15:00:00,32.23,32.23,32.05,32.12,268858.0,31.153,31.153,30.979,31.0467,268858.0
2025-01-10 15:30:00,32.12,32.22,32.06,32.17,824992.0,31.0467,31.1433,30.9887,31.095,824992.0
2025-01-13 09:30:00,32.27,32.83,32.26,32.79,641691.0,31.1916,31.7329,31.182,31.6943,641691.0
2025-01-13 10:00:00,32.79,32.85,32.69,32.81,517409.0,31.6943,31.7523,31.5976,31.7136,517409.0
2025-01-13 10:30:00,32.81,32.91,32.69,32.7,370090.0,31.7136,31.8103,31.5976,31.6073,370090.0
2025-01-13 11:00:00,32.69,32.79,32.61,32.74,325548.0,31.5976,31.6943,31.5203,31.6459,325548.0
2025-01-13 11:30:00,32.75,32.77,32.61,32.61,272243.0,31.6556,31.6749,31.5203,31.5203,272243.0
2025-01-13 12:00:00,32.61,32.67,32.52,32.55,174255.0,31.5203,31.5783,31.4333,31.4623,174255.0
2025-01-13 12:30:00,32.55,32.56,32.5,32.56,159247.0,31.4623,31.4719,31.414,31.4719,159247.0
2025-01-13 13:00:00,32.56,32.61,32.53,32.59,219880.0,31.4719,31.5203,31.443,31.5009,219880.0
2025-01-13 13:30:00,32.6,32.65,32.56,32.59,205807.0,31.5106,31.5589,31.4719,31.5009,205807.0
2025-01-13 14:00:00,32.58,32.63,32.55,32.62,146627.0,31.4913,31.5396,31.4623,31.5299,146627.0
2025-01-13 14:30:00,32.62,32.63,32.58,32.61,153828.0,31.5299,31.5396,31.4913,31.5203,153828.0
2025-01-13 15:00:00,32.61,32.61,32.54,32.57,155825.0,31.5203,31.5203,31.4526,31.4816,155825.0
2025-01-13 15:30:00,32.57,32.61,32.51,32.54,636402.0,31.4816,31.5203,31.4236,31.4526,636402.0
2025-01-14 09:30:00,32.76,33.01,32.64,32.79,404947.0,31.6653,31.9069,31.5493,31.6943,404947.0
2025-01-14 10:00:00,32.78,32.89,32.76,32.89,338724.0,31.6846,31.7909,31.6653,31.7909,338724.0
2025-01-14 10:30:00,32.9,33.07,32.89,33.02,178874.0,31.8006,31.9649,31.7909,31.9166,178874.0
2025-01-14 11:00:00,33.02,33.09,32.97,33.07,255939.0,31.9166,31.9842,31.8682,31.9649,255939.0
2025-01-14 11:30:00,33.08,33.13,33.03,33.07,154703.0,31.9746,32.0229,31.9262,31.9649,154703.0
2025-01-14 12:00:00,33.07,33.28,33.05,33.28,273453.0,31.9649,32.1679,31.9456,32.1679,273453.0
2025-01-14 12:30:00,33.27,33.4,33.24,33.35,322002.0,32.1582,32.2839,32.1292,32.2355,322002.0
2025-01-14 13:00:00,33.34,33.37,33.32,33.33,131236.0,32.2259,32.2549,32.2066,32.2162,131236.0
2025-01-14 13:30:00,33.32,33.5,33.3,33.47,249250.0,32.2066,32.3805,32.1872,32.3515,249250.0
2025-01-14 14:00:00,33.46,33.55,33.45,33.47,268773.0,32.3419,32.4289,32.3322,32.3515,268773.0
2025-01-14 14:30:00,33.47,33.5,33.44,33.44,284691.0,32.3515,32.3805,32.3225,32.3225,284691.0
2025-01-14 15:00:00,33.45,33.55,33.44,33.55,247621.0,32.3322,32.4289,32.3225,32.4289,247621.0
2025-01-14 15:30:00,33.55,33.55,33.37,33.45,618375.0,32.4289,32.4289,32.2549,32.3322,618375.0
2025-01-15 09:30:00,33.91,33.96,33.55,33.75,317140.0,32.7768,32.8252,32.4289,32.6222,317140.0
2025-01-15 10:00:00,33.74,33.74,33.54,33.55,227314.0,32.6125,32.6125,32.4192,32.4289,227314.0
2025-01-15 10:30:00,33.55,33.57,33.45,33.52,322956.0,32.4289,32.4482,32.3322,32.3999,322956.0
2025-01-15 11:00:00,33.52,33.56,33.43,33.5,305936.0,32.3999,32.4385,32.3129,32.3805,305936.0
2025-01-15 11:30:00,33.5,33.51,33.38,33.39,286200.0,32.3805,32.3902,32.2645,32.2742,286200.0
2025-01-15 12:00:00,33.39,33.48,33.24,33.24,243214.0,32.2742,32.3612,32.1292,32.1292,243214.0
2025-01-15 12:30:00,33.24,33.41,33.22,33.38,402626.0,32.1292,32.2935,32.1099,32.2645,402626.0
2025-01-15 13:00:00,33.38,33.46,33.36,33.46,237825.0,32.2645,32.3419,32.2452,32.3419,237825.0
2025-01-15 13:30:00,33.46,33.53,33.43,33.48,289048.0,32.3419,32.4095,32.3129,32.3612,289048.0
2025-01-15 14:00:00,33.49,33.52,33.46,33.47,172466.0,32.3709,32.3999,32.3419,32.3515,172466.0
2025-01-15 14:30:00,33.47,33.53,33.45,33.52,164283.0,32.3515,32.4095,32.3322,32.3999,164283.0
2025-01-15 15:00:00,33.53,33.57,33.49,33.53,230709.0,32.4095,32.4482,32.3709,32.4095,230709.0
2025-01-15 15:30:00,33.53,33.54,33.3,33.35,535638.0,32.4095,32.4192,32.1872,32.2355,535638.0
2025-01-16 09:30:00,33.35,33.67,33.29,33.55,286674.0,32.2355,32.5449,32.1776,32.4289,286674.0
2025-01-16 10:00:00,33.55,33.65,33.39,33.42,177960.0,32.4289,32.5255,32.2742,32.3032,177960.0
2025-01-16 10:30:00,33.42,33.5,33.35,33.49,211861.0,32.3032,32.3805,32.2355,32.3709,211861.0
2025-01-16 11:00:00,33.49,33.63,33.49,33.6,153088.0,32.3709,32.5062,32.3709,32.4772,153088.0
2025-01-16 11:30:00,33.61,33.74,33.58,33.73,200158.0,32.4869,32.6125,32.4579,32.6029,200158.0
2025-01-16 12:00:00,33.73,33.79,33.71,33.72,151079.0,32.6029,32.6608,32.5835,32.5932,151079.0
2025-01-16 12:30:00,33.72,33.73,33.6,33.6,106425.0,32.5932,32.6029,32.4772,32.4772,106425.0
2025-01-16 13:00:00,33.6,33.68,33.54,33.57,158079.0,32.4772,32.5545,32.4192,32.4482,158079.0
2025-01-16 13:30:00,33.58,33.61,33.54,33.58,160269.0,32.4579,32.4869,32.4192,32.4579,160269.0
2025-01-16 14:00:00,33.58,33.59,33.54,33.57,131695.0,32.4579,32.4675,32.4192,32.4482,131695.0
2025-01-16 14:30:00,33.57,33.64,33.55,33.63,149813.0,32.4482,32.5159,32.4289,32.5062,149813.0
2025-01-16 15:00:00,33.63,33.69,33.61,33.63,167492.0,32.5062,32.5642,32.4869,32.5062,167492.0
2025-01-16 15:30:00,33.64,33.71,33.62,33.67,454750.0,32.5159,32.5835,32.4965,32.5449,454750.0
2025-01-17 09:30:00,33.74,33.9,33.65,33.76,313261.0,32.6125,32.7672,32.5255,32.6318,313261.0
2025-01-17 10:00:00,33.75,33.8,33.66,33.68,206503.0,32.6222,32.6705,32.5352,32.5545,206503.0
2025-01-17 10:30:00,33.69,33.71,33.57,33.71,172139.0,32.5642,32.5835,32.4482,32.5835,172139.0
2025-01-17 11:00:00,33.72,33.83,33.71,33.78,212550.0,32.5932,32.6995,32.5835,32.6512,212550.0
2025-01-17 11:30:00,33.79,33.89,33.71,33.8,201889.0,32.6608,32.7575,32.5835,32.6705,201889.0
2025-01-17 12:00:00,33.79,33.85,33.73,33.73,173834.0,32.6608,32.7188,32.6029,32.6029,173834.0
2025-01-17 12:30:00,33.73,33.83,33.73,33.77,135462.0,32.6029,32.6995,32.6029,32.6415,135462.0
2025-01-17 13:00:00,33.77,33.8,33.72,33.74,145044.0,32.6415,32.6705,32.5932,32.6125,145044.0
2025-01-17 13:30:00,33.75,33.76,33.67,33.7,119828.0,32.6222,32.6318,32.5449,32.5739,119828.0
2025-01-17 14:00:00,33.7,33.72,33.62,33.62,156818.0,32.5739,32.5932,32.4965,32.4965,156818.0
2025-01-17 14:30:00,33.63,33.66,33.53,33.61,491963.0,32.5062,32.5352,32.4095,32.4869,491963.0
2025-01-17 15:00:00,33.62,33.65,33.56,33.57,197453.0,32.4965,32.5255,32.4385,32.4482,197453.0
2025-01-17 15:30:00,33.57,33.66,33.54,33.57,854574.0,32.4482,32.5352,32.4192,32.4482,854574.0
2025-01-21 09:30:00,33.82,34.04,33.75,33.98,622423.0,32.6898,32.9025,32.6222,32.8445,622423.0
2025-01-21 10:00:00,33.98,33.99,33.71,33.91,345614.0,32.8445,32.8542,32.5835,32.7768,345614.0
2025-01-21 10:30:00,33.91,34.34,33.9,34.33,440459.0,32.7768,33.1925,32.7672,33.1828,440459.0
2025-01-21 11:00:00,34.33,34.4,34.27,34.39,343358.0,33.1828,33.2505,33.1248,33.2408,343358.0
2025-01-21 11:30:00,34.38,34.39,34.3,34.36,275576.0,33.2311,33.2408,33.1538,33.2118,275576.0
2025-01-21 12:00:00,34.35,34.36,34.29,34.3,233528.0,33.2021,33.2118,33.1441,33.1538,233528.0
2025-01-21 12:30:00,34.3,34.33,34.2,34.21,175570.0,33.1538,33.1828,33.0571,33.0668,175570.0
2025-01-21 13:00:00,34.21,34.24,34.05,34.06,244871.0,33.0668,33.0958,32.9122,32.9218,244871.0
2025-01-21 13:30:00,34.07,34.09,33.95,34.02,493788.0,32.9315,32.9508,32.8155,32.8832,493788.0
2025-01-21 14:00:00,34.02,34.05,33.94,34.02,214362.0,32.8832,32.9122,32.8058,32.8832,214362.0
2025-01-21 14:30:00,34.01,34.07,34.0,34.05,206925.0,32.8735,32.9315,32.8638,32.9122,206925.0
2025-01-21 15:00:00,34.05,34.06,33.96,34.01,340250.0,32.9122,32.9218,32.8252,32.8735,340250.0
2025-01-21 15:30:00,34.0,34.16,33.98,34.11,880604.0,32.8638,33.0185,32.8445,32.9702,880604.0
2025-01-22 09:30:00,34.26,34.49,33.96,34.09,737557.0,33.1151,33.3375,32.8252,32.9508,737557.0
2025-01-22 10:00:00,34.11,34.11,33.88,34.01,532890.0,32.9702,32.9702,32.7478,32.8735,532890.0
2025-01-22 10:30:00,34.01,34.16,33.99,34.11,241200.0,32.8735,33.0185,32.8542,32.9702,241200.0
2025-01-22 11:00:00,34.1,34.1,34.02,34.04,245150.0,32.9605,32.9605,32.8832,32.9025,245150.0
2025-01-22 11:30:00,34.04,34.13,34.01,34.13,121385.0,32.9025,32.9895,32.8735,32.9895,121385.0
2025-01-22 12:00:00,34.12,34.14,34.01,34.05,123072.0,32.9798,32.9992,32.8735,32.9122,123072.0
2025-01-22 12:30:00,34.05,34.06,33.91,33.98,195633.0,32.9122,32.9218,32.7768,32.8445,195633.0
2025-01-22 13:00:00,33.98,33.98,33.9,33.95,126913.0,32.8445,32.8445,32.7672,32.8155,126913.0
2025-01-22 13:30:00,33.95,33.95,33.87,33.91,177037.0,32.8155,32.8155,32.7382,32.7768,177037.0
2025-01-22 14:00:00,33.91,33.95,33.87,33.92,173858.0,32.7768,32.8155,32.7382,32.7865,173858.0
2025-01-22 14:30:00,33.92,34.04,33.92,34.0,197952.0,32.7865,32.9025,32.7865,32.8638,197952.0
2025-01-22 15:00:00,34.0,34.02,33.94,33.97,222246.0,32.8638,32.8832,32.8058,32.8348,222246.0
2025-01-22 15:30:00,33.95,33.97,33.8,33.8,785470.0,32.8155,32.8348,32.6705,32.6705,785470.0
2025-01-23 09:30:00,33.94,34.0,33.82,33.91,274806.0,32.8058,32.8638,32.6898,32.7768,274806.0
2025-01-23 10:00:00,33.92,33.92,33.62,33.73,216433.0,32.7865,32.7865,32.4965,32.6029,216433.0
2025-01-23 10:30:00,33.72,33.81,33.71,33.75,152285.0,32.5932,32.6802,32.5835,32.6222,152285.0
2025-01-23 11:00:00,33.76,33.78,33.67,33.69,231699.0,32.6318,32.6512,32.5449,32.5642,231699.0
2025-01-23 11:30:00,33.69,33.75,33.66,33.71,110091.0,32.5642,32.6222,32.5352,32.5835,110091.0
2025-01-23 12:00:00,33.71,33.74,33.66,33.7,115256.0,32.5835,32.6125,32.5352,32.5739,115256.0
2025-01-23 12:30:00,33.7,33.81,33.69,33.8,93788.0,32.5739,32.6802,32.5642,32.6705,93788.0
2025-01-23 13:00:00,33.8,33.82,33.75,33.77,62339.0,32.6705,32.6898,32.6222,32.6415,62339.0
2025-01-23 13:30:00,33.76,33.78,33.7,33.71,53437.0,32.6318,32.6512,32.5739,32.5835,53437.0
2025-01-23 14:00:00,33.71,33.81,33.7,33.81,117293.0,32.5835,32.6802,32.5739,32.6802,117293.0
2025-01-23 14:30:00,33.81,33.81,33.73,33.74,96139.0,32.6802,32.6802,32.6029,32.6125,96139.0
2025-01-23 15:00:00,33.73,33.76,33.71,33.73,169884.0,32.6029,32.6318,32.5835,32.6029,169884.0
2025-01-23 15:30:00,33.72,33.73,33.66,33.67,525131.0,32.5932,32.6029,32.5352,32.5449,525131.0
2025-01-24 09:30:00,33.9,33.95,33.71,33.77,330035.0,32.7672,32.8155,32.5835,32.6415,330035.0
2025-01-24 10:00:00,33.77,33.78,33.68,33.71,206063.0,32.6415,32.6512,32.5545,32.5835,206063.0
2025-01-24 10:30:00,33.7,33.73,33.65,33.69,219119.0,32.5739,32.6029,32.5255,32.5642,219119.0
2025-01-24 11:00:00,33.68,33.74,33.63,33.65,179245.0,32.5545,32.6125,32.5062,32.5255,179245.0
2025-01-24 11:30:00,33.66,33.69,33.62,33.68,223055.0,32.5352,32.5642,32.4965,32.5545,223055.0
2025-01-24 12:00:00,33.69,33.69,33.6,33.65,156065.0,32.5642,32.5642,32.4772,32.5255,156065.0
2025-01-24 12:30:00,33.65,33.65,33.55,33.55,163232.0,32.5255,32.5255,32.4289,32.4289,163232.0
2025-01-24 13:00:00,33.55,33.6,33.55,33.59,105391.0,32.4289,32.4772,32.4289,32.4675,105391.0
2025-01-24 13:30:00,33.59,33.63,33.58,33.59,111709.0,32.4675,32.5062,32.4579,32.4675,111709.0
2025-01-24 14:00:00,33.59,33.63,33.58,33.61,105791.0,32.4675,32.5062,32.4579,32.4869,105791.0
2025-01-24 14:30:00,33.6,33.66,33.58,33.59,150050.0,32.4772,32.5352,32.4579,32.4675,150050.0
2025-01-24 15:00:00,33.6,33.64,33.58,33.61,277206.0,32.4772,32.5159,32.4579,32.4869,277206.0
2025-01-24 15:30:00,33.61,33.61,33.55,33.59,686323.0,32.4869,32.4869,32.4289,32.4675,686323.0
2025-01-27 09:30:00,33.64,33.77,33.23,33.56,1102935.0,32.5159,32.6415,32.1196,32.4385,1102935.0
2025-01-27 10:00:00,33.58,33.68,33.27,33.36,556084.0,32.4579,32.5545,32.1582,32.2452,556084.0
2025-01-27 10:30:00,33.37,33.37,33.07,33.21,779229.0,32.2549,32.2549,31.9649,32.1002,779229.0
2025-01-27 11:00:00,33.2,33.21,32.97,32.98,543440.0,32.0906,32.1002,31.8682,31.8779,543440.0
2025-01-27 11:30:00,32.99,33.31,32.94,33.2,518450.0,31.8876,32.1969,31.8393,32.0906,518450.0
2025-01-27 12:00:00,33.2,33.25,33.03,33.07,343383.0,32.0906,32.1389,31.9262,31.9649,343383.0
2025-01-27 12:30:00,33.07,33.14,32.99,33.11,393708.0,31.9649,32.0326,31.8876,32.0036,393708.0
2025-01-27 13:00:00,33.11,33.23,33.06,33.06,323591.0,32.0036,32.1196,31.9552,31.9552,323591.0
2025-01-27 13:30:00,33.07,33.13,33.01,33.13,236512.0,31.9649,32.0229,31.9069,32.0229,236512.0
2025-01-27 14:00:00,33.13,33.27,33.13,33.27,274063.0,32.0229,32.1582,32.0229,32.1582,274063.0
2025-01-27 14:30:00,33.27,33.4,33.25,33.34,380832.0,32.1582,32.2839,32.1389,32.2259,380832.0
2025-01-27 15:00:00,33.34,33.37,33.27,33.3,672986.0,32.2259,32.2549,32.1582,32.1872,672986.0
2025-01-27 15:30:00,33.3,33.5,33.29,33.45,1526048.0,32.1872,32.3805,32.1776,32.3322,1526048.0
2025-01-28 09:30:00,33.6,33.83,33.34,33.37,874819.0,32.4772,32.6995,32.2259,32.2549,874819.0
2025-01-28 10:00:00,33.37,33.59,33.36,33.57,354044.0,32.2549,32.4675,32.2452,32.4482,354044.0
2025-01-28 10:30:00,33.56,33.64,33.51,33.58,395425.0,32.4385,32.5159,32.3902,32.4579,395425.0
2025-01-28 11:00:00,33.58,33.65,33.48,33.49,159534.0,32.4579,32.5255,32.3612,32.3709,159534.0
2025-01-28 11:30:00,33.48,33.5,33.39,33.43,197165.0,32.3612,32.3805,32.2742,32.3129,197165.0
2025-01-28 12:00:00,33.43,33.57,33.37,33.48,272544.0,32.3129,32.4482,32.2549,32.3612,272544.0
2025-01-28 12:30:00,33.48,33.5,33.42,33.44,158288.0,32.3612,32.3805,32.3032,32.3225,158288.0
2025-01-28 13:00:00,33.45,33.51,33.41,33.41,141799.0,32.3322,32.3902,32.2935,32.2935,141799.0
2025-01-28 13:30:00,33.41,33.49,33.41,33.49,169750.0,32.2935,32.3709,32.2935,32.3709,169750.0
2025-01-28 14:00:00,33.49,33.55,33.45,33.51,175552.0,32.3709,32.4289,32.3322,32.3902,175552.0
2025-01-28 14:30:00,33.51,33.61,33.5,33.54,303918.0,32.3902,32.4869,32.3805,32.4192,303918.0
2025-01-28 15:00:00,33.55,33.67,33.51,33.65,356215.0,32.4289,32.5449,32.3902,32.5255,356215.0
2025-01-28 15:30:00,33.64,33.73,33.62,33.7,844349.0,32.5159,32.6029,32.4965,32.5739,844349.0
2025-01-29 09:30:00,33.8,33.96,33.71,33.95,251356.0,32.6705,32.8252,32.5835,32.8155,251356.0
2025-01-29 10:00:00,33.95,34.02,33.8,33.84,215802.0,32.8155,32.8832,32.6705,32.7092,215802.0
2025-01-29 10:30:00,33.84,33.95,33.77,33.83,181352.0,32.7092,32.8155,32.6415,32.6995,181352.0
2025-01-29 11:00:00,33.83,33.87,33.77,33.85,158936.0,32.6995,32.7382,32.6415,32.7188,158936.0
2025-01-29 11:30:00,33.84,33.86,33.76,33.79,177165.0,32.7092,32.7285,32.6318,32.6608,177165.0
2025-01-29 12:00:00,33.79,33.84,33.76,33.78,150222.0,32.6608,32.7092,32.6318,32.6512,150222.0
2025-01-29 12:30:00,33.78,33.82,33.72,33.73,165089.0,32.6512,32.6898,32.5932,32.6029,165089.0
2025-01-29 13:00:00,33.73,33.83,33.71,33.74,154620.0,32.6029,32.6995,32.5835,32.6125,154620.0
2025-01-29 13:30:00,33.74,33.79,33.65,33.68,200588.0,32.6125,32.6608,32.5255,32.5545,200588.0
2025-01-29 14:00:00,33.67,33.67,33.54,33.55,200198.0,32.5449,32.5449,32.4192,32.4289,200198.0
2025-01-29 14:30:00,33.55,33.69,33.54,33.63,206071.0,32.4289,32.5642,32.4192,32.5062,206071.0
2025-01-29 15:00:00,33.62,33.7,33.61,33.66,225819.0,32.4965,32.5739,32.4869,32.5352,225819.0
2025-01-29 15:30:00,33.68,33.72,33.59,33.66,551227.0,32.5545,32.5932,32.4675,32.5352,551227.0
2025-01-30 09:30:00,33.96,33.98,33.71,33.72,257549.0,32.8252,32.8445,32.5835,32.5932,257549.0
2025-01-30 10:00:00,33.72,33.86,33.67,33.84,403431.0,32.5932,32.7285,32.5449,32.7092,403431.0
2025-01-30 10:30:00,33.84,34.02,33.82,34.02,318573.0,32.7092,32.8832,32.6898,32.8832,318573.0
2025-01-30 11:00:00,34.02,34.09,33.98,34.0,314128.0,32.8832,32.9508,32.8445,32.8638,314128.0
2025-01-30 11:30:00,34.0,34.0,33.94,33.97,189074.0,32.8638,32.8638,32.8058,32.8348,189074.0
2025-01-30 12:00:00,33.98,34.02,33.96,34.0,205107.0,32.8445,32.8832,32.8252,32.8638,205107.0
2025-01-30 12:30:00,33.99,34.04,33.88,33.88,201215.0,32.8542,32.9025,32.7478,32.7478,201215.0
2025-01-30 13:00:00,33.88,33.9,33.8,33.82,238111.0,32.7478,32.7672,32.6705,32.6898,238111.0
2025-01-30 13:30:00,33.82,33.89,33.78,33.78,210285.0,32.6898,32.7575,32.6512,32.6512,210285.0
2025-01-30 14:00:00,33.78,33.83,33.76,33.77,222037.0,32.6512,32.6995,32.6318,32.6415,222037.0
2025-01-30 14:30:00,33.77,33.85,33.77,33.82,320839.0,32.6415,32.7188,32.6415,32.6898,320839.0
2025-01-30 15:00:00,33.82,33.86,33.79,33.8,419285.0,32.6898,32.7285,32.6608,32.6705,419285.0
2025-01-30 15:30:00,33.8,34.15,33.69,34.1,2156996.0,32.6705,33.0088,32.5642,32.9605,2156996.0
2025-01-31 09:30:00,33.57,33.57,33.03,33.13,753085.0,32.9799,32.9799,32.4494,32.5476,753085.0
2025-01-31 10:00:00,33.14,33.25,33.09,33.2,362882.0,32.5575,32.6655,32.5083,32.6164,362882.0
2025-01-31 10:30:00,33.2,33.22,33.06,33.11,350054.0,32.6164,32.636,32.4789,32.528,350054.0
2025-01-31 11:00:00,33.11,33.3,33.1,33.24,257987.0,32.528,32.7146,32.5182,32.6557,257987.0
2025-01-31 11:30:00,33.25,33.3,33.06,33.09,288875.0,32.6655,32.7146,32.4789,32.5083,288875.0
2025-01-31 12:00:00,33.08,33.1,33.01,33.04,317258.0,32.4985,32.5182,32.4297,32.4592,317258.0
2025-01-31 12:30:00,33.04,33.1,32.91,32.95,287140.0,32.4592,32.5182,32.3315,32.3708,287140.0
2025-01-31 13:00:00,32.95,33.03,32.92,32.98,312524.0,32.3708,32.4494,32.3413,32.4003,312524.0
2025-01-31 13:30:00,32.98,33.0,32.84,32.86,292475.0,32.4003,32.4199,32.2627,32.2824,292475.0
2025-01-31 14:00:00,32.86,32.88,32.74,32.8,361344.0,32.2824,32.302,32.1645,32.2234,361344.0
2025-01-31 14:30:00,32.8,32.81,32.68,32.74,536943.0,32.2234,32.2333,32.1055,32.1645,536943.0
2025-01-31 15:00:00,32.74,32.74,32.65,32.68,441012.0,32.1645,32.1645,32.0761,32.1055,441012.0
2025-01-31 15:30:00,32.68,32.71,32.63,32.68,1308125.0,32.1055,32.135,32.0564,32.1055,1308125.0
2025-02-03 09:30:00,31.59,32.34,31.51,32.23,1069652.0,31.0347,31.7715,30.9561,31.6634,1069652.0
2025-02-03 10:00:00,32.23,32.63,32.15,32.6,379785.0,31.6634,32.0564,31.5849,32.0269,379785.0
2025-02-03 10:30:00,32.61,32.87,32.58,32.87,418489.0,32.0368,32.2922,32.0073,32.2922,418489.0
2025-02-03 11:00:00,32.86,33.01,32.79,32.95,414896.0,32.2824,32.4297,32.2136,32.3708,414896.0
2025-02-03 11:30:00,32.95,33.13,32.9,33.1,278051.0,32.3708,32.5476,32.3217,32.5182,278051.0
2025-02-03 12:00:00,33.09,33.12,32.99,33.0,236219.0,32.5083,32.5378,32.4101,32.4199,236219.0
2025-02-03 12:30:00,33.0,33.06,32.95,33.0,270557.0,32.4199,32.4789,32.3708,32.4199,270557.0
2025-02-03 13:00:00,33.01,33.1,32.96,33.07,207291.0,32.4297,32.5182,32.3806,32.4887,207291.0
2025-02-03 13:30:00,33.07,33.18,33.04,33.09,323301.0,32.4887,32.5967,32.4592,32.5083,323301.0
2025-02-03 14:00:00,33.09,33.15,32.97,33.13,313294.0,32.5083,32.5673,32.3904,32.5476,313294.0
2025-02-03 14:30:00,33.13,33.18,33.1,33.1,288652.0,32.5476,32.5967,32.5182,32.5182,288652.0
2025-02-03 15:00:00,33.11,33.15,33.08,33.14,403819.0,32.528,32.5673,32.4985,32.5575,403819.0
2025-02-03 15:30:00,33.15,33.26,33.09,33.13,1297859.0,32.5673,32.6753,32.5083,32.5476,1297859.0
2025-02-04 09:30:00,32.04,33.24,31.55,33.0,905156.0,31.4768,32.6557,30.9954,32.4199,905156.0
2025-02-04 10:00:00,33.0,33.42,32.98,33.39,591031.0,32.4199,32.8325,32.4003,32.8031,591031.0
2025-02-04 10:30:00,33.38,33.38,32.85,33.02,494907.0,32.7932,32.7932,32.2725,32.4396,494907.0
2025-02-04 11:00:00,33.03,33.24,32.84,32.85,298477.0,32.4494,32.6557,32.2627,32.2725,298477.0
2025-02-04 11:30:00,32.85,32.91,32.61,32.77,549795.0,32.2725,32.3315,32.0368,32.194,549795.0
2025-02-04 12:00:00,32.77,32.84,32.55,32.69,536441.0,32.194,32.2627,31.9778,32.1154,536441.0
2025-02-04 12:30:00,32.7,32.85,32.69,32.78,242683.0,32.1252,32.2725,32.1154,32.2038,242683.0
2025-02-04 13:00:00,32.78,32.92,32.75,32.77,208448.0,32.2038,32.3413,32.1743,32.194,208448.0
2025-02-04 13:30:00,32.77,32.78,32.56,32.57,421003.0,32.194,32.2038,31.9876,31.9975,421003.0
2025-02-04 14:00:00,32.57,32.81,32.52,32.68,386729.0,31.9975,32.2333,31.9483,32.1055,386729.0
2025-02-04 14:30:00,32.69,32.78,32.67,32.72,276491.0,32.1154,32.2038,32.0957,32.1448,276491.0
2025-02-04 15:00:00,32.73,32.87,32.71,32.78,702347.0,32.1547,32.2922,32.135,32.2038,702347.0
2025-02-04 15:30:00,32.77,33.01,32.77,32.99,1133532.0,32.194,32.4297,32.194,32.4101,1133532.0
2025-02-05 09:30:00,32.94,33.19,32.87,33.18,324330.0,32.361,32.6066,32.2922,32.5967,324330.0
2025-02-05 10:00:00,33.19,33.39,33.09,33.29,266647.0,32.6066,32.8031,32.5083,32.7048,266647.0
2025-02-05 10:30:00,33.29,33.4,33.21,33.38,304092.0,32.7048,32.8129,32.6262,32.7932,304092.0
2025-02-05 11:00:00,33.38,33.39,33.2,33.35,239269.0,32.7932,32.8031,32.6164,32.7638,239269.0
2025-02-05 11:30:00,33.36,33.45,33.25,33.29,278211.0,32.7736,32.862,32.6655,32.7048,278211.0
2025-02-05 12:00:00,33.28,33.37,33.28,33.34,176387.0,32.695,32.7834,32.695,32.7539,176387.0
2025-02-05 12:30:00,33.34,33.35,33.21,33.26,173619.0,32.7539,32.7638,32.6262,32.6753,173619.0
2025-02-05 13:00:00,33.25,33.31,33.25,33.27,191570.0,32.6655,32.7245,32.6655,32.6852,191570.0
2025-02-05 13:30:00,33.27,33.35,33.23,33.24,185470.0,32.6852,32.7638,32.6459,32.6557,185470.0
2025-02-05 14:00:00,33.24,33.32,33.23,33.3,123583.0,32.6557,32.7343,32.6459,32.7146,123583.0
2025-02-05 14:30:00,33.3,33.33,33.21,33.23,178929.0,32.7146,32.7441,32.6262,32.6459,178929.0
2025-02-05 15:00:00,33.23,33.24,33.09,33.13,351047.0,32.6459,32.6557,32.5083,32.5476,351047.0
2025-02-05 15:30:00,33.14,33.22,33.12,33.13,782015.0,32.5575,32.636,32.5378,32.5476,782015.0
2025-02-06 09:30:00,33.1,33.25,33.07,33.08,234243.0,32.5182,32.6655,32.4887,32.4985,234243.0
2025-02-06 10:00:00,33.08,33.24,33.06,33.19,229368.0,32.4985,32.6557,32.4789,32.6066,229368.0
2025-02-06 10:30:00,33.18,33.21,33.08,33.08,307714.0,32.5967,32.6262,32.4985,32.4985,307714.0
2025-02-06 11:00:00,33.08,33.12,33.03,33.07,159066.0,32.4985,32.5378,32.4494,32.4887,159066.0
2025-02-06 11:30:00,33.08,33.09,32.96,33.02,204617.0,32.4985,32.5083,32.3806,32.4396,204617.0
2025-02-06 12:00:00,33.02,33.03,32.77,32.8,145491.0,32.4396,32.4494,32.194,32.2234,145491.0
2025-02-06 12:30:00,32.8,32.87,32.78,32.85,125257.0,32.2234,32.2922,32.2038,32.2725,125257.0
2025-02-06 13:00:00,32.85,32.94,32.85,32.87,105449.0,32.2725,32.361,32.2725,32.2922,105449.0
2025-02-06 13:30:00,32.88,32.94,32.87,32.91,90768.0,32.302,32.361,32.2922,32.3315,90768.0
2025-02-06 14:00:00,32.9,32.94,32.8,32.81,150685.0,32.3217,32.361,32.2234,32.2333,150685.0
2025-02-06 14:30:00,32.81,32.86,32.75,32.78,220234.0,32.2333,32.2824,32.1743,32.2038,220234.0
2025-02-06 15:00:00,32.77,32.86,32.68,32.81,345854.0,32.194,32.2824,32.1055,32.2333,345854.0
2025-02-06 15:30:00,32.81,32.89,32.73,32.86,575681.0,32.2333,32.3118,32.1547,32.2824,575681.0
2025-02-07 09:30:00,32.9,33.09,32.68,33.07,215075.0,32.3217,32.5083,32.1055,32.4887,215075.0
2025-02-07 10:00:00,33.07,33.15,32.91,33.09,277901.0,32.4887,32.5673,32.3315,32.5083,277901.0
2025-02-07 10:30:00,33.09,33.09,32.8,32.86,192575.0,32.5083,32.5083,32.2234,32.2824,192575.0
2025-02-07 11:00:00,32.86,32.89,32.72,32.72,304918.0,32.2824,32.3118,32.1448,32.1448,304918.0
2025-02-07 11:30:00,32.72,32.76,32.67,32.68,237098.0,32.1448,32.1841,32.0957,32.1055,237098.0
2025-02-07 12:00:00,32.68,32.75,32.63,32.72,203096.0,32.1055,32.1743,32.0564,32.1448,203096.0
2025-02-07 12:30:00,32.71,32.84,32.66,32.8,187863.0,32.135,32.2627,32.0859,32.2234,187863.0
2025-02-07 13:00:00,32.8,32.81,32.76,32.8,119968.0,32.2234,32.2333,32.1841,32.2234,119968.0
2025-02-07 13:30:00,32.8,32.84,32.73,32.74,119200.0,32.2234,32.2627,32.1547,32.1645,119200.0
2025-02-07 14:00:00,32.74,32.78,32.69,32.72,214689.0,32.1645,32.2038,32.1154,32.1448,214689.0
2025-02-07 14:30:00,32.71,32.84,32.71,32.79,133361.0,32.135,32.2627,32.135,32.2136,133361.0
2025-02-07 15:00:00,32.79,32.87,32.75,32.79,265394.0,32.2136,32.2922,32.1743,32.2136,265394.0
2025-02-07 15:30:00,32.79,32.98,32.78,32.96,561493.0,32.2136,32.4003,32.2038,32.3806,561493.0
2025-02-10 09:30:00,33.25,33.43,33.01,33.16,569501.0,32.6655,32.8424,32.4297,32.5771,569501.0
2025-02-10 10:00:00,33.15,33.19,33.05,33.17,167670.0,32.5673,32.6066,32.469,32.5869,167670.0
2025-02-10 10:30:00,33.18,33.29,33.15,33.21,553494.0,32.5967,32.7048,32.5673,32.6262,553494.0
2025-02-10 11:00:00,33.22,33.23,33.16,33.17,121276.0,32.636,32.6459,32.5771,32.5869,121276.0
2025-02-10 11:30:00,33.16,33.21,33.14,33.16,92725.0,32.5771,32.6262,32.5575,32.5771,92725.0
2025-02-10 12:00:00,33.16,33.17,33.03,33.05,127092.0,32.5771,32.5869,32.4494,32.469,127092.0
2025-02-10 12:30:00,33.05,33.06,33.01,33.02,114321.0,32.469,32.4789,32.4297,32.4396,114321.0
2025-02-10 13:00:00,33.02,33.03,32.98,33.02,186690.0,32.4396,32.4494,32.4003,32.4396,186690.0
2025-02-10 13:30:00,33.02,33.11,32.99,33.09,168057.0,32.4396,32.528,32.4101,32.5083,168057.0
2025-02-10 14:00:00,33.1,33.13,33.05,33.11,110793.0,32.5182,32.5476,32.469,32.528,110793.0
2025-02-10 14:30:00,33.11,33.18,33.08,33.16,193977.0,32.528,32.5967,32.4985,32.5771,193977.0
2025-02-10 15:00:00,33.16,33.18,33.11,33.16,243166.0,32.5771,32.5967,32.528,32.5771,243166.0
2025-02-10 15:30:00,33.16,33.3,33.12,33.14,702912.0,32.5771,32.7146,32.5378,32.5575,702912.0
2025-02-11 09:30:00,33.15,33.2,32.83,32.9,348585.0,32.5673,32.6164,32.2529,32.3217,348585.0
2025-02-11 10:00:00,32.9,33.09,32.88,33.02,394725.0,32.3217,32.5083,32.302,32.4396,394725.0
2025-02-11 10:30:00,33.02,33.31,33.0,33.26,631910.0,32.4396,32.7245,32.4199,32.6753,631910.0
2025-02-11 11:00:00,33.27,33.31,33.21,33.24,277000.0,32.6852,32.7245,32.6262,32.6557,277000.0
2025-02-11 11:30:00,33.24,33.26,33.16,33.16,174398.0,32.6557,32.6753,32.5771,32.5771,174398.0
2025-02-11 12:00:00,33.17,33.22,33.13,33.18,432393.0,32.5869,32.636,32.5476,32.5967,432393.0
2025-02-11 12:30:00,33.18,33.2,33.1,33.11,223071.0,32.5967,32.6164,32.5182,32.528,223071.0
2025-02-11 13:00:00,33.11,33.17,33.09,33.15,113990.0,32.528,32.5869,32.5083,32.5673,113990.0
2025-02-11 13:30:00,33.15,33.21,33.13,33.19,127095.0,32.5673,32.6262,32.5476,32.6066,127095.0
2025-02-11 14:00:00,33.19,33.21,33.17,33.19,137446.0,32.6066,32.6262,32.5869,32.6066,137446.0
2025-02-11 14:30:00,33.19,33.2,33.11,33.12,156326.0,32.6066,32.6164,32.528,32.5378,156326.0
2025-02-11 15:00:00,33.12,33.12,33.04,33.08,277052.0,32.5378,32.5378,32.4592,32.4985,277052.0
2025-02-11 15:30:00,33.09,33.24,33.08,33.22,718029.0,32.5083,32.6557,32.4985,32.636,718029.0
2025-02-12 09:30:00,33.04,33.34,33.01,33.34,343550.0,32.4592,32.7539,32.4297,32.7539,343550.0
2025-02-12 10:00:00,33.35,33.4,33.24,33.28,202090.0,32.7638,32.8129,32.6557,32.695,202090.0
2025-02-12 10:30:00,33.28,33.32,33.24,33.3,134072.0,32.695,32.7343,32.6557,32.7146,134072.0
2025-02-12 11:00:00,33.3,33.32,33.23,33.27,125521.0,32.7146,32.7343,32.6459,32.6852,125521.0
2025-02-12 11:30:00,33.27,33.33,33.25,33.29,147289.0,32.6852,32.7441,32.6655,32.7048,147289.0
2025-02-12 12:00:00,33.3,33.3,33.15,33.17,180730.0,32.7146,32.7146,32.5673,32.5869,180730.0
2025-02-12 12:30:00,33.17,33.17,33.06,33.08,171287.0,32.5869,32.5869,32.4789,32.4985,171287.0
2025-02-12 13:00:00,33.08,33.08,32.84,32.87,249384.0,32.4985,32.4985,32.2627,32.2922,249384.0
2025-02-12 13:30:00,32.88,32.97,32.87,32.97,164954.0,32.302,32.3904,32.2922,32.3904,164954.0
2025-02-12 14:00:00,32.96,32.98,32.85,32.89,198223.0,32.3806,32.4003,32.2725,32.3118,198223.0
2025-02-12 14:30:00,32.89,32.95,32.83,32.91,319560.0,32.3118,32.3708,32.2529,32.3315,319560.0
2025-02-12 15:00:00,32.92,33.0,32.85,32.86,286570.0,32.3413,32.4199,32.2725,32.2824,286570.0
2025-02-12 15:30:00,32.86,32.96,32.8,32.93,740193.0,32.2824,32.3806,32.2234,32.3511,740193.0
2025-02-13 09:30:00,32.85,33.03,32.8,32.87,386044.0,32.2725,32.4494,32.2234,32.2922,386044.0
2025-02-13 10:00:00,32.87,33.12,32.86,33.01,329775.0,32.2922,32.5378,32.2824,32.4297,329775.0
2025-02-13 10:30:00,33.01,33.11,32.97,33.11,168132.0,32.4297,32.528,32.3904,32.528,168132.0
2025-02-13 11:00:00,33.11,33.11,32.98,33.02,125271.0,32.528,32.528,32.4003,32.4396,125271.0
2025-02-13 11:30:00,33.02,33.08,33.0,33.02,111267.0,32.4396,32.4985,32.4199,32.4396,111267.0
2025-02-13 12:00:00,33.02,33.13,33.02,33.13,115119.0,32.4396,32.5476,32.4396,32.5476,115119.0
2025-02-13 12:30:00,33.13,33.13,33.07,33.1,128851.0,32.5476,32.5476,32.4887,32.5182,128851.0
2025-02-13 13:00:00,33.09,33.12,33.01,33.02,118843.0,32.5083,32.5378,32.4297,32.4396,118843.0
2025-02-13 13:30:00,33.03,33.11,33.02,33.11,230057.0,32.4494,32.528,32.4396,32.528,230057.0
2025-02-13 14:00:00,33.1,33.22,33.07,33.17,188671.0,32.5182,32.636,32.4887,32.5869,188671.0
2025-02-13 14:30:00,33.18,33.27,33.17,33.26,211533.0,32.5967,32.6852,32.5869,32.6753,211533.0
2025-02-13 15:00:00,33.26,33.37,33.24,33.3,224540.0,32.6753,32.7834,32.6557,32.7146,224540.0
2025-02-13 15:30:00,33.3,33.35,33.15,33.21,1265998.0,32.7146,32.7638,32.5673,32.6262,1265998.0
2025-02-14 09:30:00,33.55,33.65,33.42,33.63,620805.0,32.9602,33.0585,32.8325,33.0388,620805.0
2025-02-14 10:00:00,33.63,33.63,33.39,33.58,322865.0,33.0388,33.0388,32.8031,32.9897,322865.0
2025-02-14 10:30:00,33.58,33.64,33.48,33.5,239576.0,32.9897,33.0487,32.8915,32.9111,239576.0
2025-02-14 11:00:00,33.5,33.68,33.49,33.61,217676.0,32.9111,33.088,32.9013,33.0192,217676.0
2025-02-14 11:30:00,33.6,33.67,33.59,33.66,137907.0,33.0094,33.0781,32.9995,33.0683,137907.0
2025-02-14 12:00:00,33.66,33.7,33.63,33.65,188538.0,33.0683,33.1076,33.0388,33.0585,188538.0
2025-02-14 12:30:00,33.66,33.68,33.6,33.68,130704.0,33.0683,33.088,33.0094,33.088,130704.0
2025-02-14 13:00:00,33.68,33.7,33.65,33.69,116094.0,33.088,33.1076,33.0585,33.0978,116094.0
2025-02-14 13:30:00,33.69,33.74,33.65,33.65,198945.0,33.0978,33.1469,33.0585,33.0585,198945.0
2025-02-14 14:00:00,33.66,33.66,33.58,33.6,171596.0,33.0683,33.0683,32.9897,33.0094,171596.0
2025-02-14 14:30:00,33.6,33.61,33.55,33.59,208609.0,33.0094,33.0192,32.9602,32.9995,208609.0
2025-02-14 15:00:00,33.59,33.65,33.55,33.63,246076.0,32.9995,33.0585,32.9602,33.0388,246076.0
2025-02-14 15:30:00,33.63,33.63,33.44,33.45,787419.0,33.0388,33.0388,32.8522,32.862,787419.0
2025-02-18 09:30:00,33.56,33.85,33.56,33.74,418561.0,32.9701,33.255,32.9701,33.1469,418561.0
2025-02-18 10:00:00,33.75,33.84,33.69,33.72,248526.0,33.1567,33.2451,33.0978,33.1273,248526.0
2025-02-18 10:30:00,33.72,33.75,33.65,33.68,243030.0,33.1273,33.1567,33.0585,33.088,243030.0
2025-02-18 11:00:00,33.68,33.69,33.58,33.64,199990.0,33.088,33.0978,32.9897,33.0487,199990.0
2025-02-18 11:30:00,33.64,33.74,33.63,33.65,154730.0,33.0487,33.1469,33.0388,33.0585,154730.0
2025-02-18 12:00:00,33.66,33.72,33.63,33.67,163710.0,33.0683,33.1273,33.0388,33.0781,163710.0
2025-02-18 12:30:00,33.66,33.82,33.64,33.8,250121.0,33.0683,33.2255,33.0487,33.2058,250121.0
2025-02-18 13:00:00,33.8,33.83,33.76,33.8,193425.0,33.2058,33.2353,33.1666,33.2058,193425.0
2025-02-18 13:30:00,33.79,33.88,33.75,33.84,385075.0,33.196,33.2844,33.1567,33.2451,385075.0
2025-02-18 14:00:00,33.84,33.88,33.79,33.81,160890.0,33.2451,33.2844,33.196,33.2157,160890.0
2025-02-18 14:30:00,33.8,33.85,33.77,33.77,175691.0,33.2058,33.255,33.1764,33.1764,175691.0
2025-02-18 15:00:00,33.77,33.78,33.71,33.73,214701.0,33.1764,33.1862,33.1174,33.1371,214701.0
2025-02-18 15:30:00,33.72,33.82,33.64,33.71,611958.0,33.1273,33.2255,33.0487,33.1174,611958.0
2025-02-19 09:30:00,33.6,33.75,33.44,33.63,369860.0,33.0094,33.1567,32.8522,33.0388,369860.0
2025-02-19 10:00:00,33.63,33.74,33.58,33.72,223841.0,33.0388,33.1469,32.9897,33.1273,223841.0
2025-02-19 10:30:00,33.72,33.75,33.54,33.58,183574.0,33.1273,33.1567,32.9504,32.9897,183574.0
2025-02-19 11:00:00,33.58,33.62,33.49,33.5,190942.0,32.9897,33.029,32.9013,32.9111,190942.0
2025-02-19 11:30:00,33.5,33.57,33.47,33.53,180782.0,32.9111,32.9799,32.8816,32.9406,180782.0
2025-02-19 12:00:00,33.53,33.55,33.41,33.42,295535.0,32.9406,32.9602,32.8227,32.8325,295535.0
2025-02-19 12:30:00,33.42,33.44,33.38,33.4,181730.0,32.8325,32.8522,32.7932,32.8129,181730.0
2025-02-19 13:00:00,33.4,33.43,33.37,33.39,120717.0,32.8129,32.8424,32.7834,32.8031,120717.0
2025-02-19 13:30:00,33.39,33.4,33.33,33.34,120402.0,32.8031,32.8129,32.7441,32.7539,120402.0
2025-02-19 14:00:00,33.34,33.51,33.31,33.49,182431.0,32.7539,32.9209,32.7245,32.9013,182431.0
2025-02-19 14:30:00,33.49,33.53,33.45,33.52,165049.0,32.9013,32.9406,32.862,32.9308,165049.0
2025-02-19 15:00:00,33.52,33.63,33.48,33.59,261471.0,32.9308,33.0388,32.8915,32.9995,261471.0
2025-02-19 15:30:00,33.59,33.74,33.56,33.67,679282.0,32.9995,33.1469,32.9701,33.0781,679282.0
2025-02-20 09:30:00,33.62,33.66,33.35,33.43,209782.0,33.029,33.0683,32.7638,32.8424,209782.0
2025-02-20 10:00:00,33.43,33.54,33.37,33.51,136955.0,32.8424,32.9504,32.7834,32.9209,136955.0
2025-02-20 10:30:00,33.51,33.54,33.38,33.4,161706.0,32.9209,32.9504,32.7932,32.8129,161706.0
2025-02-20 11:00:00,33.4,33.42,33.31,33.39,173783.0,32.8129,32.8325,32.7245,32.8031,173783.0
2025-02-20 11:30:00,33.39,33.4,33.32,33.34,114689.0,32.8031,32.8129,32.7343,32.7539,114689.0
2025-02-20 12:00:00,33.35,33.44,33.32,33.39,134416.0,32.7638,32.8522,32.7343,32.8031,134416.0
2025-02-20 12:30:00,33.39,33.49,33.36,33.47,205296.0,32.8031,32.9013,32.7736,32.8816,205296.0
2025-02-20 13:00:00,33.47,33.57,33.46,33.56,165185.0,32.8816,32.9799,32.8718,32.9701,165185.0
2025-02-20 13:30:00,33.55,33.64,33.5,33.59,256580.0,32.9602,33.0487,32.9111,32.9995,256580.0
2025-02-20 14:00:00,33.59,33.61,33.58,33.6,158717.0,32.9995,33.0192,32.9897,33.0094,158717.0
2025-02-20 14:30:00,33.59,33.65,33.53,33.55,173139.0,32.9995,33.0585,32.9406,32.9602,173139.0
2025-02-20 15:00:00,33.55,33.61,33.5,33.61,180798.0,32.9602,33.0192,32.9111,33.0192,180798.0
2025-02-20 15:30:00,33.61,33.61,33.52,33.58,554243.0,33.0192,33.0192,32.9308,32.9897,554243.0
2025-02-21 09:30:00,33.23,33.41,33.2,33.4,357182.0,32.6459,32.8227,32.6164,32.8129,357182.0
2025-02-21 10:00:00,33.39,33.49,33.3,33.41,171184.0,32.8031,32.9013,32.7146,32.8227,171184.0
2025-02-21 10:30:00,33.4,33.45,33.35,33.37,178584.0,32.8129,32.862,32.7638,32.7834,178584.0
2025-02-21 11:00:00,33.37,33.4,33.33,33.38,190024.0,32.7834,32.8129,32.7441,32.7932,190024.0
2025-02-21 11:30:00,33.38,33.43,33.36,33.38,161361.0,32.7932,32.8424,32.7736,32.7932,161361.0
2025-02-21 12:00:00,33.38,33.41,33.31,33.35,144289.0,32.7932,32.8227,32.7245,32.7638,144289.0
2025-02-21 12:30:00,33.34,33.35,33.16,33.17,226258.0,32.7539,32.7638,32.5771,32.5869,226258.0
2025-02-21 13:00:00,33.16,33.19,33.09,33.09,270830.0,32.5771,32.6066,32.5083,32.5083,270830.0
2025-02-21 13:30:00,33.09,33.21,33.08,33.16,193888.0,32.5083,32.6262,32.4985,32.5771,193888.0
2025-02-21 14:00:00,33.16,33.25,33.15,33.16,140746.0,32.5771,32.6655,32.5673,32.5771,140746.0
2025-02-21 14:30:00,33.16,33.2,33.11,33.18,212089.0,32.5771,32.6164,32.528,32.5967,212089.0
2025-02-21 15:00:00,33.18,33.33,33.13,33.31,318853.0,32.5967,32.7441,32.5476,32.7245,318853.0
2025-02-21 15:30:00,33.32,33.56,33.3,33.35,1232865.0,32.7343,32.9701,32.7146,32.7638,1232865.0
2025-02-24 09:30:00,33.29,33.45,33.14,33.14,335034.0,32.7048,32.862,32.5575,32.5575,335034.0
2025-02-24 10:00:00,33.14,33.32,33.11,33.13,357323.0,32.5575,32.7343,32.528,32.5476,357323.0
2025-02-24 10:30:00,33.13,33.35,33.13,33.23,432912.0,32.5476,32.7638,32.5476,32.6459,432912.0
2025-02-24 11:00:00,33.24,33.46,33.21,33.42,391243.0,32.6557,32.8718,32.6262,32.8325,391243.0
2025-02-24 11:30:00,33.41,33.59,33.4,33.54,279149.0,32.8227,32.9995,32.8129,32.9504,279149.0
2025-02-24 12:00:00,33.53,33.64,33.48,33.63,182103.0,32.9406,33.0487,32.8915,33.0388,182103.0
2025-02-24 12:30:00,33.62,33.76,33.56,33.62,318161.0,33.029,33.1666,32.9701,33.029,318161.0
2025-02-24 13:00:00,33.62,33.71,33.56,33.62,183098.0,33.029,33.1174,32.9701,33.029,183098.0
2025-02-24 13:30:00,33.62,33.72,33.57,33.68,253772.0,33.029,33.1273,32.9799,33.088,253772.0
2025-02-24 14:00:00,33.68,33.75,33.61,33.66,211833.0,33.088,33.1567,33.0192,33.0683,211833.0
2025-02-24 14:30:00,33.66,33.73,33.63,33.65,227222.0,33.0683,33.1371,33.0388,33.0585,227222.0
2025-02-24 15:00:00,33.64,33.74,33.58,33.68,259059.0,33.0487,33.1469,32.9897,33.088,259059.0
2025-02-24 15:30:00,33.68,33.76,33.61,33.66,710611.0,33.088,33.1666,33.0192,33.0683,710611.0
2025-02-25 09:30:00,33.52,34.04,33.52,33.75,1994979.0,32.9308,33.4416,32.9308,33.1567,1994979.0
2025-02-25 10:00:00,33.74,33.77,33.21,33.22,870034.0,33.1469,33.1764,32.6262,32.636,870034.0
2025-02-25 10:30:00,33.22,33.49,33.19,33.43,472159.0,32.636,32.9013,32.6066,32.8424,472159.0
2025-02-25 11:00:00,33.43,33.43,33.26,33.27,358335.0,32.8424,32.8424,32.6753,32.6852,358335.0
2025-02-25 11:30:00,33.27,33.36,33.17,33.29,266826.0,32.6852,32.7736,32.5869,32.7048,266826.0
2025-02-25 12:00:00,33.28,33.32,33.2,33.27,262146.0,32.695,32.7343,32.6164,32.6852,262146.0
2025-02-25 12:30:00,33.27,33.45,33.2,33.45,294014.0,32.6852,32.862,32.6164,32.862,294014.0
2025-02-25 13:00:00,33.44,33.49,33.41,33.41,157194.0,32.8522,32.9013,32.8227,32.8227,157194.0
2025-02-25 13:30:00,33.41,33.57,33.4,33.55,263990.0,32.8227,32.9799,32.8129,32.9602,263990.0
2025-02-25 14:00:00,33.55,33.56,33.41,33.41,232245.0,32.9602,32.9701,32.8227,32.8227,232245.0
2025-02-25 14:30:00,33.41,33.53,33.35,33.39,417375.0,32.8227,32.9406,32.7638,32.8031,417375.0
2025-02-25 15:00:00,33.39,33.42,33.3,33.41,547304.0,32.8031,32.8325,32.7146,32.8227,547304.0
2025-02-25 15:30:00,33.41,33.45,33.21,33.29,688111.0,32.8227,32.862,32.6262,32.7048,688111.0
2025-02-26 09:30:00,33.27,33.35,33.13,33.14,384024.0,32.6852,32.7638,32.5476,32.5575,384024.0
2025-02-26 10:00:00,33.15,33.18,33.06,33.16,307438.0,32.5673,32.5967,32.4789,32.5771,307438.0
2025-02-26 10:30:00,33.15,33.2,33.07,33.08,261806.0,32.5673,32.6164,32.4887,32.4985,261806.0
2025-02-26 11:00:00,33.08,33.13,32.95,33.08,473221.0,32.4985,32.5476,32.3708,32.4985,473221.0
2025-02-26 11:30:00,33.08,33.16,33.01,33.12,307082.0,32.4985,32.5771,32.4297,32.5378,307082.0
2025-02-26 12:00:00,33.12,33.15,33.06,33.08,166909.0,32.5378,32.5673,32.4789,32.4985,166909.0
2025-02-26 12:30:00,33.09,33.1,32.93,32.95,250015.0,32.5083,32.5182,32.3511,32.3708,250015.0
2025-02-26 13:00:00,32.95,33.0,32.93,32.95,158491.0,32.3708,32.4199,32.3511,32.3708,158491.0
2025-02-26 13:30:00,32.95,33.02,32.94,32.96,211353.0,32.3708,32.4396,32.361,32.3806,211353.0
2025-02-26 14:00:00,32.95,33.02,32.95,32.98,96972.0,32.3708,32.4396,32.3708,32.4003,96972.0
2025-02-26 14:30:00,32.97,33.08,32.97,33.04,134431.0,32.3904,32.4985,32.3904,32.4592,134431.0
2025-02-26 15:00:00,33.04,33.1,33.01,33.05,125777.0,32.4592,32.5182,32.4297,32.469,125777.0
2025-02-26 15:30:00,33.04,33.14,32.99,33.14,653550.0,32.4592,32.5575,32.4101,32.5575,653550.0
2025-02-27 09:30:00,33.19,33.2,32.8,32.84,348443.0,32.6066,32.6164,32.2234,32.2627,348443.0
2025-02-27 10:00:00,32.83,33.17,32.82,33.16,393578.0,32.2529,32.5869,32.2431,32.5771,393578.0
2025-02-27 10:30:00,33.16,33.19,33.06,33.09,236515.0,32.5771,32.6066,32.4789,32.5083,236515.0
2025-02-27 11:00:00,33.09,33.2,32.99,33.15,269353.0,32.5083,32.6164,32.4101,32.5673,269353.0
2025-02-27 11:30:00,33.15,33.24,33.12,33.2,201483.0,32.5673,32.6557,32.5378,32.6164,201483.0
2025-02-27 12:00:00,33.2,33.25,33.11,33.15,170623.0,32.6164,32.6655,32.528,32.5673,170623.0
2025-02-27 12:30:00,33.15,33.16,33.03,33.1,223979.0,32.5673,32.5771,32.4494,32.5182,223979.0
2025-02-27 13:00:00,33.11,33.15,33.05,33.14,166438.0,32.528,32.5673,32.469,32.5575,166438.0
2025-02-27 13:30:00,33.14,33.19,33.09,33.15,176294.0,32.5575,32.6066,32.5083,32.5673,176294.0
2025-02-27 14:00:00,33.15,33.15,33.02,33.02,297707.0,32.5673,32.5673,32.4396,32.4396,297707.0
2025-02-27 14:30:00,33.02,33.03,32.87,32.89,244334.0,32.4396,32.4494,32.2922,32.3118,244334.0
2025-02-27 15:00:00,32.89,32.94,32.81,32.86,399051.0,32.3118,32.361,32.2333,32.2824,399051.0
2025-02-27 15:30:00,32.86,32.97,32.81,32.84,680627.0,32.2824,32.3904,32.2333,32.2627,680627.0
2025-02-28 09:30:00,32.92,33.03,32.86,33.0,323400.0,32.3413,32.4494,32.2824,32.4199,323400.0
2025-02-28 10:00:00,33.0,33.18,33.0,33.09,240922.0,32.4199,32.5967,32.4199,32.5083,240922.0
2025-02-28 10:30:00,33.09,33.12,33.05,33.12,225992.0,32.5083,32.5378,32.469,32.5378,225992.0
2025-02-28 11:00:00,33.12,33.15,33.05,33.09,129569.0,32.5378,32.5673,32.469,32.5083,129569.0
2025-02-28 11:30:00,33.09,33.17,33.08,33.12,155854.0,32.5083,32.5869,32.4985,32.5378,155854.0
2025-02-28 12:00:00,33.12,33.2,33.03,33.1,116756.0,32.5378,32.6164,32.4494,32.5182,116756.0
2025-02-28 12:30:00,33.09,33.2,33.09,33.11,111275.0,32.5083,32.6164,32.5083,32.528,111275.0
2025-02-28 13:00:00,33.12,33.25,33.09,33.25,123882.0,32.5378,32.6655,32.5083,32.6655,123882.0
2025-02-28 13:30:00,33.25,33.39,33.23,33.34,200754.0,32.6655,32.8031,32.6459,32.7539,200754.0
2025-02-28 14:00:00,33.34,33.47,33.11,33.41,466643.0,32.7539,32.8816,32.528,32.8227,466643.0
2025-02-28 14:30:00,33.42,33.42,33.36,33.41,185391.0,32.8325,32.8325,32.7736,32.8227,185391.0
2025-02-28 15:00:00,33.41,33.44,33.3,33.34,227458.0,32.8227,32.8522,32.7146,32.7539,227458.0
2025-02-28 15:30:00,33.34,33.44,33.27,33.41,806869.0,32.7539,32.8522,32.6852,32.8227,806869.0
2025-03-03 09:30:00,33.47,33.69,33.34,33.61,413480.0,32.8816,33.0978,32.7539,33.0192,413480.0
2025-03-03 10:00:00,33.6,33.71,33.53,33.54,405783.0,33.0094,33.1174,32.9406,32.9504,405783.0
2025-03-03 10:30:00,33.54,33.69,33.54,33.59,233180.0,32.9504,33.0978,32.9504,32.9995,233180.0
2025-03-03 11:00:00,33.59,33.67,33.58,33.62,185896.0,32.9995,33.0781,32.9897,33.029,185896.0
2025-03-03 11:30:00,33.62,33.66,33.57,33.66,179098.0,33.029,33.0683,32.9799,33.0683,179098.0
2025-03-03 12:00:00,33.65,33.8,33.64,33.76,227713.0,33.0585,33.2058,33.0487,33.1666,227713.0
2025-03-03 12:30:00,33.76,33.84,33.75,33.81,218778.0,33.1666,33.2451,33.1567,33.2157,218778.0
2025-03-03 13:00:00,33.81,33.81,33.5,33.51,300761.0,33.2157,33.2157,32.9111,32.9209,300761.0
2025-03-03 13:30:00,33.5,33.67,33.44,33.63,318659.0,32.9111,33.0781,32.8522,33.0388,318659.0
2025-03-03 14:00:00,33.63,33.69,33.58,33.61,191719.0,33.0388,33.0978,32.9897,33.0192,191719.0
2025-03-03 14:30:00,33.61,33.73,33.61,33.64,255072.0,33.0192,33.1371,33.0192,33.0487,255072.0
2025-03-03 15:00:00,33.64,33.64,33.39,33.51,508834.0,33.0487,33.0487,32.8031,32.9209,508834.0
2025-03-03 15:30:00,33.51,33.71,33.44,33.71,1036348.0,32.9209,33.1174,32.8522,33.1174,1036348.0
2025-03-04 09:30:00,33.33,33.62,33.05,33.27,588439.0,32.7441,33.029,32.469,32.6852,588439.0
2025-03-04 10:00:00,33.25,33.39,33.11,33.3,419260.0,32.6655,32.8031,32.528,32.7146,419260.0
2025-03-04 10:30:00,33.31,33.4,33.27,33.3,591338.0,32.7245,32.8129,32.6852,32.7146,591338.0
2025-03-04 11:00:00,33.3,33.31,33.18,33.25,296434.0,32.7146,32.7245,32.5967,32.6655,296434.0
2025-03-04 11:30:00,33.26,33.45,33.24,33.41,306050.0,32.6753,32.862,32.6557,32.8227,306050.0
2025-03-04 12:00:00,33.41,33.63,33.4,33.58,266231.0,32.8227,33.0388,32.8129,32.9897,266231.0
2025-03-04 12:30:00,33.57,33.59,33.45,33.46,213801.0,32.9799,32.9995,32.862,32.8718,213801.0
2025-03-04 13:00:00,33.46,33.54,33.4,33.43,214706.0,32.8718,32.9504,32.8129,32.8424,214706.0
2025-03-04 13:30:00,33.42,33.51,33.41,33.48,242388.0,32.8325,32.9209,32.8227,32.8915,242388.0
2025-03-04 14:00:00,33.48,33.61,33.47,33.54,286367.0,32.8915,33.0192,32.8816,32.9504,286367.0
2025-03-04 14:30:00,33.55,33.6,33.52,33.59,241627.0,32.9602,33.0094,32.9308,32.9995,241627.0
2025-03-04 15:00:00,33.58,33.58,33.47,33.52,346978.0,32.9897,32.9897,32.8816,32.9308,346978.0
2025-03-04 15:30:00,33.52,33.53,33.32,33.34,1030534.0,32.9308,32.9406,32.7343,32.7539,1030534.0
2025-03-05 09:30:00,33.26,33.48,33.19,33.21,226783.0,32.6753,32.8915,32.6066,32.6262,226783.0
2025-03-05 10:00:00,33.22,33.38,33.21,33.23,292920.0,32.636,32.7932,32.6262,32.6459,292920.0
2025-03-05 10:30:00,33.23,33.3,33.19,33.21,241151.0,32.6459,32.7146,32.6066,32.6262,241151.0
2025-03-05 11:00:00,33.2,33.23,33.06,33.11,217639.0,32.6164,32.6459,32.4789,32.528,217639.0
2025-03-05 11:30:00,33.1,33.12,32.91,33.02,486258.0,32.5182,32.5378,32.3315,32.4396,486258.0
2025-03-05 12:00:00,33.02,33.07,32.87,32.98,450998.0,32.4396,32.4887,32.2922,32.4003,450998.0
2025-03-05 12:30:00,32.98,33.05,32.96,33.03,218333.0,32.4003,32.469,32.3806,32.4494,218333.0
2025-03-05 13:00:00,33.03,33.07,32.92,32.99,279507.0,32.4494,32.4887,32.3413,32.4101,279507.0
2025-03-05 13:30:00,32.99,33.14,32.97,33.14,165767.0,32.4101,32.5575,32.3904,32.5575,165767.0
2025-03-05 14:00:00,33.14,33.34,33.13,33.32,165124.0,32.5575,32.7539,32.5476,32.7343,165124.0
2025-03-05 14:30:00,33.32,33.34,33.29,33.29,183257.0,32.7343,32.7539,32.7048,32.7048,183257.0
2025-03-05 15:00:00,33.29,33.37,33.28,33.36,269641.0,32.7048,32.7834,32.695,32.7736,269641.0
2025-03-05 15:30:00,33.37,33.37,33.09,33.11,507515.0,32.7834,32.7834,32.5083,32.528,507515.0
2025-03-06 09:30:00,32.93,33.04,32.53,32.78,585669.0,32.3511,32.4592,31.9582,32.2038,585669.0
2025-03-06 10:00:00,32.78,32.95,32.73,32.84,287067.0,32.2038,32.3708,32.1547,32.2627,287067.0
2025-03-06 10:30:00,32.84,32.95,32.8,32.95,160564.0,32.2627,32.3708,32.2234,32.3708,160564.0
2025-03-06 11:00:00,32.95,33.08,32.93,33.06,127180.0,32.3708,32.4985,32.3511,32.4789,127180.0
2025-03-06 11:30:00,33.07,33.09,32.86,32.87,134667.0,32.4887,32.5083,32.2824,32.2922,134667.0
2025-03-06 12:00:00,32.87,32.91,32.79,32.85,242121.0,32.2922,32.3315,32.2136,32.2725,242121.0
2025-03-06 12:30:00,32.86,32.87,32.71,32.79,201699.0,32.2824,32.2922,32.135,32.2136,201699.0
2025-03-06 13:00:00,32.8,32.81,32.68,32.69,160205.0,32.2234,32.2333,32.1055,32.1154,160205.0
2025-03-06 13:30:00,32.69,32.72,32.61,32.62,185446.0,32.1154,32.1448,32.0368,32.0466,185446.0
2025-03-06 14:00:00,32.62,32.69,32.55,32.63,213807.0,32.0466,32.1154,31.9778,32.0564,213807.0
2025-03-06 14:30:00,32.63,32.88,32.62,32.66,243227.0,32.0564,32.302,32.0466,32.0859,243227.0
2025-03-06 15:00:00,32.66,32.91,32.64,32.83,290571.0,32.0859,32.3315,32.0662,32.2529,290571.0
2025-03-06 15:30:00,32.84,32.93,32.75,32.76,1016439.0,32.2627,32.3511,32.1743,32.1841,1016439.0
2025-03-07 09:30:00,32.75,33.19,32.73,32.99,407303.0,32.1743,32.6066,32.1547,32.4101,407303.0
2025-03-07 10:00:00,32.98,33.03,32.85,33.02,177482.0,32.4003,32.4494,32.2725,32.4396,177482.0
2025-03-07 10:30:00,33.03,33.28,33.0,33.2,271366.0,32.4494,32.695,32.4199,32.6164,271366.0
2025-03-07 11:00:00,33.2,33.27,33.07,33.11,342126.0,32.6164,32.6852,32.4887,32.528,342126.0
2025-03-07 11:30:00,33.12,33.33,33.1,33.3,417132.0,32.5378,32.7441,32.5182,32.7146,417132.0
2025-03-07 12:00:00,33.3,33.39,33.17,33.27,223904.0,32.7146,32.8031,32.5869,32.6852,223904.0
2025-03-07 12:30:00,33.27,33.44,33.24,33.39,275602.0,32.6852,32.8522,32.6557,32.8031,275602.0
2025-03-07 13:00:00,33.4,33.57,33.4,33.5,270872.0,32.8129,32.9799,32.8129,32.9111,270872.0
2025-03-07 13:30:00,33.5,33.69,33.49,33.69,447780.0,32.9111,33.0978,32.9013,33.0978,447780.0
2025-03-07 14:00:00,33.69,33.77,33.61,33.69,448925.0,33.0978,33.1764,33.0192,33.0978,448925.0
2025-03-07 14:30:00,33.7,33.74,33.56,33.58,332228.0,33.1076,33.1469,32.9701,32.9897,332228.0
2025-03-07 15:00:00,33.58,33.59,33.47,33.55,417355.0,32.9897,32.9995,32.8816,32.9602,417355.0
2025-03-07 15:30:00,33.56,33.58,33.36,33.43,1127433.0,32.9701,32.9897,32.7736,32.8424,1127433.0
2025-03-10 09:30:00,33.41,33.92,33.4,33.82,549310.0,32.8227,33.3237,32.8129,33.2255,549310.0
2025-03-10 10:00:00,33.81,34.25,33.79,34.2,643529.0,33.2157,33.6479,33.196,33.5988,643529.0
2025-03-10 10:30:00,34.19,34.42,34.18,34.37,659284.0,33.589,33.8149,33.5792,33.7658,659284.0
2025-03-10 11:00:00,34.38,34.5,34.37,34.49,432720.0,33.7757,33.8935,33.7658,33.8837,432720.0
2025-03-10 11:30:00,34.5,34.53,34.16,34.16,445736.0,33.8935,33.923,33.5595,33.5595,445736.0
2025-03-10 12:00:00,34.15,34.18,34.03,34.08,382189.0,33.5497,33.5792,33.4318,33.4809,382189.0
2025-03-10 12:30:00,34.07,34.1,33.95,34.03,314326.0,33.4711,33.5006,33.3532,33.4318,314326.0
2025-03-10 13:00:00,34.02,34.18,33.98,34.16,321069.0,33.422,33.5792,33.3827,33.5595,321069.0
2025-03-10 13:30:00,34.16,34.16,33.97,33.98,461092.0,33.5595,33.5595,33.3729,33.3827,461092.0
2025-03-10 14:00:00,33.98,34.0,33.75,33.77,377581.0,33.3827,33.4023,33.1567,33.1764,377581.0
2025-03-10 14:30:00,33.77,33.79,33.61,33.63,368866.0,33.1764,33.196,33.0192,33.0388,368866.0
2025-03-10 15:00:00,33.63,33.73,33.45,33.66,478572.0,33.0388,33.1371,32.862,33.0683,478572.0
2025-03-10 15:30:00,33.66,33.74,33.54,33.63,1623282.0,33.0683,33.1469,32.9504,33.0388,1623282.0
2025-03-11 09:30:00,33.61,33.76,33.5,33.53,471129.0,33.0192,33.1666,32.9111,32.9406,471129.0
2025-03-11 10:00:00,33.53,33.53,33.21,33.27,395152.0,32.9406,32.9406,32.6262,32.6852,395152.0
2025-03-11 10:30:00,33.26,33.29,33.07,33.24,292403.0,32.6753,32.7048,32.4887,32.6557,292403.0
2025-03-11 11:00:00,33.23,33.42,33.2,33.33,228917.0,32.6459,32.8325,32.6164,32.7441,228917.0
2025-03-11 11:30:00,33.32,33.42,33.28,33.29,212342.0,32.7343,32.8325,32.695,32.7048,212342.0
2025-03-11 12:00:00,33.29,33.34,33.15,33.18,227773.0,32.7048,32.7539,32.5673,32.5967,227773.0
2025-03-11 12:30:00,33.19,33.21,33.05,33.09,213637.0,32.6066,32.6262,32.469,32.5083,213637.0
2025-03-11 13:00:00,33.09,33.09,33.0,33.07,365228.0,32.5083,32.5083,32.4199,32.4887,365228.0
2025-03-11 13:30:00,33.08,33.12,33.0,33.01,265600.0,32.4985,32.5378,32.4199,32.4297,265600.0
2025-03-11 14:00:00,33.01,33.24,33.0,33.21,248544.0,32.4297,32.6557,32.4199,32.6262,248544.0
2025-03-11 14:30:00,33.2,33.32,33.13,33.25,286748.0,32.6164,32.7343,32.5476,32.6655,286748.0
2025-03-11 15:00:00,33.24,33.31,33.18,33.25,273944.0,32.6557,32.7245,32.5967,32.6655,273944.0
2025-03-11 15:30:00,33.25,33.3,33.15,33.17,705653.0,32.6655,32.7146,32.5673,32.5869,705653.0
2025-03-12 09:30:00,33.36,33.46,33.15,33.18,178959.0,32.7736,32.8718,32.5673,32.5967,178959.0
2025-03-12 10:00:00,33.16,33.24,33.12,33.2,170651.0,32.5771,32.6557,32.5378,32.6164,170651.0
2025-03-12 10:30:00,33.2,33.29,33.14,33.16,221449.0,32.6164,32.7048,32.5575,32.5771,221449.0
2025-03-12 11:00:00,33.16,33.17,33.03,33.09,207319.0,32.5771,32.5869,32.4494,32.5083,207319.0
2025-03-12 11:30:00,33.09,33.22,33.08,33.22,186456.0,32.5083,32.636,32.4985,32.636,186456.0
2025-03-12 12:00:00,33.21,33.26,33.17,33.19,110455.0,32.6262,32.6753,32.5869,32.6066,110455.0
2025-03-12 12:30:00,33.19,33.22,33.07,33.07,142805.0,32.6066,32.636,32.4887,32.4887,142805.0
2025-03-12 13:00:00,33.08,33.19,33.05,33.19,104427.0,32.4985,32.6066,32.469,32.6066,104427.0
2025-03-12 13:30:00,33.2,33.24,33.1,33.11,127014.0,32.6164,32.6557,32.5182,32.528,127014.0
2025-03-12 14:00:00,33.12,33.18,33.08,33.15,155265.0,32.5378,32.5967,32.4985,32.5673,155265.0
2025-03-12 14:30:00,33.15,33.22,33.13,33.17,197191.0,32.5673,32.636,32.5476,32.5869,197191.0
2025-03-12 15:00:00,33.17,33.2,33.05,33.06,231763.0,32.5869,32.6164,32.469,32.4789,231763.0
2025-03-12 15:30:00,33.06,33.12,32.94,32.98,930201.0,32.4789,32.5378,32.361,32.4003,930201.0
2025-03-13 09:30:00,33.0,33.29,32.93,33.21,259972.0,32.4199,32.7048,32.3511,32.6262,259972.0
2025-03-13 10:00:00,33.21,33.3,33.16,33.21,209848.0,32.6262,32.7146,32.5771,32.6262,209848.0
2025-03-13 10:30:00,33.23,33.28,33.07,33.1,116099.0,32.6459,32.695,32.4887,32.5182,116099.0
2025-03-13 11:00:00,33.11,33.13,33.06,33.08,142259.0,32.528,32.5476,32.4789,32.4985,142259.0
2025-03-13 11:30:00,33.08,33.11,32.93,32.94,232418.0,32.4985,32.528,32.3511,32.361,232418.0
2025-03-13 12:00:00,32.94,33.06,32.91,33.01,161070.0,32.361,32.4789,32.3315,32.4297,161070.0
2025-03-13 12:30:00,33.0,33.03,32.92,32.99,130212.0,32.4199,32.4494,32.3413,32.4101,130212.0
2025-03-13 13:00:00,32.99,33.11,32.99,33.06,149960.0,32.4101,32.528,32.4101,32.4789,149960.0
2025-03-13 13:30:00,33.06,33.14,33.0,33.02,192737.0,32.4789,32.5575,32.4199,32.4396,192737.0
2025-03-13 14:00:00,33.02,33.15,33.01,33.09,139477.0,32.4396,32.5673,32.4297,32.5083,139477.0
2025-03-13 14:30:00,33.09,33.13,33.06,33.09,100203.0,32.5083,32.5476,32.4789,32.5083,100203.0
2025-03-13 15:00:00,33.08,33.2,33.05,33.1,345442.0,32.4985,32.6164,32.469,32.5182,345442.0
2025-03-13 15:30:00,33.09,33.15,32.97,32.97,958254.0,32.5083,32.5673,32.3904,32.3904,958254.0
2025-03-14 09:30:00,33.09,33.48,32.98,33.38,284229.0,32.5083,32.8915,32.4003,32.7932,284229.0
2025-03-14 10:00:00,33.36,33.43,33.23,33.39,214536.0,32.7736,32.8424,32.6459,32.8031,214536.0
2025-03-14 10:30:00,33.39,33.47,33.38,33.46,111100.0,32.8031,32.8816,32.7932,32.8718,111100.0
2025-03-14 11:00:00,33.47,33.49,33.39,33.43,123234.0,32.8816,32.9013,32.8031,32.8424,123234.0
2025-03-14 11:30:00,33.43,33.52,33.38,33.48,134343.0,32.8424,32.9308,32.7932,32.8915,134343.0
2025-03-14 12:00:00,33.48,33.5,33.4,33.41,153663.0,32.8915,32.9111,32.8129,32.8227,153663.0
2025-03-14 12:30:00,33.41,33.51,33.4,33.48,140896.0,32.8227,32.9209,32.8129,32.8915,140896.0
2025-03-14 13:00:00,33.48,33.55,33.47,33.52,124842.0,32.8915,32.9602,32.8816,32.9308,124842.0
2025-03-14 13:30:00,33.52,33.54,33.49,33.49,178577.0,32.9308,32.9504,32.9013,32.9013,178577.0
2025-03-14 14:00:00,33.5,33.52,33.47,33.5,132955.0,32.9111,32.9308,32.8816,32.9111,132955.0
2025-03-14 14:30:00,33.5,33.56,33.48,33.52,131560.0,32.9111,32.9701,32.8915,32.9308,131560.0
2025-03-14 15:00:00,33.53,33.56,33.46,33.47,199146.0,32.9406,32.9701,32.8718,32.8816,199146.0
2025-03-14 15:30:00,33.47,33.6,33.4,33.59,737457.0,32.8816,33.0094,32.8129,32.9995,737457.0
2025-03-17 09:30:00,33.5,33.92,33.48,33.89,421984.0,32.9111,33.3237,32.8915,33.2943,421984.0
2025-03-17 10:00:00,33.88,34.1,33.83,34.07,354887.0,33.2844,33.5006,33.2353,33.4711,354887.0
2025-03-17 10:30:00,34.06,34.12,33.97,34.1,232331.0,33.4613,33.5202,33.3729,33.5006,232331.0
2025-03-17 11:00:00,34.09,34.2,34.08,34.14,327182.0,33.4908,33.5988,33.4809,33.5399,327182.0
2025-03-17 11:30:00,34.14,34.15,34.08,34.09,187567.0,33.5399,33.5497,33.4809,33.4908,187567.0
2025-03-17 12:00:00,34.09,34.14,34.07,34.09,145803.0,33.4908,33.5399,33.4711,33.4908,145803.0
2025-03-17 12:30:00,34.09,34.1,34.03,34.07,110100.0,33.4908,33.5006,33.4318,33.4711,110100.0
2025-03-17 13:00:00,34.07,34.13,34.06,34.09,119753.0,33.4711,33.53,33.4613,33.4908,119753.0
2025-03-17 13:30:00,34.09,34.13,34.06,34.07,166475.0,33.4908,33.53,33.4613,33.4711,166475.0
2025-03-17 14:00:00,34.08,34.13,34.07,34.11,155281.0,33.4809,33.53,33.4711,33.5104,155281.0
2025-03-17 14:30:00,34.11,34.14,34.09,34.13,162518.0,33.5104,33.5399,33.4908,33.53,162518.0
2025-03-17 15:00:00,34.13,34.13,33.98,34.0,222281.0,33.53,33.53,33.3827,33.4023,222281.0
2025-03-17 15:30:00,33.99,34.02,33.85,33.92,608575.0,33.3925,33.422,33.255,33.3237,608575.0
2025-03-18 09:30:00,33.96,34.05,33.85,33.91,223095.0,33.363,33.4515,33.255,33.3139,223095.0
2025-03-18 10:00:00,33.89,33.94,33.82,33.88,138591.0,33.2943,33.3434,33.2255,33.2844,138591.0
2025-03-18 10:30:00,33.88,33.98,33.86,33.95,107787.0,33.2844,33.3827,33.2648,33.3532,107787.0
2025-03-18 11:00:00,33.95,34.03,33.93,33.98,112370.0,33.3532,33.4318,33.3336,33.3827,112370.0
2025-03-18 11:30:00,33.98,34.02,33.85,33.85,135743.0,33.3827,33.422,33.255,33.255,135743.0
2025-03-18 12:00:00,33.86,33.91,33.85,33.89,89825.0,33.2648,33.3139,33.255,33.2943,89825.0
2025-03-18 12:30:00,33.9,33.92,33.77,33.78,126295.0,33.3041,33.3237,33.1764,33.1862,126295.0
2025-03-18 13:00:00,33.78,33.86,33.72,33.8,93694.0,33.1862,33.2648,33.1273,33.2058,93694.0
2025-03-18 13:30:00,33.81,33.85,33.8,33.83,89992.0,33.2157,33.255,33.2058,33.2353,89992.0
2025-03-18 14:00:00,33.83,33.84,33.77,33.77,96957.0,33.2353,33.2451,33.1764,33.1764,96957.0
2025-03-18 14:30:00,33.77,33.81,33.74,33.76,116754.0,33.1764,33.2157,33.1469,33.1666,116754.0
2025-03-18 15:00:00,33.76,33.79,33.74,33.77,116451.0,33.1666,33.196,33.1469,33.1764,116451.0
2025-03-18 15:30:00,33.77,33.87,33.75,33.83,516655.0,33.1764,33.2746,33.1567,33.2353,516655.0
2025-03-19 09:30:00,33.85,34.03,33.82,33.98,241073.0,33.255,33.4318,33.2255,33.3827,241073.0
2025-03-19 10:00:00,33.98,34.01,33.87,33.9,242712.0,33.3827,33.4122,33.2746,33.3041,242712.0
2025-03-19 10:30:00,33.89,33.95,33.88,33.94,193921.0,33.2943,33.3532,33.2844,33.3434,193921.0
2025-03-19 11:00:00,33.94,34.02,33.93,34.0,163944.0,33.3434,33.422,33.3336,33.4023,163944.0
2025-03-19 11:30:00,34.0,34.09,33.99,34.02,227575.0,33.4023,33.4908,33.3925,33.422,227575.0
2025-03-19 12:00:00,34.03,34.06,33.99,34.03,85121.0,33.4318,33.4613,33.3925,33.4318,85121.0
2025-03-19 12:30:00,34.03,34.05,33.99,34.0,88570.0,33.4318,33.4515,33.3925,33.4023,88570.0
2025-03-19 13:00:00,33.99,34.03,33.95,33.95,65248.0,33.3925,33.4318,33.3532,33.3532,65248.0
2025-03-19 13:30:00,33.95,34.01,33.9,33.9,96641.0,33.3532,33.4122,33.3041,33.3041,96641.0
2025-03-19 14:00:00,33.88,34.01,33.85,33.97,151813.0,33.2844,33.4122,33.255,33.3729,151813.0
2025-03-19 14:30:00,33.98,34.08,33.97,34.05,281205.0,33.3827,33.4809,33.3729,33.4515,281205.0
2025-03-19 15:00:00,34.05,34.1,34.03,34.05,291296.0,33.4515,33.5006,33.4318,33.4515,291296.0
2025-03-19 15:30:00,34.06,34.14,33.94,33.97,737514.0,33.4613,33.5399,33.3434,33.3729,737514.0
2025-03-20 09:30:00,34.0,34.22,33.78,34.22,288084.0,33.4023,33.6185,33.1862,33.6185,288084.0
2025-03-20 10:00:00,34.22,34.32,34.02,34.1,408637.0,33.6185,33.7167,33.422,33.5006,408637.0
2025-03-20 10:30:00,34.1,34.16,34.02,34.16,172886.0,33.5006,33.5595,33.422,33.5595,172886.0
2025-03-20 11:00:00,34.16,34.17,34.01,34.02,114836.0,33.5595,33.5693,33.4122,33.422,114836.0
2025-03-20 11:30:00,34.01,34.1,33.98,34.08,139254.0,33.4122,33.5006,33.3827,33.4809,139254.0
2025-03-20 12:00:00,34.07,34.13,34.02,34.05,115537.0,33.4711,33.53,33.422,33.4515,115537.0
2025-03-20 12:30:00,34.05,34.09,34.01,34.02,108822.0,33.4515,33.4908,33.4122,33.422,108822.0
2025-03-20 13:00:00,34.02,34.09,34.01,34.02,83960.0,33.422,33.4908,33.4122,33.422,83960.0
2025-03-20 13:30:00,34.02,34.1,34.02,34.08,92684.0,33.422,33.5006,33.422,33.4809,92684.0
2025-03-20 14:00:00,34.08,34.1,34.03,34.06,122072.0,33.4809,33.5006,33.4318,33.4613,122072.0
2025-03-20 14:30:00,34.05,34.12,34.01,34.09,116660.0,33.4515,33.5202,33.4122,33.4908,116660.0
2025-03-20 15:00:00,34.1,34.14,34.07,34.07,163911.0,33.5006,33.5399,33.4711,33.4711,163911.0
2025-03-20 15:30:00,34.08,34.2,34.07,34.14,503919.0,33.4809,33.5988,33.4711,33.5399,503919.0
2025-03-21 09:30:00,34.1,34.14,33.9,33.95,191940.0,33.5006,33.5399,33.3041,33.3532,191940.0
2025-03-21 10:00:00,33.95,33.95,33.79,33.89,99541.0,33.3532,33.3532,33.196,33.2943,99541.0
2025-03-21 10:30:00,33.88,33.92,33.81,33.88,188615.0,33.2844,33.3237,33.2157,33.2844,188615.0
2025-03-21 11:00:00,33.89,33.97,33.75,33.76,191326.0,33.2943,33.3729,33.1567,33.1666,191326.0
2025-03-21 11:30:00,33.75,33.8,33.71,33.75,132273.0,33.1567,33.2058,33.1174,33.1567,132273.0
2025-03-21 12:00:00,33.74,33.79,33.71,33.76,109277.0,33.1469,33.196,33.1174,33.1666,109277.0
2025-03-21 12:30:00,33.75,33.78,33.7,33.76,74014.0,33.1567,33.1862,33.1076,33.1666,74014.0
2025-03-21 13:00:00,33.76,33.77,33.67,33.69,137360.0,33.1666,33.1764,33.0781,33.0978,137360.0
2025-03-21 13:30:00,33.69,33.73,33.64,33.7,161433.0,33.0978,33.1371,33.0487,33.1076,161433.0
2025-03-21 14:00:00,33.7,33.76,33.69,33.71,96008.0,33.1076,33.1666,33.0978,33.1174,96008.0
2025-03-21 14:30:00,33.72,33.78,33.71,33.73,149410.0,33.1273,33.1862,33.1174,33.1371,149410.0
2025-03-21 15:00:00,33.73,33.74,33.68,33.7,154977.0,33.1371,33.1469,33.088,33.1076,154977.0
2025-03-21 15:30:00,33.7,33.85,33.66,33.85,1004020.0,33.1076,33.255,33.0683,33.255,1004020.0
2025-03-24 09:30:00,33.85,34.04,33.85,33.91,295311.0,33.255,33.4416,33.255,33.3139,295311.0
2025-03-24 10:00:00,33.9,33.93,33.81,33.81,209111.0,33.3041,33.3336,33.2157,33.2157,209111.0
2025-03-24 10:30:00,33.81,33.86,33.75,33.86,162904.0,33.2157,33.2648,33.1567,33.2648,162904.0
2025-03-24 11:00:00,33.85,33.9,33.8,33.86,133895.0,33.255,33.3041,33.2058,33.2648,133895.0
2025-03-24 11:30:00,33.86,33.94,33.85,33.93,161102.0,33.2648,33.3434,33.255,33.3336,161102.0
2025-03-24 12:00:00,33.93,33.94,33.86,33.87,138092.0,33.3336,33.3434,33.2648,33.2746,138092.0
2025-03-24 12:30:00,33.87,33.89,33.77,33.8,200048.0,33.2746,33.2943,33.1764,33.2058,200048.0
2025-03-24 13:00:00,33.8,33.82,33.7,33.72,123437.0,33.2058,33.2255,33.1076,33.1273,123437.0
2025-03-24 13:30:00,33.73,33.8,33.71,33.72,86468.0,33.1371,33.2058,33.1174,33.1273,86468.0
2025-03-24 14:00:00,33.72,33.73,33.61,33.62,167465.0,33.1273,33.1371,33.0192,33.029,167465.0
2025-03-24 14:30:00,33.62,33.66,33.59,33.63,170770.0,33.029,33.0683,32.9995,33.0388,170770.0
2025-03-24 15:00:00,33.64,33.71,33.61,33.62,210693.0,33.0487,33.1174,33.0192,33.029,210693.0
2025-03-24 15:30:00,33.63,33.78,33.6,33.67,764895.0,33.0388,33.1862,33.0094,33.0781,764895.0
2025-03-25 09:30:00,33.68,33.88,33.58,33.59,272816.0,33.088,33.2844,32.9897,32.9995,272816.0
2025-03-25 10:00:00,33.58,33.59,33.41,33.55,322461.0,32.9897,32.9995,32.8227,32.9602,322461.0
2025-03-25 10:30:00,33.54,33.59,33.46,33.53,225309.0,32.9504,32.9995,32.8718,32.9406,225309.0
2025-03-25 11:00:00,33.53,33.65,33.52,33.58,196142.0,32.9406,33.0585,32.9308,32.9897,196142.0
2025-03-25 11:30:00,33.59,33.6,33.52,33.56,177043.0,32.9995,33.0094,32.9308,32.9701,177043.0
2025-03-25 12:00:00,33.55,33.62,33.53,33.6,109684.0,32.9602,33.029,32.9406,33.0094,109684.0
2025-03-25 12:30:00,33.6,33.61,33.52,33.54,89811.0,33.0094,33.0192,32.9308,32.9504,89811.0
2025-03-25 13:00:00,33.54,33.56,33.52,33.52,103784.0,32.9504,32.9701,32.9308,32.9308,103784.0
2025-03-25 13:30:00,33.52,33.57,33.51,33.54,83194.0,32.9308,32.9799,32.9209,32.9504,83194.0
2025-03-25 14:00:00,33.54,33.61,33.52,33.59,114509.0,32.9504,33.0192,32.9308,32.9995,114509.0
2025-03-25 14:30:00,33.59,33.6,33.54,33.55,115786.0,32.9995,33.0094,32.9504,32.9602,115786.0
2025-03-25 15:00:00,33.55,33.63,33.53,33.61,147236.0,32.9602,33.0388,32.9406,33.0192,147236.0
2025-03-25 15:30:00,33.61,33.66,33.49,33.5,777184.0,33.0192,33.0683,32.9013,32.9111,777184.0
2025-03-26 09:30:00,33.45,33.97,33.45,33.9,371683.0,32.862,33.3729,32.862,33.3041,371683.0
2025-03-26 10:00:00,33.89,34.0,33.83,33.89,539378.0,33.2943,33.4023,33.2353,33.2943,539378.0
2025-03-26 10:30:00,33.89,34.02,33.85,33.93,237636.0,33.2943,33.422,33.255,33.3336,237636.0
2025-03-26 11:00:00,33.93,34.0,33.83,33.86,172513.0,33.3336,33.4023,33.2353,33.2648,172513.0
2025-03-26 11:30:00,33.86,33.88,33.7,33.75,238413.0,33.2648,33.2844,33.1076,33.1567,238413.0
2025-03-26 12:00:00,33.75,33.83,33.7,33.8,138971.0,33.1567,33.2353,33.1076,33.2058,138971.0
2025-03-26 12:30:00,33.8,33.88,33.8,33.87,90333.0,33.2058,33.2844,33.2058,33.2746,90333.0
2025-03-26 13:00:00,33.86,33.91,33.82,33.86,125382.0,33.2648,33.3139,33.2255,33.2648,125382.0
2025-03-26 13:30:00,33.86,33.86,33.77,33.8,155931.0,33.2648,33.2648,33.1764,33.2058,155931.0
2025-03-26 14:00:00,33.8,33.95,33.79,33.92,164987.0,33.2058,33.3532,33.196,33.3237,164987.0
2025-03-26 14:30:00,33.91,33.94,33.79,33.81,156863.0,33.3139,33.3434,33.196,33.2157,156863.0
2025-03-26 15:00:00,33.82,33.95,33.82,33.91,227203.0,33.2255,33.3532,33.2255,33.3139,227203.0
2025-03-26 15:30:00,33.92,33.97,33.82,33.83,632456.0,33.3237,33.3729,33.2255,33.2353,632456.0
2025-03-27 09:30:00,33.93,34.12,33.77,34.12,452160.0,33.3336,33.5202,33.1764,33.5202,452160.0
2025-03-27 10:00:00,34.11,34.25,34.11,34.13,274339.0,33.5104,33.6479,33.5104,33.53,274339.0
2025-03-27 10:30:00,34.14,34.35,34.13,34.32,344758.0,33.5399,33.7462,33.53,33.7167,344758.0
2025-03-27 11:00:00,34.32,34.32,34.17,34.2,202952.0,33.7167,33.7167,33.5693,33.5988,202952.0
2025-03-27 11:30:00,34.2,34.21,34.01,34.1,167851.0,33.5988,33.6086,33.4122,33.5006,167851.0
2025-03-27 12:00:00,34.1,34.15,34.07,34.12,240720.0,33.5006,33.5497,33.4711,33.5202,240720.0
2025-03-27 12:30:00,34.12,34.18,34.0,34.01,180717.0,33.5202,33.5792,33.4023,33.4122,180717.0
2025-03-27 13:00:00,34.01,34.04,33.96,33.97,181450.0,33.4122,33.4416,33.363,33.3729,181450.0
2025-03-27 13:30:00,33.97,34.03,33.93,33.93,159279.0,33.3729,33.4318,33.3336,33.3336,159279.0
2025-03-27 14:00:00,33.93,34.09,33.93,33.99,359921.0,33.3336,33.4908,33.3336,33.3925,359921.0
2025-03-27 14:30:00,33.98,34.01,33.93,33.94,186314.0,33.3827,33.4122,33.3336,33.3434,186314.0
2025-03-27 15:00:00,33.94,34.03,33.91,34.03,273220.0,33.3434,33.4318,33.3139,33.4318,273220.0
2025-03-27 15:30:00,34.03,34.11,33.89,33.91,1029607.0,33.4318,33.5104,33.2943,33.3139,1029607.0
2025-03-28 09:30:00,33.95,34.06,33.85,33.94,196492.0,33.3532,33.4613,33.255,33.3434,196492.0
2025-03-28 10:00:00,33.91,33.93,33.7,33.79,266928.0,33.3139,33.3336,33.1076,33.196,266928.0
2025-03-28 10:30:00,33.79,33.92,33.79,33.9,236159.0,33.196,33.3237,33.196,33.3041,236159.0
2025-03-28 11:00:00,33.9,34.01,33.86,34.01,249971.0,33.3041,33.4122,33.2648,33.4122,249971.0
2025-03-28 11:30:00,34.01,34.09,33.95,34.02,166979.0,33.4122,33.4908,33.3532,33.422,166979.0
2025-03-28 12:00:00,34.03,34.13,34.02,34.02,203664.0,33.4318,33.53,33.422,33.422,203664.0
2025-03-28 12:30:00,34.03,34.08,34.0,34.0,181312.0,33.4318,33.4809,33.4023,33.4023,181312.0
2025-03-28 13:00:00,34.0,34.04,33.96,33.98,171691.0,33.4023,33.4416,33.363,33.3827,171691.0
2025-03-28 13:30:00,33.98,34.09,33.97,34.06,239289.0,33.3827,33.4908,33.3729,33.4613,239289.0
2025-03-28 14:00:00,34.07,34.14,34.05,34.08,180385.0,33.4711,33.5399,33.4515,33.4809,180385.0
2025-03-28 14:30:00,34.09,34.14,34.05,34.11,330343.0,33.4908,33.5399,33.4515,33.5104,330343.0
2025-03-28 15:00:00,34.11,34.2,34.1,34.12,335533.0,33.5104,33.5988,33.5006,33.5202,335533.0
2025-03-28 15:30:00,34.12,34.21,34.05,34.05,926164.0,33.5202,33.6086,33.4515,33.4515,926164.0
2025-03-31 09:30:00,33.95,34.18,33.88,34.14,333808.0,33.3532,33.5792,33.2844,33.5399,333808.0
2025-03-31 10:00:00,34.14,34.27,34.12,34.24,270270.0,33.5399,33.6676,33.5202,33.6381,270270.0
2025-03-31 10:30:00,34.24,34.36,34.22,34.29,158100.0,33.6381,33.756,33.6185,33.6872,158100.0
2025-03-31 11:00:00,34.28,34.28,34.14,34.15,161302.0,33.6774,33.6774,33.5399,33.5497,161302.0
2025-03-31 11:30:00,34.16,34.18,34.06,34.08,115455.0,33.5595,33.5792,33.4613,33.4809,115455.0
2025-03-31 12:00:00,34.08,34.16,34.07,34.14,136999.0,33.4809,33.5595,33.4711,33.5399,136999.0
2025-03-31 12:30:00,34.15,34.22,34.12,34.15,120359.0,33.5497,33.6185,33.5202,33.5497,120359.0
2025-03-31 13:00:00,34.16,34.16,34.04,34.05,147288.0,33.5595,33.5595,33.4416,33.4515,147288.0
2025-03-31 13:30:00,34.05,34.1,34.02,34.08,113219.0,33.4515,33.5006,33.422,33.4809,113219.0
2025-03-31 14:00:00,34.07,34.17,34.06,34.12,125836.0,33.4711,33.5693,33.4613,33.5202,125836.0
2025-03-31 14:30:00,34.12,34.19,34.1,34.11,136854.0,33.5202,33.589,33.5006,33.5104,136854.0
2025-03-31 15:00:00,34.1,34.21,34.08,34.1,203602.0,33.5006,33.6086,33.4809,33.5006,203602.0
2025-03-31 15:30:00,34.11,34.21,34.08,34.14,598006.0,33.5104,33.6086,33.4809,33.5399,598006.0
2025-04-01 09:30:00,34.15,34.33,34.11,34.22,316592.0,33.5497,33.7265,33.5104,33.6185,316592.0
2025-04-01 10:00:00,34.19,34.29,34.02,34.06,246206.0,33.589,33.6872,33.422,33.4613,246206.0
2025-04-01 10:30:00,34.05,34.19,33.95,34.18,213129.0,33.4515,33.589,33.3532,33.5792,213129.0
2025-04-01 11:00:00,34.18,34.29,34.17,34.2,204114.0,33.5792,33.6872,33.5693,33.5988,204114.0
2025-04-01 11:30:00,34.2,34.29,34.15,34.29,231486.0,33.5988,33.6872,33.5497,33.6872,231486.0
2025-04-01 12:00:00,34.28,34.33,34.23,34.23,375810.0,33.6774,33.7265,33.6283,33.6283,375810.0
2025-04-01 12:30:00,34.23,34.25,34.18,34.22,191177.0,33.6283,33.6479,33.5792,33.6185,191177.0
2025-04-01 13:00:00,34.22,34.22,34.02,34.02,243149.0,33.6185,33.6185,33.422,33.422,243149.0
2025-04-01 13:30:00,34.02,34.08,33.99,34.07,261011.0,33.422,33.4809,33.3925,33.4711,261011.0
2025-04-01 14:00:00,34.07,34.07,33.97,34.0,206628.0,33.4711,33.4711,33.3729,33.4023,206628.0
2025-04-01 14:30:00,34.01,34.01,33.9,33.94,224297.0,33.4122,33.4122,33.3041,33.3434,224297.0
2025-04-01 15:00:00,33.94,34.05,33.89,34.02,235629.0,33.3434,33.4515,33.2943,33.422,235629.0
2025-04-01 15:30:00,34.02,34.23,34.01,34.22,598341.0,33.422,33.6283,33.4122,33.6185,598341.0
2025-04-02 09:30:00,34.26,34.26,34.07,34.14,188168.0,33.6578,33.6578,33.4711,33.5399,188168.0
2025-04-02 10:00:00,34.13,34.19,34.06,34.16,137292.0,33.53,33.589,33.4613,33.5595,137292.0
2025-04-02 10:30:00,34.15,34.22,34.11,34.22,106676.0,33.5497,33.6185,33.5104,33.6185,106676.0
2025-04-02 11:00:00,34.21,34.26,34.19,34.2,132654.0,33.6086,33.6578,33.589,33.5988,132654.0
2025-04-02 11:30:00,34.2,34.22,34.06,34.07,128163.0,33.5988,33.6185,33.4613,33.4711,128163.0
2025-04-02 12:00:00,34.07,34.11,34.05,34.09,99046.0,33.4711,33.5104,33.4515,33.4908,99046.0
2025-04-02 12:30:00,34.09,34.14,34.06,34.13,86842.0,33.4908,33.5399,33.4613,33.53,86842.0
2025-04-02 13:00:00,34.13,34.13,33.94,33.95,132472.0,33.53,33.53,33.3434,33.3532,132472.0
2025-04-02 13:30:00,33.94,33.97,33.84,33.88,212149.0,33.3434,33.3729,33.2451,33.2844,212149.0
2025-04-02 14:00:00,33.88,33.95,33.86,33.91,268677.0,33.2844,33.3532,33.2648,33.3139,268677.0
2025-04-02 14:30:00,33.91,33.97,33.86,33.87,144980.0,33.3139,33.3729,33.2648,33.2746,144980.0
2025-04-02 15:00:00,33.87,33.92,33.86,33.91,172111.0,33.2746,33.3237,33.2648,33.3139,172111.0
2025-04-02 15:30:00,33.91,34.07,33.89,34.05,593321.0,33.3139,33.4711,33.2943,33.4515,593321.0
2025-04-03 09:30:00,33.59,33.85,33.45,33.53,833346.0,32.9995,33.255,32.862,32.9406,833346.0
2025-04-03 10:00:00,33.51,33.71,33.31,33.7,596095.0,32.9209,33.1174,32.7245,33.1076,596095.0
2025-04-03 10:30:00,33.69,33.78,33.59,33.64,533376.0,33.0978,33.1862,32.9995,33.0487,533376.0
2025-04-03 11:00:00,33.63,33.81,33.58,33.66,373597.0,33.0388,33.2157,32.9897,33.0683,373597.0
2025-04-03 11:30:00,33.66,33.77,33.59,33.71,203744.0,33.0683,33.1764,32.9995,33.1174,203744.0
2025-04-03 12:00:00,33.72,33.81,33.61,33.72,292413.0,33.1273,33.2157,33.0192,33.1273,292413.0
2025-04-03 12:30:00,33.73,33.75,33.66,33.72,287469.0,33.1371,33.1567,33.0683,33.1273,287469.0
2025-04-03 13:00:00,33.72,33.77,33.69,33.75,217040.0,33.1273,33.1764,33.0978,33.1567,217040.0
2025-04-03 13:30:00,33.75,33.79,33.67,33.72,389991.0,33.1567,33.196,33.0781,33.1273,389991.0
2025-04-03 14:00:00,33.72,33.76,33.69,33.73,292989.0,33.1273,33.1666,33.0978,33.1371,292989.0
2025-04-03 14:30:00,33.73,33.78,33.68,33.72,404481.0,33.1371,33.1862,33.088,33.1273,404481.0
2025-04-03 15:00:00,33.72,33.79,33.58,33.62,800450.0,33.1273,33.196,32.9897,33.029,800450.0
2025-04-03 15:30:00,33.61,33.66,33.44,33.49,1546003.0,33.0192,33.0683,32.8522,32.9013,1546003.0
2025-04-04 09:30:00,32.7,32.93,31.87,32.09,1926521.0,32.1252,32.3511,31.3098,31.5259,1926521.0
2025-04-04 10:00:00,32.07,32.08,31.22,31.24,1682537.0,31.5063,31.5161,30.6712,30.6908,1682537.0
2025-04-04 10:30:00,31.23,31.4,30.85,31.36,1111591.0,30.681,30.848,30.3077,30.8087,1111591.0
2025-04-04 11:00:00,31.34,31.66,31.21,31.24,610230.0,30.7891,31.1035,30.6614,30.6908,610230.0
2025-04-04 11:30:00,31.22,31.35,30.82,30.86,649155.0,30.6712,30.7989,30.2782,30.3175,649155.0
2025-04-04 12:00:00,30.87,30.88,30.47,30.5,906516.0,30.3274,30.3372,29.9344,29.9639,906516.0
2025-04-04 12:30:00,30.5,30.76,30.4,30.63,792883.0,29.9639,30.2193,29.8656,30.0916,792883.0
2025-04-04 13:00:00,30.63,30.85,30.56,30.74,601665.0,30.0916,30.3077,30.0228,30.1996,601665.0
2025-04-04 13:30:00,30.74,30.95,30.64,30.91,443222.0,30.1996,30.4059,30.1014,30.3667,443222.0
2025-04-04 14:00:00,30.92,31.07,30.45,30.49,414943.0,30.3765,30.5238,29.9147,29.954,414943.0
2025-04-04 14:30:00,30.5,30.52,30.15,30.28,723833.0,29.9639,29.9835,29.62,29.7477,723833.0
2025-04-04 15:00:00,30.26,30.73,30.17,30.57,935039.0,29.7281,30.1898,29.6397,30.0326,935039.0
2025-04-04 15:30:00,30.57,30.87,30.52,30.76,2181668.0,30.0326,30.3274,29.9835,30.2193,2181668.0
2025-04-07 09:30:00,28.48,30.02,27.77,29.95,4026472.0,27.9794,29.4923,27.2818,29.4235,4026472.0
2025-04-07 10:00:00,29.95,30.88,29.46,29.56,1368417.0,29.4235,30.3372,28.9421,29.0404,1368417.0
2025-04-07 10:30:00,29.55,29.7,29.09,29.45,945415.0,29.0306,29.1779,28.5786,28.9323,945415.0
2025-04-07 11:00:00,29.43,29.7,28.95,28.99,1142999.0,28.9127,29.1779,28.4411,28.4804,1142999.0
2025-04-07 11:30:00,28.98,29.78,28.97,29.41,601364.0,28.4706,29.2565,28.4608,28.893,601364.0
2025-04-07 12:00:00,29.4,29.41,29.08,29.25,504525.0,28.8832,28.893,28.5688,28.7358,504525.0
2025-04-07 12:30:00,29.22,29.34,29.0,29.09,830084.0,28.7064,28.8242,28.4902,28.5786,830084.0
2025-04-07 13:00:00,29.11,29.75,29.11,29.74,486216.0,28.5983,29.227,28.5983,29.2172,486216.0
2025-04-07 13:30:00,29.73,30.01,29.53,29.87,712158.0,29.2074,29.4825,29.0109,29.3449,712158.0
2025-04-07 14:00:00,29.86,30.02,29.65,29.75,608887.0,29.3351,29.4923,29.1288,29.227,608887.0
2025-04-07 14:30:00,29.76,29.97,29.59,29.64,549769.0,29.2369,29.4432,29.0699,29.119,549769.0
2025-04-07 15:00:00,29.64,29.86,29.59,29.66,482935.0,29.119,29.3351,29.0699,29.1386,482935.0
2025-04-07 15:30:00,29.65,29.98,29.63,29.75,1216070.0,29.1288,29.453,29.1092,29.227,1216070.0
2025-04-08 09:30:00,30.93,31.13,30.51,30.67,1284386.0,30.3863,30.5828,29.9737,30.1309,1284386.0
2025-04-08 10:00:00,30.68,30.95,30.63,30.8,693230.0,30.1407,30.4059,30.0916,30.2586,693230.0
2025-04-08 10:30:00,30.79,30.84,30.32,30.34,595738.0,30.2488,30.2979,29.787,29.8067,595738.0
2025-04-08 11:00:00,30.34,30.44,30.05,30.09,535994.0,29.8067,29.9049,29.5218,29.5611,535994.0
2025-04-08 11:30:00,30.08,30.26,29.85,30.06,551387.0,29.5512,29.7281,29.3253,29.5316,551387.0
2025-04-08 12:00:00,30.04,30.08,29.83,29.86,472356.0,29.5119,29.5512,29.3056,29.3351,472356.0
2025-04-08 12:30:00,29.86,29.9,29.44,29.46,456886.0,29.3351,29.3744,28.9225,28.9421,456886.0
2025-04-08 13:00:00,29.45,29.52,29.0,29.01,481847.0,28.9323,29.0011,28.4902,28.5,481847.0
2025-04-08 13:30:00,29.01,29.41,28.97,29.3,504785.0,28.5,28.893,28.4608,28.785,504785.0
2025-04-08 14:00:00,29.28,29.34,29.11,29.16,292070.0,28.7653,28.8242,28.5983,28.6474,292070.0
2025-04-08 14:30:00,29.17,29.47,29.09,29.12,424378.0,28.6572,28.952,28.5786,28.6081,424378.0
2025-04-08 15:00:00,29.13,29.2,28.9,29.14,806029.0,28.6179,28.6867,28.392,28.6278,806029.0
2025-04-08 15:30:00,29.14,29.16,28.57,29.08,1775471.0,28.6278,28.6474,28.0678,28.5688,1775471.0
2025-04-09 09:30:00,28.75,28.89,28.42,28.42,1112426.0,28.2446,28.3822,27.9204,27.9204,1112426.0
2025-04-09 10:00:00,28.41,28.58,28.01,28.16,1137169.0,27.9106,28.0776,27.5176,27.665,1137169.0
2025-04-09 10:30:00,28.16,28.34,28.02,28.03,689498.0,27.665,27.8418,27.5275,27.5373,689498.0
2025-04-09 11:00:00,28.03,28.29,28.02,28.17,679620.0,27.5373,27.7927,27.5275,27.6748,679620.0
2025-04-09 11:30:00,28.17,28.25,28.02,28.19,554669.0,27.6748,27.7534,27.5275,27.6945,554669.0
2025-04-09 12:00:00,28.18,28.33,28.11,28.17,403042.0,27.6846,27.832,27.6159,27.6748,403042.0
2025-04-09 12:30:00,28.16,28.17,28.04,28.07,397728.0,27.665,27.6748,27.5471,27.5766,397728.0
2025-04-09 13:00:00,28.07,29.55,27.86,29.24,1245857.0,27.5766,29.0306,27.3703,28.726,1245857.0
2025-04-09 13:30:00,29.22,30.03,29.22,29.83,762175.0,28.7064,29.5021,28.7064,29.3056,762175.0
2025-04-09 14:00:00,29.84,30.01,29.55,29.82,680779.0,29.3155,29.4825,29.0306,29.2958,680779.0
2025-04-09 14:30:00,29.86,29.95,29.44,29.46,1114882.0,29.3351,29.4235,28.9225,28.9421,1114882.0
2025-04-09 15:00:00,29.43,30.09,29.39,29.96,1362050.0,28.9127,29.5611,28.8734,29.4333,1362050.0
2025-04-09 15:30:00,29.97,30.04,29.5,29.67,2624478.0,29.4432,29.5119,28.9814,29.1484,2624478.0
2025-04-10 09:30:00,29.64,29.69,29.06,29.08,550995.0,29.119,29.1681,28.5492,28.5688,550995.0
2025-04-10 10:00:00,29.09,29.29,29.04,29.09,259983.0,28.5786,28.7751,28.5295,28.5786,259983.0
2025-04-10 10:30:00,29.09,29.25,28.93,28.94,293220.0,28.5786,28.7358,28.4215,28.4313,293220.0
2025-04-10 11:00:00,28.94,29.07,28.87,28.9,201428.0,28.4313,28.559,28.3625,28.392,201428.0
2025-04-10 11:30:00,28.91,28.97,28.74,28.77,265693.0,28.4018,28.4608,28.2348,28.2643,265693.0
2025-04-10 12:00:00,28.75,28.85,28.26,28.38,635047.0,28.2446,28.3429,27.7632,27.8811,635047.0
2025-04-10 12:30:00,28.38,28.75,28.38,28.67,410829.0,27.8811,28.2446,27.8811,28.166,410829.0
2025-04-10 13:00:00,28.64,28.94,28.55,28.79,311506.0,28.1366,28.4313,28.0481,28.2839,311506.0
2025-04-10 13:30:00,28.8,29.08,28.72,29.04,490050.0,28.2937,28.5688,28.2151,28.5295,490050.0
2025-04-10 14:00:00,29.02,29.33,28.89,29.05,485990.0,28.5099,28.8144,28.3822,28.5393,485990.0
2025-04-10 14:30:00,29.05,29.1,28.77,28.88,664457.0,28.5393,28.5885,28.2643,28.3723,664457.0
2025-04-10 15:00:00,28.88,29.0,28.56,28.58,565236.0,28.3723,28.4902,28.058,28.0776,565236.0
2025-04-10 15:30:00,28.58,28.95,28.36,28.95,1296221.0,28.0776,28.4411,27.8615,28.4411,1296221.0
2025-04-11 09:30:00,29.29,29.43,28.92,28.92,715654.0,28.7751,28.9127,28.4116,28.4116,715654.0
2025-04-11 10:00:00,28.91,29.0,28.54,28.59,337024.0,28.4018,28.4902,28.0383,28.0874,337024.0
2025-04-11 10:30:00,28.58,28.86,28.58,28.67,284141.0,28.0776,28.3527,28.0776,28.166,284141.0
2025-04-11 11:00:00,28.66,28.92,28.56,28.62,191826.0,28.1562,28.4116,28.058,28.1169,191826.0
2025-04-11 11:30:00,28.6,28.77,28.58,28.77,213463.0,28.0973,28.2643,28.0776,28.2643,213463.0
2025-04-11 12:00:00,28.77,28.95,28.74,28.9,270054.0,28.2643,28.4411,28.2348,28.392,270054.0
2025-04-11 12:30:00,28.9,29.24,28.88,29.17,295926.0,28.392,28.726,28.3723,28.6572,295926.0
2025-04-11 13:00:00,29.18,29.21,29.04,29.11,210843.0,28.6671,28.6965,28.5295,28.5983,210843.0
2025-04-11 13:30:00,29.12,29.39,29.08,29.22,268107.0,28.6081,28.8734,28.5688,28.7064,268107.0
2025-04-11 14:00:00,29.23,29.29,29.16,29.28,224526.0,28.7162,28.7751,28.6474,28.7653,224526.0
2025-04-11 14:30:00,29.28,29.4,29.25,29.29,253821.0,28.7653,28.8832,28.7358,28.7751,253821.0
2025-04-11 15:00:00,29.3,29.54,29.3,29.45,467000.0,28.785,29.0207,28.785,28.9323,467000.0
2025-04-11 15:30:00,29.45,29.47,29.25,29.43,783878.0,28.9323,28.952,28.7358,28.9127,783878.0
2025-04-14 09:30:00,30.19,30.33,29.9,29.97,477459.0,29.6593,29.7968,29.3744,29.4432,477459.0
2025-04-14 10:00:00,29.98,30.3,29.96,30.29,465183.0,29.453,29.7674,29.4333,29.7575,465183.0
2025-04-14 10:30:00,30.29,30.44,30.22,30.36,339879.0,29.7575,29.9049,29.6888,29.8263,339879.0
2025-04-14 11:00:00,30.37,30.45,30.32,30.36,289509.0,29.8361,29.9147,29.787,29.8263,289509.0
2025-04-14 11:30:00,30.35,30.52,30.2,30.27,379725.0,29.8165,29.9835,29.6691,29.7379,379725.0
2025-04-14 12:00:00,30.27,30.36,30.17,30.21,301595.0,29.7379,29.8263,29.6397,29.679,301595.0
2025-04-14 12:30:00,30.22,30.47,30.22,30.39,190172.0,29.6888,29.9344,29.6888,29.8558,190172.0
2025-04-14 13:00:00,30.4,30.52,30.33,30.42,221931.0,29.8656,29.9835,29.7968,29.8853,221931.0
2025-04-14 13:30:00,30.43,30.57,30.4,30.51,152007.0,29.8951,30.0326,29.8656,29.9737,152007.0
2025-04-14 14:00:00,30.51,30.58,30.46,30.57,180621.0,29.9737,30.0425,29.9246,30.0326,180621.0
2025-04-14 14:30:00,30.57,30.6,30.52,30.54,225190.0,30.0326,30.0621,29.9835,30.0032,225190.0
2025-04-14 15:00:00,30.55,30.61,30.43,30.49,325703.0,30.013,30.0719,29.8951,29.954,325703.0
2025-04-14 15:30:00,30.49,30.51,30.24,30.32,814096.0,29.954,29.9737,29.7084,29.787,814096.0
2025-04-15 09:30:00,30.6,31.0,30.52,30.93,343145.0,30.0621,30.4551,29.9835,30.3863,343145.0
2025-04-15 10:00:00,30.94,31.19,30.9,31.0,405351.0,30.3961,30.6417,30.3568,30.4551,405351.0
2025-04-15 10:30:00,31.0,31.08,30.83,30.83,232110.0,30.4551,30.5337,30.2881,30.2881,232110.0
2025-04-15 11:00:00,30.84,30.97,30.84,30.89,177076.0,30.2979,30.4256,30.2979,30.347,177076.0
2025-04-15 11:30:00,30.9,30.96,30.85,30.96,169905.0,30.3568,30.4158,30.3077,30.4158,169905.0
2025-04-15 12:00:00,30.96,31.0,30.9,30.91,135486.0,30.4158,30.4551,30.3568,30.3667,135486.0
2025-04-15 12:30:00,30.9,31.01,30.9,30.94,151829.0,30.3568,30.4649,30.3568,30.3961,151829.0
2025-04-15 13:00:00,30.94,30.98,30.91,30.93,235615.0,30.3961,30.4354,30.3667,30.3863,235615.0
2025-04-15 13:30:00,30.93,31.02,30.89,30.99,187639.0,30.3863,30.4747,30.347,30.4452,187639.0
2025-04-15 14:00:00,30.99,31.03,30.88,30.89,233443.0,30.4452,30.4845,30.3372,30.347,233443.0
2025-04-15 14:30:00,30.89,30.91,30.82,30.85,356252.0,30.347,30.3667,30.2782,30.3077,356252.0
2025-04-15 15:00:00,30.84,30.97,30.84,30.9,345264.0,30.2979,30.4256,30.2979,30.3568,345264.0
2025-04-15 15:30:00,30.9,30.96,30.81,30.93,880462.0,30.3568,30.4158,30.2684,30.3863,880462.0
2025-04-16 09:30:00,31.2,31.49,31.14,31.18,264878.0,30.6516,30.9365,30.5926,30.6319,264878.0
2025-04-16 10:00:00,31.18,31.35,31.16,31.27,226060.0,30.6319,30.7989,30.6123,30.7203,226060.0
2025-04-16 10:30:00,31.29,31.38,31.16,31.2,147045.0,30.74,30.8284,30.6123,30.6516,147045.0
2025-04-16 11:00:00,31.2,31.24,31.16,31.23,123908.0,30.6516,30.6908,30.6123,30.681,123908.0
2025-04-16 11:30:00,31.23,31.32,31.2,31.26,182334.0,30.681,30.7694,30.6516,30.7105,182334.0
2025-04-16 12:00:00,31.28,31.3,31.18,31.26,148866.0,30.7301,30.7498,30.6319,30.7105,148866.0
2025-04-16 12:30:00,31.27,31.35,31.23,31.33,157681.0,30.7203,30.7989,30.681,30.7793,157681.0
2025-04-16 13:00:00,31.32,31.43,31.28,31.37,183821.0,30.7694,30.8775,30.7301,30.8186,183821.0
2025-04-16 13:30:00,31.36,31.36,30.89,30.91,343922.0,30.8087,30.8087,30.347,30.3667,343922.0
2025-04-16 14:00:00,30.91,31.01,30.8,30.93,248528.0,30.3667,30.4649,30.2586,30.3863,248528.0
2025-04-16 14:30:00,30.93,30.96,30.85,30.88,160098.0,30.3863,30.4158,30.3077,30.3372,160098.0
2025-04-16 15:00:00,30.88,30.91,30.52,30.53,346516.0,30.3372,30.3667,29.9835,29.9933,346516.0
2025-04-16 15:30:00,30.53,30.57,30.3,30.43,1254682.0,29.9933,30.0326,29.7674,29.8951,1254682.0
2025-04-17 09:30:00,30.89,31.22,30.73,31.19,304952.0,30.347,30.6712,30.1898,30.6417,304952.0
2025-04-17 10:00:00,31.21,31.27,31.04,31.07,220175.0,30.6614,30.7203,30.4944,30.5238,220175.0
2025-04-17 10:30:00,31.08,31.28,31.08,31.24,181457.0,30.5337,30.7301,30.5337,30.6908,181457.0
2025-04-17 11:00:00,31.26,31.4,31.22,31.3,272159.0,30.7105,30.848,30.6712,30.7498,272159.0
2025-04-17 11:30:00,31.28,31.36,31.21,31.26,261726.0,30.7301,30.8087,30.6614,30.7105,261726.0
2025-04-17 12:00:00,31.27,31.43,31.24,31.39,183862.0,30.7203,30.8775,30.6908,30.8382,183862.0
2025-04-17 12:30:00,31.4,31.45,31.23,31.25,247211.0,30.848,30.8972,30.681,30.7007,247211.0
2025-04-17 13:00:00,31.26,31.31,31.2,31.21,160256.0,30.7105,30.7596,30.6516,30.6614,160256.0
2025-04-17 13:30:00,31.21,31.34,31.2,31.25,131370.0,30.6614,30.7891,30.6516,30.7007,131370.0
2025-04-17 14:00:00,31.24,31.25,31.18,31.21,209720.0,30.6908,30.7007,30.6319,30.6614,209720.0
2025-04-17 14:30:00,31.22,31.31,31.2,31.25,171155.0,30.6712,30.7596,30.6516,30.7007,171155.0
2025-04-17 15:00:00,31.25,31.28,31.07,31.08,256264.0,30.7007,30.7301,30.5238,30.5337,256264.0
2025-04-17 15:30:00,31.08,31.15,30.95,31.03,506459.0,30.5337,30.6024,30.4059,30.4845,506459.0
2025-04-21 09:30:00,31.08,31.08,30.26,30.52,646848.0,30.5337,30.5337,29.7281,29.9835,646848.0
2025-04-21 10:00:00,30.51,30.54,30.35,30.39,250724.0,29.9737,30.0032,29.8165,29.8558,250724.0
2025-04-21 10:30:00,30.4,30.5,30.36,30.39,212438.0,29.8656,29.9639,29.8263,29.8558,212438.0
2025-04-21 11:00:00,30.39,30.45,30.27,30.28,269307.0,29.8558,29.9147,29.7379,29.7477,269307.0
2025-04-21 11:30:00,30.28,30.31,30.09,30.15,331859.0,29.7477,29.7772,29.5611,29.62,331859.0
2025-04-21 12:00:00,30.15,30.29,30.14,30.27,177250.0,29.62,29.7575,29.6102,29.7379,177250.0
2025-04-21 12:30:00,30.28,30.4,30.2,30.23,345230.0,29.7477,29.8656,29.6691,29.6986,345230.0
2025-04-21 13:00:00,30.23,30.24,30.08,30.1,242387.0,29.6986,29.7084,29.5512,29.5709,242387.0
2025-04-21 13:30:00,30.1,30.12,29.98,30.09,320348.0,29.5709,29.5905,29.453,29.5611,320348.0
2025-04-21 14:00:00,30.09,30.14,30.01,30.12,244446.0,29.5611,29.6102,29.4825,29.5905,244446.0
2025-04-21 14:30:00,30.13,30.22,30.12,30.13,236442.0,29.6004,29.6888,29.5905,29.6004,236442.0
2025-04-21 15:00:00,30.14,30.19,30.03,30.06,280893.0,29.6102,29.6593,29.5021,29.5316,280893.0
2025-04-21 15:30:00,30.06,30.23,30.02,30.08,1117284.0,29.5316,29.6986,29.4923,29.5512,1117284.0
2025-04-22 09:30:00,30.45,30.48,30.2,30.21,426811.0,29.9147,29.9442,29.6691,29.679,426811.0
2025-04-22 10:00:00,30.21,30.27,30.05,30.25,443832.0,29.679,29.7379,29.5218,29.7183,443832.0
2025-04-22 10:30:00,30.25,30.35,30.22,30.34,363956.0,29.7183,29.8165,29.6888,29.8067,363956.0
2025-04-22 11:00:00,30.34,30.53,30.33,30.46,336851.0,29.8067,29.9933,29.7968,29.9246,336851.0
2025-04-22 11:30:00,30.46,30.78,30.44,30.76,266969.0,29.9246,30.2389,29.9049,30.2193,266969.0
2025-04-22 12:00:00,30.77,30.89,30.58,30.62,346235.0,30.2291,30.347,30.0425,30.0817,346235.0
2025-04-22 12:30:00,30.62,30.74,30.6,30.68,294413.0,30.0817,30.1996,30.0621,30.1407,294413.0
2025-04-22 13:00:00,30.67,30.68,30.37,30.38,302465.0,30.1309,30.1407,29.8361,29.846,302465.0
2025-04-22 13:30:00,30.38,30.47,30.31,30.33,279636.0,29.846,29.9344,29.7772,29.7968,279636.0
2025-04-22 14:00:00,30.33,30.51,30.32,30.49,191774.0,29.7968,29.9737,29.787,29.954,191774.0
2025-04-22 14:30:00,30.49,30.63,30.46,30.61,244432.0,29.954,30.0916,29.9246,30.0719,244432.0
2025-04-22 15:00:00,30.61,30.69,30.6,30.65,255927.0,30.0719,30.1505,30.0621,30.1112,255927.0
2025-04-22 15:30:00,30.65,30.71,30.57,30.7,523509.0,30.1112,30.1702,30.0326,30.1603,523509.0
2025-04-23 09:30:00,31.05,31.21,30.67,31.18,525676.0,30.5042,30.6614,30.1309,30.6319,525676.0
2025-04-23 10:00:00,31.18,31.35,30.85,31.07,368507.0,30.6319,30.7989,30.3077,30.5238,368507.0
2025-04-23 10:30:00,31.06,31.1,30.91,31.02,358163.0,30.514,30.5533,30.3667,30.4747,358163.0
2025-04-23 11:00:00,31.03,31.08,30.66,30.72,396959.0,30.4845,30.5337,30.121,30.18,396959.0
2025-04-23 11:30:00,30.72,30.78,30.58,30.74,363819.0,30.18,30.2389,30.0425,30.1996,363819.0
2025-04-23 12:00:00,30.73,30.74,30.55,30.67,228291.0,30.1898,30.1996,30.013,30.1309,228291.0
2025-04-23 12:30:00,30.67,30.78,30.62,30.76,294803.0,30.1309,30.2389,30.0817,30.2193,294803.0
2025-04-23 13:00:00,30.75,30.89,30.66,30.75,354957.0,30.2095,30.347,30.121,30.2095,354957.0
2025-04-23 13:30:00,30.75,30.79,30.63,30.66,486237.0,30.2095,30.2488,30.0916,30.121,486237.0
2025-04-23 14:00:00,30.66,30.73,30.6,30.62,275580.0,30.121,30.1898,30.0621,30.0817,275580.0
2025-04-23 14:30:00,30.61,30.65,30.56,30.57,221287.0,30.0719,30.1112,30.0228,30.0326,221287.0
2025-04-23 15:00:00,30.57,30.6,30.5,30.54,302207.0,30.0326,30.0621,29.9639,30.0032,302207.0
2025-04-23 15:30:00,30.53,30.73,30.49,30.68,547821.0,29.9933,30.1898,29.954,30.1407,547821.0
2025-04-24 09:30:00,30.79,30.9,30.67,30.67,326705.0,30.2488,30.3568,30.1309,30.1309,326705.0
2025-04-24 10:00:00,30.69,30.92,30.61,30.92,531369.0,30.1505,30.3765,30.0719,30.3765,531369.0
2025-04-24 10:30:00,30.91,31.26,30.89,31.23,463335.0,30.3667,30.7105,30.347,30.681,463335.0
2025-04-24 11:00:00,31.23,31.26,31.11,31.13,310042.0,30.681,30.7105,30.5631,30.5828,310042.0
2025-04-24 11:30:00,31.13,31.25,31.08,31.22,171263.0,30.5828,30.7007,30.5337,30.6712,171263.0
2025-04-24 12:00:00,31.22,31.28,31.15,31.24,243063.0,30.6712,30.7301,30.6024,30.6908,243063.0
2025-04-24 12:30:00,31.25,31.53,31.25,31.51,351884.0,30.7007,30.9758,30.7007,30.9561,351884.0
2025-04-24 13:00:00,31.51,31.54,31.31,31.32,234316.0,30.9561,30.9856,30.7596,30.7694,234316.0
2025-04-24 13:30:00,31.31,31.37,31.3,31.33,227897.0,30.7596,30.8186,30.7498,30.7793,227897.0
2025-04-24 14:00:00,31.33,31.37,31.26,31.28,235727.0,30.7793,30.8186,30.7105,30.7301,235727.0
2025-04-24 14:30:00,31.28,31.36,31.28,31.33,206253.0,30.7301,30.8087,30.7301,30.7793,206253.0
2025-04-24 15:00:00,31.31,31.33,31.2,31.3,307224.0,30.7596,30.7793,30.6516,30.7498,307224.0
2025-04-24 15:30:00,31.3,31.43,31.28,31.28,792944.0,30.7498,30.8775,30.7301,30.7301,792944.0
2025-04-25 09:30:00,31.3,31.41,31.12,31.18,401472.0,30.7498,30.8579,30.573,30.6319,401472.0
2025-04-25 10:00:00,31.19,31.33,31.15,31.16,204847.0,30.6417,30.7793,30.6024,30.6123,204847.0
2025-04-25 10:30:00,31.17,31.21,31.07,31.14,105713.0,30.6221,30.6614,30.5238,30.5926,105713.0
2025-04-25 11:00:00,31.16,31.26,31.12,31.19,115245.0,30.6123,30.7105,30.573,30.6417,115245.0
2025-04-25 11:30:00,31.18,31.19,31.06,31.11,129634.0,30.6319,30.6417,30.514,30.5631,129634.0
2025-04-25 12:00:00,31.1,31.14,31.04,31.05,153273.0,30.5533,30.5926,30.4944,30.5042,153273.0
2025-04-25 12:30:00,31.05,31.1,30.96,31.02,287463.0,30.5042,30.5533,30.4158,30.4747,287463.0
2025-04-25 13:00:00,31.02,31.11,30.99,31.09,200272.0,30.4747,30.5631,30.4452,30.5435,200272.0
2025-04-25 13:30:00,31.09,31.13,30.97,30.98,256816.0,30.5435,30.5828,30.4256,30.4354,256816.0
2025-04-25 14:00:00,30.99,31.16,30.97,31.14,151210.0,30.4452,30.6123,30.4256,30.5926,151210.0
2025-04-25 14:30:00,31.14,31.26,31.13,31.15,225654.0,30.5926,30.7105,30.5828,30.6024,225654.0
2025-04-25 15:00:00,31.15,31.25,31.14,31.21,242015.0,30.6024,30.7007,30.5926,30.6614,242015.0
2025-04-25 15:30:00,31.21,31.35,31.18,31.23,871495.0,30.6614,30.7989,30.6319,30.681,871495.0
2025-04-28 09:30:00,31.37,31.51,31.16,31.21,589812.0,30.8186,30.9561,30.6123,30.6614,589812.0
2025-04-28 10:00:00,31.2,31.26,31.08,31.2,406182.0,30.6516,30.7105,30.5337,30.6516,406182.0
2025-04-28 10:30:00,31.2,31.27,31.09,31.26,517883.0,30.6516,30.7203,30.5435,30.7105,517883.0
2025-04-28 11:00:00,31.27,31.33,31.2,31.2,192423.0,30.7203,30.7793,30.6516,30.6516,192423.0
2025-04-28 11:30:00,31.2,31.22,31.16,31.19,232195.0,30.6516,30.6712,30.6123,30.6417,232195.0
2025-04-28 12:00:00,31.19,31.25,31.11,31.24,244236.0,30.6417,30.7007,30.5631,30.6908,244236.0
2025-04-28 12:30:00,31.24,31.31,31.23,31.31,240368.0,30.6908,30.7596,30.681,30.7596,240368.0
2025-04-28 13:00:00,31.31,31.34,31.24,31.3,208122.0,30.7596,30.7891,30.6908,30.7498,208122.0
2025-04-28 13:30:00,31.31,31.32,31.24,31.28,169044.0,30.7596,30.7694,30.6908,30.7301,169044.0
2025-04-28 14:00:00,31.27,31.33,31.24,31.32,171988.0,30.7203,30.7793,30.6908,30.7694,171988.0
2025-04-28 14:30:00,31.31,31.33,31.24,31.31,204783.0,30.7596,30.7793,30.6908,30.7596,204783.0
2025-04-28 15:00:00,31.31,31.4,31.3,31.35,255771.0,30.7596,30.848,30.7498,30.7989,255771.0
2025-04-28 15:30:00,31.36,31.49,31.35,31.41,865972.0,30.8087,30.9365,30.7989,30.8579,865972.0
2025-04-29 09:30:00,31.05,31.32,30.45,30.72,1546307.0,30.5042,30.7694,29.9147,30.18,1546307.0
2025-04-29 10:00:00,30.74,30.94,30.63,30.75,606730.0,30.1996,30.3961,30.0916,30.2095,606730.0
2025-04-29 10:30:00,30.77,31.23,30.75,30.95,995850.0,30.2291,30.681,30.2095,30.4059,995850.0
2025-04-29 11:00:00,30.95,31.08,30.81,30.98,483966.0,30.4059,30.5337,30.2684,30.4354,483966.0
2025-04-29 11:30:00,30.97,31.04,30.92,31.01,277629.0,30.4256,30.4944,30.3765,30.4649,277629.0
2025-04-29 12:00:00,31.0,31.04,30.91,30.91,258477.0,30.4551,30.4944,30.3667,30.3667,258477.0
2025-04-29 12:30:00,30.92,31.0,30.87,30.92,279508.0,30.3765,30.4551,30.3274,30.3765,279508.0
2025-04-29 13:00:00,30.92,30.98,30.87,30.89,283193.0,30.3765,30.4354,30.3274,30.347,283193.0
2025-04-29 13:30:00,30.89,31.06,30.84,31.03,323306.0,30.347,30.514,30.2979,30.4845,323306.0
2025-04-29 14:00:00,31.03,31.14,31.01,31.05,301706.0,30.4845,30.5926,30.4649,30.5042,301706.0
2025-04-29 14:30:00,31.05,31.08,30.92,30.97,295728.0,30.5042,30.5337,30.3765,30.4256,295728.0
2025-04-29 15:00:00,30.96,31.02,30.95,30.99,468224.0,30.4158,30.4747,30.4059,30.4452,468224.0
2025-04-29 15:30:00,30.99,31.0,30.77,30.81,1229610.0,30.4452,30.4551,30.2291,30.2684,1229610.0
2025-04-30 09:30:00,30.16,30.17,29.65,29.87,816077.0,30.16,30.17,29.65,29.87,816077.0
2025-04-30 10:00:00,29.87,30.11,29.85,30.08,418613.0,29.87,30.11,29.85,30.08,418613.0
2025-04-30 10:30:00,30.08,30.15,30.01,30.1,403970.0,30.08,30.15,30.01,30.1,403970.0
2025-04-30 11:00:00,30.11,30.29,30.11,30.25,334426.0,30.11,30.29,30.11,30.25,334426.0
2025-04-30 11:30:00,30.25,30.3,29.97,30.03,242466.0,30.25,30.3,29.97,30.03,242466.0
2025-04-30 12:00:00,30.04,30.08,29.92,29.93,298865.0,30.04,30.08,29.92,29.93,298865.0
2025-04-30 12:30:00,29.93,29.96,29.8,29.92,287059.0,29.93,29.96,29.8,29.92,287059.0
2025-04-30 13:00:00,29.92,29.93,29.72,29.91,301896.0,29.92,29.93,29.72,29.91,301896.0
2025-04-30 13:30:00,29.91,29.99,29.9,29.98,287981.0,29.91,29.99,29.9,29.98,287981.0
2025-04-30 14:00:00,29.98,30.08,29.83,29.86,467254.0,29.98,30.08,29.83,29.86,467254.0
2025-04-30 14:30:00,29.86,29.87,29.78,29.8,234957.0,29.86,29.87,29.78,29.8,234957.0
2025-04-30 15:00:00,29.8,29.88,29.75,29.77,394645.0,29.8,29.88,29.75,29.77,394645.0
2025-04-30 15:30:00,29.76,30.01,29.67,29.88,895506.0,29.76,30.01,29.67,29.88,895506.0
2025-05-01 09:30:00,29.95,30.14,29.82,29.99,352390.0,29.95,30.14,29.82,29.99,352390.0
2025-05-01 10:00:00,30.01,30.09,29.95,30.05,366576.0,30.01,30.09,29.95,30.05,366576.0
2025-05-01 10:30:00,30.07,30.16,30.05,30.15,366353.0,30.07,30.16,30.05,30.15,366353.0
2025-05-01 11:00:00,30.14,30.18,30.06,30.17,192387.0,30.14,30.18,30.06,30.17,192387.0
2025-05-01 11:30:00,30.18,30.18,30.02,30.04,167144.0,30.18,30.18,30.02,30.04,167144.0
2025-05-01 12:00:00,30.04,30.07,29.98,30.03,186861.0,30.04,30.07,29.98,30.03,186861.0
2025-05-01 12:30:00,30.03,30.05,29.86,29.88,251232.0,30.03,30.05,29.86,29.88,251232.0
2025-05-01 13:00:00,29.88,29.96,29.87,29.93,132766.0,29.88,29.96,29.87,29.93,132766.0
2025-05-01 13:30:00,29.92,29.97,29.89,29.97,188353.0,29.92,29.97,29.89,29.97,188353.0
2025-05-01 14:00:00,29.98,30.22,29.97,30.17,274852.0,29.98,30.22,29.97,30.17,274852.0
2025-05-01 14:30:00,30.18,30.2,30.13,30.15,357958.0,30.18,30.2,30.13,30.15,357958.0
2025-05-01 15:00:00,30.14,30.15,30.08,30.1,219916.0,30.14,30.15,30.08,30.1,219916.0
2025-05-01 15:30:00,30.1,30.11,29.8,29.88,895030.0,30.1,30.11,29.8,29.88,895030.0
2025-05-02 09:30:00,30.14,30.46,30.14,30.22,646555.0,30.14,30.46,30.14,30.22,646555.0
2025-05-02 10:00:00,30.22,30.37,30.14,30.33,284028.0,30.22,30.37,30.14,30.33,284028.0
2025-05-02 10:30:00,30.34,30.39,30.3,30.37,277171.0,30.34,30.39,30.3,30.37,277171.0
2025-05-02 11:00:00,30.37,30.51,30.26,30.26,305915.0,30.37,30.51,30.26,30.26,305915.0
2025-05-02 11:30:00,30.27,30.34,30.27,30.3,333545.0,30.27,30.34,30.27,30.3,333545.0
2025-05-02 12:00:00,30.3,30.39,30.28,30.33,271178.0,30.3,30.39,30.28,30.33,271178.0
2025-05-02 12:30:00,30.33,30.39,30.29,30.36,205692.0,30.33,30.39,30.29,30.36,205692.0
2025-05-02 13:00:00,30.36,30.47,30.32,30.45,212353.0,30.36,30.47,30.32,30.45,212353.0
2025-05-02 13:30:00,30.45,30.47,30.4,30.46,245028.0,30.45,30.47,30.4,30.46,245028.0
2025-05-02 14:00:00,30.46,30.54,30.45,30.48,270484.0,30.46,30.54,30.45,30.48,270484.0
2025-05-02 14:30:00,30.49,30.52,30.42,30.44,222740.0,30.49,30.52,30.42,30.44,222740.0
2025-05-02 15:00:00,30.44,30.46,30.39,30.42,419221.0,30.44,30.46,30.39,30.42,419221.0
2025-05-02 15:30:00,30.42,30.46,30.35,30.45,841987.0,30.42,30.46,30.35,30.45,841987.0
2025-05-05 09:30:00,30.2,30.24,29.84,30.0,620088.0,30.2,30.24,29.84,30.0,620088.0
2025-05-05 10:00:00,30.02,30.1,29.97,30.03,325529.0,30.02,30.1,29.97,30.03,325529.0
2025-05-05 10:30:00,30.03,30.17,30.02,30.08,200568.0,30.03,30.17,30.02,30.08,200568.0
2025-05-05 11:00:00,30.08,30.08,30.0,30.08,186782.0,30.08,30.08,30.0,30.08,186782.0
2025-05-05 11:30:00,30.08,30.08,29.98,30.0,267180.0,30.08,30.08,29.98,30.0,267180.0
2025-05-05 12:00:00,30.0,30.06,29.98,30.01,219164.0,30.0,30.06,29.98,30.01,219164.0
2025-05-05 12:30:00,30.01,30.13,30.0,30.13,154691.0,30.01,30.13,30.0,30.13,154691.0
2025-05-05 13:00:00,30.13,30.13,30.05,30.07,193111.0,30.13,30.13,30.05,30.07,193111.0
2025-05-05 13:30:00,30.07,30.09,30.03,30.05,131338.0,30.07,30.09,30.03,30.05,131338.0
2025-05-05 14:00:00,30.05,30.11,30.05,30.08,178753.0,30.05,30.11,30.05,30.08,178753.0
2025-05-05 14:30:00,30.08,30.13,30.04,30.05,169667.0,30.08,30.13,30.04,30.05,169667.0
2025-05-05 15:00:00,30.05,30.06,29.9,29.93,343218.0,30.05,30.06,29.9,29.93,343218.0
2025-05-05 15:30:00,29.94,30.01,29.86,30.01,697956.0,29.94,30.01,29.86,30.01,697956.0
2025-05-06 09:30:00,30.03,30.22,29.7,29.85,502386.0,30.03,30.22,29.7,29.85,502386.0
2025-05-06 10:00:00,29.85,30.01,29.79,30.01,513739.0,29.85,30.01,29.79,30.01,513739.0
2025-05-06 10:30:00,30.0,30.02,29.92,29.97,295535.0,30.0,30.02,29.92,29.97,295535.0
2025-05-06 11:00:00,29.96,30.02,29.94,29.94,218700.0,29.96,30.02,29.94,29.94,218700.0
2025-05-06 11:30:00,29.94,29.99,29.89,29.91,178583.0,29.94,29.99,29.89,29.91,178583.0
2025-05-06 12:00:00,29.91,30.1,29.9,30.0,283719.0,29.91,30.1,29.9,30.0,283719.0
2025-05-06 12:30:00,30.01,30.08,29.86,29.87,297188.0,30.01,30.08,29.86,29.87,297188.0
2025-05-06 13:00:00,29.88,29.95,29.83,29.84,291114.0,29.88,29.95,29.83,29.84,291114.0
2025-05-06 13:30:00,29.83,29.86,29.78,29.8,208814.0,29.83,29.86,29.78,29.8,208814.0
2025-05-06 14:00:00,29.8,29.83,29.68,29.79,269189.0,29.8,29.83,29.68,29.79,269189.0
2025-05-06 14:30:00,29.78,29.89,29.76,29.89,250005.0,29.78,29.89,29.76,29.89,250005.0
2025-05-06 15:00:00,29.89,29.94,29.82,29.91,306569.0,29.89,29.94,29.82,29.91,306569.0
2025-05-06 15:30:00,29.9,30.03,29.88,29.93,820142.0,29.9,30.03,29.88,29.93,820142.0
2025-05-07 09:30:00,30.05,30.19,29.9,30.15,299429.0,30.05,30.19,29.9,30.15,299429.0
2025-05-07 10:00:00,30.13,30.23,30.04,30.07,240292.0,30.13,30.23,30.04,30.07,240292.0
2025-05-07 10:30:00,30.06,30.1,30.03,30.08,197035.0,30.06,30.1,30.03,30.08,197035.0
2025-05-07 11:00:00,30.08,30.13,30.06,30.11,174028.0,30.08,30.13,30.06,30.11,174028.0
2025-05-07 11:30:00,30.11,30.2,30.1,30.16,169298.0,30.11,30.2,30.1,30.16,169298.0
2025-05-07 12:00:00,30.16,30.23,30.15,30.19,150399.0,30.16,30.23,30.15,30.19,150399.0
2025-05-07 12:30:00,30.18,30.29,30.17,30.26,188412.0,30.18,30.29,30.17,30.26,188412.0
2025-05-07 13:00:00,30.26,30.32,30.24,30.27,232043.0,30.26,30.32,30.24,30.27,232043.0
2025-05-07 13:30:00,30.27,30.28,30.15,30.16,185605.0,30.27,30.28,30.15,30.16,185605.0
2025-05-07 14:00:00,30.15,30.21,30.05,30.13,238597.0,30.15,30.21,30.05,30.13,238597.0
2025-05-07 14:30:00,30.14,30.34,30.12,30.27,475954.0,30.14,30.34,30.12,30.27,475954.0
2025-05-07 15:00:00,30.26,30.33,30.16,30.17,378708.0,30.26,30.33,30.16,30.17,378708.0
2025-05-07 15:30:00,30.17,30.34,30.13,30.31,678958.0,30.17,30.34,30.13,30.31,678958.0
2025-05-08 09:30:00,30.5,30.75,30.44,30.66,254287.0,30.5,30.75,30.44,30.66,254287.0
2025-05-08 10:00:00,30.66,30.77,30.6,30.76,208957.0,30.66,30.77,30.6,30.76,208957.0
2025-05-08 10:30:00,30.76,30.85,30.55,30.61,296739.0,30.76,30.85,30.55,30.61,296739.0
2025-05-08 11:00:00,30.61,30.8,30.6,30.76,157928.0,30.61,30.8,30.6,30.76,157928.0
2025-05-08 11:30:00,30.75,30.98,30.73,30.94,259618.0,30.75,30.98,30.73,30.94,259618.0
2025-05-08 12:00:00,30.93,31.04,30.93,30.98,274298.0,30.93,31.04,30.93,30.98,274298.0
2025-05-08 12:30:00,30.98,31.06,30.94,31.02,129626.0,30.98,31.06,30.94,31.02,129626.0
2025-05-08 13:00:00,31.02,31.02,30.83,30.84,152255.0,31.02,31.02,30.83,30.84,152255.0
2025-05-08 13:30:00,30.83,30.83,30.71,30.73,207294.0,30.83,30.83,30.71,30.73,207294.0
2025-05-08 14:00:00,30.72,30.76,30.57,30.6,291728.0,30.72,30.76,30.57,30.6,291728.0
2025-05-08 14:30:00,30.59,30.62,30.51,30.52,258413.0,30.59,30.62,30.51,30.52,258413.0
2025-05-08 15:00:00,30.52,30.7,30.48,30.64,318785.0,30.52,30.7,30.48,30.64,318785.0
2025-05-08 15:30:00,30.65,30.69,30.51,30.64,696874.0,30.65,30.69,30.51,30.64,696874.0
2025-05-09 09:30:00,30.76,30.93,30.63,30.88,214153.0,30.76,30.93,30.63,30.88,214153.0
2025-05-09 10:00:00,30.89,31.03,30.83,30.89,233436.0,30.89,31.03,30.83,30.89,233436.0
2025-05-09 10:30:00,30.88,30.99,30.81,30.9,172520.0,30.88,30.99,30.81,30.9,172520.0
2025-05-09 11:00:00,30.9,30.92,30.81,30.92,204564.0,30.9,30.92,30.81,30.92,204564.0
2025-05-09 11:30:00,30.92,30.97,30.91,30.93,156248.0,30.92,30.97,30.91,30.93,156248.0
2025-05-09 12:00:00,30.94,30.94,30.85,30.87,107348.0,30.94,30.94,30.85,30.87,107348.0
2025-05-09 12:30:00,30.88,31.04,30.84,30.99,307014.0,30.88,31.04,30.84,30.99,307014.0
2025-05-09 13:00:00,30.99,31.03,30.98,31.02,151069.0,30.99,31.03,30.98,31.02,151069.0
2025-05-09 13:30:00,31.02,31.15,31.01,31.13,179442.0,31.02,31.15,31.01,31.13,179442.0
2025-05-09 14:00:00,31.13,31.14,31.01,31.02,171879.0,31.13,31.14,31.01,31.02,171879.0
2025-05-09 14:30:00,31.02,31.04,30.91,30.94,216770.0,31.02,31.04,30.91,30.94,216770.0
2025-05-09 15:00:00,30.93,31.04,30.93,31.03,208048.0,30.93,31.04,30.93,31.03,208048.0
2025-05-09 15:30:00,31.03,31.12,31.0,31.11,654575.0,31.03,31.12,31.0,31.11,654575.0
2025-05-12 09:30:00,31.21,31.67,31.13,31.38,821345.0,31.21,31.67,31.13,31.38,821345.0
2025-05-12 10:00:00,31.37,31.56,31.37,31.46,264933.0,31.37,31.56,31.37,31.46,264933.0
2025-05-12 10:30:00,31.46,31.54,31.38,31.45,213994.0,31.46,31.54,31.38,31.45,213994.0
2025-05-12 11:00:00,31.45,31.58,31.44,31.56,239771.0,31.45,31.58,31.44,31.56,239771.0
2025-05-12 11:30:00,31.56,31.6,31.5,31.58,443429.0,31.56,31.6,31.5,31.58,443429.0
2025-05-12 12:00:00,31.59,31.6,31.54,31.57,134210.0,31.59,31.6,31.54,31.57,134210.0
2025-05-12 12:30:00,31.57,31.61,31.56,31.61,122160.0,31.57,31.61,31.56,31.61,122160.0
2025-05-12 13:00:00,31.6,31.61,31.53,31.54,148375.0,31.6,31.61,31.53,31.54,148375.0
2025-05-12 13:30:00,31.54,31.57,31.48,31.53,180960.0,31.54,31.57,31.48,31.53,180960.0
2025-05-12 14:00:00,31.53,31.57,31.5,31.51,170362.0,31.53,31.57,31.5,31.51,170362.0
2025-05-12 14:30:00,31.51,31.54,31.42,31.44,240704.0,31.51,31.54,31.42,31.44,240704.0
2025-05-12 15:00:00,31.44,31.51,31.4,31.47,440313.0,31.44,31.51,31.4,31.47,440313.0
2025-05-12 15:30:00,31.48,31.5,31.37,31.4,651142.0,31.48,31.5,31.37,31.4,651142.0
2025-05-13 09:30:00,31.58,31.94,31.55,31.92,361922.0,31.58,31.94,31.55,31.92,361922.0
2025-05-13 10:00:00,31.92,32.03,31.87,31.9,326323.0,31.92,32.03,31.87,31.9,326323.0
2025-05-13 10:30:00,31.9,31.94,31.75,31.8,707228.0,31.9,31.94,31.75,31.8,707228.0
2025-05-13 11:00:00,31.8,31.82,31.69,31.75,350598.0,31.8,31.82,31.69,31.75,350598.0
2025-05-13 11:30:00,31.74,31.77,31.58,31.61,687970.0,31.74,31.77,31.58,31.61,687970.0
2025-05-13 12:00:00,31.61,31.75,31.58,31.73,298001.0,31.61,31.75,31.58,31.73,298001.0
2025-05-13 12:30:00,31.73,31.82,31.72,31.8,247688.0,31.73,31.82,31.72,31.8,247688.0
2025-05-13 13:00:00,31.8,31.94,31.79,31.92,147681.0,31.8,31.94,31.79,31.92,147681.0
2025-05-13 13:30:00,31.93,31.97,31.84,31.87,176457.0,31.93,31.97,31.84,31.87,176457.0
2025-05-13 14:00:00,31.87,31.95,31.82,31.89,130365.0,31.87,31.95,31.82,31.89,130365.0
2025-05-13 14:30:00,31.89,31.93,31.85,31.88,216083.0,31.89,31.93,31.85,31.88,216083.0
2025-05-13 15:00:00,31.88,31.88,31.75,31.81,391854.0,31.88,31.88,31.75,31.81,391854.0
2025-05-13 15:30:00,31.81,31.93,31.67,31.76,804622.0,31.81,31.93,31.67,31.76,804622.0
2025-05-14 09:30:00,31.96,32.0,31.47,31.64,1245838.0,31.96,32.0,31.47,31.64,1245838.0
2025-05-14 10:00:00,31.65,31.71,31.58,31.65,202603.0,31.65,31.71,31.58,31.65,202603.0
2025-05-14 10:30:00,31.65,31.89,31.65,31.89,390430.0,31.65,31.89,31.65,31.89,390430.0
2025-05-14 11:00:00,31.89,31.92,31.73,31.92,458770.0,31.89,31.92,31.73,31.92,458770.0
2025-05-14 11:30:00,31.92,31.98,31.88,31.89,190251.0,31.92,31.98,31.88,31.89,190251.0
2025-05-14 12:00:00,31.89,31.97,31.87,31.95,393875.0,31.89,31.97,31.87,31.95,393875.0
2025-05-14 12:30:00,31.95,31.97,31.89,31.92,246527.0,31.95,31.97,31.89,31.92,246527.0
2025-05-14 13:00:00,31.92,32.07,31.91,32.05,543868.0,31.92,32.07,31.91,32.05,543868.0
2025-05-14 13:30:00,32.04,32.18,32.04,32.13,406138.0,32.04,32.18,32.04,32.13,406138.0
2025-05-14 14:00:00,32.13,32.19,32.0,32.02,309877.0,32.13,32.19,32.0,32.02,309877.0
2025-05-14 14:30:00,32.03,32.14,32.0,32.02,409719.0,32.03,32.14,32.0,32.02,409719.0
2025-05-14 15:00:00,32.02,32.05,31.92,31.97,685499.0,32.02,32.05,31.92,31.97,685499.0
2025-05-14 15:30:00,31.96,32.07,31.89,32.01,728469.0,31.96,32.07,31.89,32.01,728469.0
2025-05-15 09:30:00,32.07,32.09,31.91,32.0,688078.0,32.07,32.09,31.91,32.0,688078.0
2025-05-15 10:00:00,32.0,32.05,31.93,31.99,250756.0,32.0,32.05,31.93,31.99,250756.0
2025-05-15 10:30:00,32.0,32.06,31.99,32.01,170439.0,32.0,32.06,31.99,32.01,170439.0
2025-05-15 11:00:00,32.01,32.06,31.96,32.01,310672.0,32.01,32.06,31.96,32.01,310672.0
2025-05-15 11:30:00,32.0,32.12,31.97,32.09,375893.0,32.0,32.12,31.97,32.09,375893.0
2025-05-15 12:00:00,32.09,32.26,32.08,32.2,227056.0,32.09,32.26,32.08,32.2,227056.0
2025-05-15 12:30:00,32.19,32.23,32.16,32.18,265789.0,32.19,32.23,32.16,32.18,265789.0
2025-05-15 13:00:00,32.17,32.18,32.13,32.16,192817.0,32.17,32.18,32.13,32.16,192817.0
2025-05-15 13:30:00,32.16,32.16,32.08,32.09,117047.0,32.16,32.16,32.08,32.09,117047.0
2025-05-15 14:00:00,32.09,32.12,32.07,32.11,116617.0,32.09,32.12,32.07,32.11,116617.0
2025-05-15 14:30:00,32.11,32.16,32.07,32.13,162140.0,32.11,32.16,32.07,32.13,162140.0
2025-05-15 15:00:00,32.12,32.14,32.06,32.09,212729.0,32.12,32.14,32.06,32.09,212729.0
2025-05-15 15:30:00,32.09,32.29,32.08,32.28,725572.0,32.09,32.29,32.08,32.28,725572.0
2025-05-16 09:30:00,32.29,32.41,32.27,32.34,621228.0,32.29,32.41,32.27,32.34,621228.0
2025-05-16 10:00:00,32.33,32.34,32.22,32.24,241986.0,32.33,32.34,32.22,32.24,241986.0
2025-05-16 10:30:00,32.24,32.3,32.21,32.22,360914.0,32.24,32.3,32.21,32.22,360914.0
2025-05-16 11:00:00,32.23,32.33,32.23,32.3,157563.0,32.23,32.33,32.23,32.3,157563.0
2025-05-16 11:30:00,32.29,32.34,32.28,32.32,110100.0,32.29,32.34,32.28,32.32,110100.0
2025-05-16 12:00:00,32.32,32.36,32.29,32.3,178687.0,32.32,32.36,32.29,32.3,178687.0
2025-05-16 12:30:00,32.29,32.33,32.29,32.3,152684.0,32.29,32.33,32.29,32.3,152684.0
2025-05-16 13:00:00,32.3,32.35,32.28,32.34,171371.0,32.3,32.35,32.28,32.34,171371.0
2025-05-16 13:30:00,32.34,32.34,32.28,32.32,141389.0,32.34,32.34,32.28,32.32,141389.0
2025-05-16 14:00:00,32.32,32.33,32.24,32.27,184537.0,32.32,32.33,32.24,32.27,184537.0
2025-05-16 14:30:00,32.27,32.35,32.26,32.34,185561.0,32.27,32.35,32.26,32.34,185561.0
2025-05-16 15:00:00,32.34,32.37,32.33,32.36,163060.0,32.34,32.37,32.33,32.36,163060.0
2025-05-16 15:30:00,32.36,32.46,32.33,32.42,639127.0,32.36,32.46,32.33,32.42,639127.0
2025-05-19 09:30:00,32.35,32.46,32.18,32.25,331680.0,32.35,32.46,32.18,32.25,331680.0
2025-05-19 10:00:00,32.26,32.5,32.26,32.45,164421.0,32.26,32.5,32.26,32.45,164421.0
2025-05-19 10:30:00,32.46,32.47,32.28,32.29,203914.0,32.46,32.47,32.28,32.29,203914.0
2025-05-19 11:00:00,32.29,32.41,32.29,32.36,151161.0,32.29,32.41,32.29,32.36,151161.0
2025-05-19 11:30:00,32.36,32.43,32.34,32.41,174625.0,32.36,32.43,32.34,32.41,174625.0
2025-05-19 12:00:00,32.41,32.42,32.34,32.37,148300.0,32.41,32.42,32.34,32.37,148300.0
2025-05-19 12:30:00,32.36,32.41,32.32,32.37,137327.0,32.36,32.41,32.32,32.37,137327.0
2025-05-19 13:00:00,32.37,32.45,32.33,32.45,187472.0,32.37,32.45,32.33,32.45,187472.0
2025-05-19 13:30:00,32.44,32.46,32.35,32.37,165848.0,32.44,32.46,32.35,32.37,165848.0
2025-05-19 14:00:00,32.37,32.39,32.35,32.36,122137.0,32.37,32.39,32.35,32.36,122137.0
2025-05-19 14:30:00,32.36,32.4,32.35,32.4,121503.0,32.36,32.4,32.35,32.4,121503.0
2025-05-19 15:00:00,32.4,32.49,32.39,32.41,359880.0,32.4,32.49,32.39,32.41,359880.0
2025-05-19 15:30:00,32.41,32.59,32.4,32.56,521111.0,32.41,32.59,32.4,32.56,521111.0
2025-05-20 09:30:00,32.67,32.69,32.45,32.51,198208.0,32.67,32.69,32.45,32.51,198208.0
2025-05-20 10:00:00,32.51,32.54,32.39,32.39,158517.0,32.51,32.54,32.39,32.39,158517.0
2025-05-20 10:30:00,32.4,32.5,32.32,32.33,371556.0,32.4,32.5,32.32,32.33,371556.0
2025-05-20 11:00:00,32.33,32.36,32.3,32.33,145011.0,32.33,32.36,32.3,32.33,145011.0
2025-05-20 11:30:00,32.32,32.34,32.23,32.27,165149.0,32.32,32.34,32.23,32.27,165149.0
2025-05-20 12:00:00,32.27,32.29,32.23,32.27,105279.0,32.27,32.29,32.23,32.27,105279.0
2025-05-20 12:30:00,32.27,32.34,32.26,32.34,120368.0,32.27,32.34,32.26,32.34,120368.0
2025-05-20 13:00:00,32.33,32.35,32.25,32.28,142542.0,32.33,32.35,32.25,32.28,142542.0
2025-05-20 13:30:00,32.29,32.3,32.17,32.18,229018.0,32.29,32.3,32.17,32.18,229018.0
2025-05-20 14:00:00,32.18,32.2,32.14,32.14,193131.0,32.18,32.2,32.14,32.14,193131.0
2025-05-20 14:30:00,32.15,32.16,32.11,32.13,187002.0,32.15,32.16,32.11,32.13,187002.0
2025-05-20 15:00:00,32.13,32.17,32.04,32.16,317616.0,32.13,32.17,32.04,32.16,317616.0
2025-05-20 15:30:00,32.16,32.27,32.15,32.2,601735.0,32.16,32.27,32.15,32.2,601735.0
2025-05-21 09:30:00,32.19,32.21,32.06,32.07,166359.0,32.19,32.21,32.06,32.07,166359.0
2025-05-21 10:00:00,32.07,32.08,31.92,32.04,272372.0,32.07,32.08,31.92,32.04,272372.0
2025-05-21 10:30:00,32.03,32.03,31.92,31.96,136001.0,32.03,32.03,31.92,31.96,136001.0
2025-05-21 11:00:00,31.95,32.05,31.93,32.0,129135.0,31.95,32.05,31.93,32.0,129135.0
2025-05-21 11:30:00,32.0,32.0,31.87,31.91,194725.0,32.0,32.0,31.87,31.91,194725.0
2025-05-21 12:00:00,31.91,31.92,31.81,31.91,154645.0,31.91,31.92,31.81,31.91,154645.0
2025-05-21 12:30:00,31.91,31.96,31.89,31.94,142442.0,31.91,31.96,31.89,31.94,142442.0
2025-05-21 13:00:00,31.93,31.96,31.75,31.8,171293.0,31.93,31.96,31.75,31.8,171293.0
2025-05-21 13:30:00,31.79,31.94,31.76,31.88,106452.0,31.79,31.94,31.76,31.88,106452.0
2025-05-21 14:00:00,31.88,31.92,31.85,31.89,107926.0,31.88,31.92,31.85,31.89,107926.0
2025-05-21 14:30:00,31.89,31.91,31.81,31.82,187732.0,31.89,31.91,31.81,31.82,187732.0
2025-05-21 15:00:00,31.81,31.86,31.79,31.8,197653.0,31.81,31.86,31.79,31.8,197653.0
2025-05-21 15:30:00,31.79,31.88,31.74,31.79,367304.0,31.79,31.88,31.74,31.79,367304.0
2025-05-22 09:30:00,31.55,31.65,31.46,31.59,243151.0,31.55,31.65,31.46,31.59,243151.0
2025-05-22 10:00:00,31.6,31.67,31.53,31.55,111911.0,31.6,31.67,31.53,31.55,111911.0
2025-05-22 10:30:00,31.55,31.58,31.49,31.54,312152.0,31.55,31.58,31.49,31.54,312152.0
2025-05-22 11:00:00,31.54,31.59,31.48,31.52,234741.0,31.54,31.59,31.48,31.52,234741.0
2025-05-22 11:30:00,31.51,31.58,31.5,31.54,144780.0,31.51,31.58,31.5,31.54,144780.0
2025-05-22 12:00:00,31.54,31.62,31.52,31.54,290333.0,31.54,31.62,31.52,31.54,290333.0
2025-05-22 12:30:00,31.54,31.54,31.41,31.42,200963.0,31.54,31.54,31.41,31.42,200963.0
2025-05-22 13:00:00,31.41,31.5,31.37,31.5,188224.0,31.41,31.5,31.37,31.5,188224.0
2025-05-22 13:30:00,31.49,31.51,31.45,31.51,124503.0,31.49,31.51,31.45,31.51,124503.0
2025-05-22 14:00:00,31.51,31.51,31.45,31.5,141590.0,31.51,31.51,31.45,31.5,141590.0
2025-05-22 14:30:00,31.5,31.51,31.44,31.48,215185.0,31.5,31.51,31.44,31.48,215185.0
2025-05-22 15:00:00,31.48,31.5,31.44,31.46,218977.0,31.48,31.5,31.44,31.46,218977.0
2025-05-22 15:30:00,31.47,31.47,31.37,31.38,879532.0,31.47,31.47,31.37,31.38,879532.0
2025-05-23 09:30:00,31.11,31.37,31.08,31.3,236785.0,31.11,31.37,31.08,31.3,236785.0
2025-05-23 10:00:00,31.31,31.36,31.26,31.32,121856.0,31.31,31.36,31.26,31.32,121856.0
2025-05-23 10:30:00,31.33,31.35,31.2,31.21,101856.0,31.33,31.35,31.2,31.21,101856.0
2025-05-23 11:00:00,31.21,31.26,31.19,31.24,118879.0,31.21,31.26,31.19,31.24,118879.0
2025-05-23 11:30:00,31.24,31.31,31.22,31.23,87573.0,31.24,31.31,31.22,31.23,87573.0
2025-05-23 12:00:00,31.23,31.25,31.15,31.23,112597.0,31.23,31.25,31.15,31.23,112597.0
2025-05-23 12:30:00,31.22,31.3,31.2,31.25,63723.0,31.22,31.3,31.2,31.25,63723.0
2025-05-23 13:00:00,31.25,31.35,31.24,31.34,66951.0,31.25,31.35,31.24,31.34,66951.0
2025-05-23 13:30:00,31.33,31.35,31.22,31.28,255177.0,31.33,31.35,31.22,31.28,255177.0
2025-05-23 14:00:00,31.28,31.33,31.23,31.26,116031.0,31.28,31.33,31.23,31.26,116031.0
2025-05-23 14:30:00,31.26,31.31,31.24,31.28,216371.0,31.26,31.31,31.24,31.28,216371.0
2025-05-23 15:00:00,31.28,31.37,31.27,31.29,295501.0,31.28,31.37,31.27,31.29,295501.0
2025-05-23 15:30:00,31.29,31.3,31.19,31.28,527828.0,31.29,31.3,31.19,31.28,527828.0
2025-05-27 09:30:00,31.35,31.49,31.3,31.43,258125.0,31.35,31.49,31.3,31.43,258125.0
2025-05-27 10:00:00,31.44,31.46,31.3,31.36,119840.0,31.44,31.46,31.3,31.36,119840.0
2025-05-27 10:30:00,31.36,31.42,31.34,31.37,157085.0,31.36,31.42,31.34,31.37,157085.0
2025-05-27 11:00:00,31.37,31.45,31.36,31.39,220432.0,31.37,31.45,31.36,31.39,220432.0
2025-05-27 11:30:00,31.38,31.38,31.29,31.32,182867.0,31.38,31.38,31.29,31.32,182867.0
2025-05-27 12:00:00,31.33,31.47,31.32,31.4,128725.0,31.33,31.47,31.32,31.4,128725.0
2025-05-27 12:30:00,31.41,31.48,31.39,31.4,88103.0,31.41,31.48,31.39,31.4,88103.0
2025-05-27 13:00:00,31.41,31.44,31.38,31.41,102766.0,31.41,31.44,31.38,31.41,102766.0
2025-05-27 13:30:00,31.4,31.47,31.37,31.46,190626.0,31.4,31.47,31.37,31.46,190626.0
2025-05-27 14:00:00,31.46,31.5,31.43,31.45,174980.0,31.46,31.5,31.43,31.45,174980.0
2025-05-27 14:30:00,31.45,31.48,31.43,31.48,109457.0,31.45,31.48,31.43,31.48,109457.0
2025-05-27 15:00:00,31.48,31.54,31.45,31.49,222693.0,31.48,31.54,31.45,31.49,222693.0
2025-05-27 15:30:00,31.49,31.54,31.45,31.49,549582.0,31.49,31.54,31.45,31.49,549582.0
2025-05-28 09:30:00,31.54,31.67,31.47,31.52,146172.0,31.54,31.67,31.47,31.52,146172.0
2025-05-28 10:00:00,31.53,31.61,31.48,31.56,116163.0,31.53,31.61,31.48,31.56,116163.0
2025-05-28 10:30:00,31.56,31.56,31.45,31.5,129666.0,31.56,31.56,31.45,31.5,129666.0
2025-05-28 11:00:00,31.5,31.57,31.42,31.45,144151.0,31.5,31.57,31.42,31.45,144151.0
2025-05-28 11:30:00,31.45,31.51,31.41,31.44,73988.0,31.45,31.51,31.41,31.44,73988.0
2025-05-28 12:00:00,31.44,31.5,31.43,31.48,99387.0,31.44,31.5,31.43,31.48,99387.0
2025-05-28 12:30:00,31.48,31.53,31.47,31.51,94905.0,31.48,31.53,31.47,31.51,94905.0
2025-05-28 13:00:00,31.51,31.53,31.45,31.46,80329.0,31.51,31.53,31.45,31.46,80329.0
2025-05-28 13:30:00,31.46,31.47,31.41,31.46,67620.0,31.46,31.47,31.41,31.46,67620.0
2025-05-28 14:00:00,31.46,31.47,31.39,31.42,94396.0,31.46,31.47,31.39,31.42,94396.0
2025-05-28 14:30:00,31.41,31.47,31.36,31.46,128263.0,31.41,31.47,31.36,31.46,128263.0
2025-05-28 15:00:00,31.46,31.49,31.4,31.4,162737.0,31.46,31.49,31.4,31.4,162737.0
2025-05-28 15:30:00,31.4,31.48,31.36,31.44,497198.0,31.4,31.48,31.36,31.44,497198.0
2025-05-29 09:30:00,31.66,31.69,31.4,31.48,431939.0,31.66,31.69,31.4,31.48,431939.0
2025-05-29 10:00:00,31.49,31.52,31.19,31.21,306930.0,31.49,31.52,31.19,31.21,306930.0
2025-05-29 10:30:00,31.21,31.25,31.1,31.1,341280.0,31.21,31.25,31.1,31.1,341280.0
2025-05-29 11:00:00,31.11,31.17,30.98,31.15,414080.0,31.11,31.17,30.98,31.15,414080.0
2025-05-29 11:30:00,31.14,31.14,31.01,31.03,153017.0,31.14,31.14,31.01,31.03,153017.0
2025-05-29 12:00:00,31.04,31.24,31.01,31.15,191222.0,31.04,31.24,31.01,31.15,191222.0
2025-05-29 12:30:00,31.14,31.15,31.05,31.1,115506.0,31.14,31.15,31.05,31.1,115506.0
2025-05-29 13:00:00,31.1,31.14,31.08,31.09,117655.0,31.1,31.14,31.08,31.09,117655.0
2025-05-29 13:30:00,31.09,31.18,31.08,31.13,110688.0,31.09,31.18,31.08,31.13,110688.0
2025-05-29 14:00:00,31.13,31.2,31.08,31.11,250987.0,31.13,31.2,31.08,31.11,250987.0
2025-05-29 14:30:00,31.11,31.18,31.11,31.16,250926.0,31.11,31.18,31.11,31.16,250926.0
2025-05-29 15:00:00,31.16,31.22,31.15,31.19,198617.0,31.16,31.22,31.15,31.19,198617.0
2025-05-29 15:30:00,31.19,31.26,31.18,31.25,428058.0,31.19,31.26,31.18,31.25,428058.0
2025-05-30 09:30:00,31.07,31.11,30.75,30.86,458905.0,31.07,31.11,30.75,30.86,458905.0
2025-05-30 10:00:00,30.87,31.01,30.87,30.98,279827.0,30.87,31.01,30.87,30.98,279827.0
2025-05-30 10:30:00,30.98,31.04,30.95,30.96,179353.0,30.98,31.04,30.95,30.96,179353.0
2025-05-30 11:00:00,30.97,31.01,30.9,30.93,123164.0,30.97,31.01,30.9,30.93,123164.0
2025-05-30 11:30:00,30.92,30.93,30.84,30.85,145549.0,30.92,30.93,30.84,30.85,145549.0
2025-05-30 12:00:00,30.85,30.9,30.78,30.79,174259.0,30.85,30.9,30.78,30.79,174259.0
2025-05-30 12:30:00,30.79,30.9,30.77,30.85,132799.0,30.79,30.9,30.77,30.85,132799.0
2025-05-30 13:00:00,30.85,30.95,30.84,30.94,101435.0,30.85,30.95,30.84,30.94,101435.0
2025-05-30 13:30:00,30.94,30.96,30.87,30.89,145087.0,30.94,30.96,30.87,30.89,145087.0
2025-05-30 14:00:00,30.89,30.99,30.89,30.98,122959.0,30.89,30.99,30.89,30.98,122959.0
2025-05-30 14:30:00,30.98,30.99,30.91,30.94,358808.0,30.98,30.99,30.91,30.94,358808.0
2025-05-30 15:00:00,30.94,30.96,30.87,30.89,656442.0,30.94,30.96,30.87,30.89,656442.0
2025-05-30 15:30:00,30.9,30.94,30.81,30.83,896015.0,30.9,30.94,30.81,30.83,896015.0
2025-06-02 09:30:00,31.03,31.2,30.91,31.14,290908.0,31.03,31.2,30.91,31.14,290908.0
2025-06-02 10:00:00,31.13,31.22,31.03,31.19,165980.0,31.13,31.22,31.03,31.19,165980.0
2025-06-02 10:30:00,31.2,31.3,31.17,31.27,248853.0,31.2,31.3,31.17,31.27,248853.0
2025-06-02 11:00:00,31.26,31.32,31.16,31.18,159012.0,31.26,31.32,31.16,31.18,159012.0
2025-06-02 11:30:00,31.18,31.28,31.16,31.26,154389.0,31.18,31.28,31.16,31.26,154389.0
2025-06-02 12:00:00,31.26,31.28,31.16,31.21,131957.0,31.26,31.28,31.16,31.21,131957.0
2025-06-02 12:30:00,31.2,31.21,31.11,31.16,184150.0,31.2,31.21,31.11,31.16,184150.0
2025-06-02 13:00:00,31.16,31.18,31.11,31.13,268482.0,31.16,31.18,31.11,31.13,268482.0
2025-06-02 13:30:00,31.13,31.16,31.07,31.1,276638.0,31.13,31.16,31.07,31.1,276638.0
2025-06-02 14:00:00,31.1,31.12,30.94,31.12,233122.0,31.1,31.12,30.94,31.12,233122.0
2025-06-02 14:30:00,31.11,31.14,31.09,31.13,92837.0,31.11,31.14,31.09,31.13,92837.0
2025-06-02 15:00:00,31.13,31.2,31.12,31.19,122276.0,31.13,31.2,31.12,31.19,122276.0
2025-06-02 15:30:00,31.2,31.23,31.02,31.03,1014014.0,31.2,31.23,31.02,31.03,1014014.0
2025-06-03 09:30:00,31.09,31.12,30.84,31.01,226051.0,31.09,31.12,30.84,31.01,226051.0
2025-06-03 10:00:00,31.01,31.19,31.0,31.18,127410.0,31.01,31.19,31.0,31.18,127410.0
2025-06-03 10:30:00,31.18,31.24,31.14,31.16,189854.0,31.18,31.24,31.14,31.16,189854.0
2025-06-03 11:00:00,31.16,31.26,31.15,31.26,82693.0,31.16,31.26,31.15,31.26,82693.0
2025-06-03 11:30:00,31.26,31.32,31.22,31.31,273687.0,31.26,31.32,31.22,31.31,273687.0
2025-06-03 12:00:00,31.32,31.33,31.16,31.25,278497.0,31.32,31.33,31.16,31.25,278497.0
2025-06-03 12:30:00,31.25,31.51,31.25,31.51,297768.0,31.25,31.51,31.25,31.51,297768.0
2025-06-03 13:00:00,31.51,31.53,31.48,31.49,85826.0,31.51,31.53,31.48,31.49,85826.0
2025-06-03 13:30:00,31.48,31.55,31.41,31.46,156521.0,31.48,31.55,31.41,31.46,156521.0
2025-06-03 14:00:00,31.46,31.51,31.42,31.48,87558.0,31.46,31.51,31.42,31.48,87558.0
2025-06-03 14:30:00,31.48,31.51,31.42,31.45,134146.0,31.48,31.51,31.42,31.45,134146.0
2025-06-03 15:00:00,31.46,31.49,31.44,31.46,82583.0,31.46,31.49,31.44,31.46,82583.0
2025-06-03 15:30:00,31.45,31.52,31.4,31.48,366374.0,31.45,31.52,31.4,31.48,366374.0
2025-06-04 09:30:00,31.38,31.61,31.38,31.52,136403.0,31.38,31.61,31.38,31.52,136403.0
2025-06-04 10:00:00,31.52,31.65,31.48,31.62,137854.0,31.52,31.65,31.48,31.62,137854.0
2025-06-04 10:30:00,31.61,31.63,31.42,31.44,265882.0,31.61,31.63,31.42,31.44,265882.0
2025-06-04 11:00:00,31.45,31.52,31.21,31.26,125421.0,31.45,31.52,31.21,31.26,125421.0
2025-06-04 11:30:00,31.25,31.32,31.18,31.21,135364.0,31.25,31.32,31.18,31.21,135364.0
2025-06-04 12:00:00,31.22,31.23,30.52,31.02,1353008.0,31.22,31.23,30.52,31.02,1353008.0
2025-06-04 12:30:00,31.02,31.19,31.02,31.05,257477.0,31.02,31.19,31.02,31.05,257477.0
2025-06-04 13:00:00,31.05,31.14,30.93,30.94,364402.0,31.05,31.14,30.93,30.94,364402.0
2025-06-04 13:30:00,30.94,31.06,30.91,31.05,203990.0,30.94,31.06,30.91,31.05,203990.0
2025-06-04 14:00:00,31.05,31.15,31.03,31.07,245870.0,31.05,31.15,31.03,31.07,245870.0
2025-06-04 14:30:00,31.07,31.09,30.79,30.95,342075.0,31.07,31.09,30.79,30.95,342075.0
2025-06-04 15:00:00,30.94,31.03,30.9,30.95,204022.0,30.94,31.03,30.9,30.95,204022.0
2025-06-04 15:30:00,30.94,30.94,30.83,30.84,842457.0,30.94,30.94,30.83,30.84,842457.0
2025-06-05 09:30:00,30.68,30.77,30.48,30.68,730204.0,30.68,30.77,30.48,30.68,730204.0
2025-06-05 10:00:00,30.68,30.8,30.64,30.64,451658.0,30.68,30.8,30.64,30.64,451658.0
2025-06-05 10:30:00,30.64,30.88,30.61,30.86,635134.0,30.64,30.88,30.61,30.86,635134.0
2025-06-05 11:00:00,30.86,30.97,30.81,30.95,355492.0,30.86,30.97,30.81,30.95,355492.0
2025-06-05 11:30:00,30.96,31.01,30.92,31.01,296998.0,30.96,31.01,30.92,31.01,296998.0
2025-06-05 12:00:00,31.01,31.07,30.96,31.05,289412.0,31.01,31.07,30.96,31.05,289412.0
2025-06-05 12:30:00,31.05,31.09,30.97,31.05,194630.0,31.05,31.09,30.97,31.05,194630.0
2025-06-05 13:00:00,31.05,31.14,31.05,31.12,97539.0,31.05,31.14,31.05,31.12,97539.0
2025-06-05 13:30:00,31.13,31.15,31.09,31.09,127994.0,31.13,31.15,31.09,31.09,127994.0
2025-06-05 14:00:00,31.09,31.1,30.98,30.99,159623.0,31.09,31.1,30.98,30.99,159623.0
2025-06-05 14:30:00,30.98,31.06,30.98,31.03,140968.0,30.98,31.06,30.98,31.03,140968.0
2025-06-05 15:00:00,31.03,31.12,31.01,31.02,201598.0,31.03,31.12,31.01,31.02,201598.0
2025-06-05 15:30:00,31.02,31.09,31.02,31.07,537660.0,31.02,31.09,31.02,31.07,537660.0
2025-06-06 09:30:00,31.09,31.38,31.08,31.35,247415.0,31.09,31.38,31.08,31.35,247415.0
2025-06-06 10:00:00,31.34,31.38,31.27,31.38,253140.0,31.34,31.38,31.27,31.38,253140.0
2025-06-06 10:30:00,31.38,31.39,31.29,31.3,205875.0,31.38,31.39,31.29,31.3,205875.0
2025-06-06 11:00:00,31.3,31.45,31.3,31.39,301742.0,31.3,31.45,31.3,31.39,301742.0
2025-06-06 11:30:00,31.4,31.48,31.39,31.46,247726.0,31.4,31.48,31.39,31.46,247726.0
2025-06-06 12:00:00,31.45,31.51,31.42,31.51,238206.0,31.45,31.51,31.42,31.51,238206.0
2025-06-06 12:30:00,31.51,31.53,31.45,31.46,233865.0,31.51,31.53,31.45,31.46,233865.0
2025-06-06 13:00:00,31.46,31.51,31.42,31.47,166553.0,31.46,31.51,31.42,31.47,166553.0
2025-06-06 13:30:00,31.47,31.52,31.45,31.49,206799.0,31.47,31.52,31.45,31.49,206799.0
2025-06-06 14:00:00,31.49,31.55,31.48,31.5,187483.0,31.49,31.55,31.48,31.5,187483.0
2025-06-06 14:30:00,31.51,31.55,31.5,31.53,181117.0,31.51,31.55,31.5,31.53,181117.0
2025-06-06 15:00:00,31.53,31.55,31.42,31.43,379714.0,31.53,31.55,31.42,31.43,379714.0
2025-06-06 15:30:00,31.43,31.5,31.4,31.46,515633.0,31.43,31.5,31.4,31.46,515633.0
2025-06-09 09:30:00,31.68,31.87,31.49,31.79,375350.0,31.68,31.87,31.49,31.79,375350.0
2025-06-09 10:00:00,31.78,31.78,31.61,31.63,315223.0,31.78,31.78,31.61,31.63,315223.0
2025-06-09 10:30:00,31.64,31.73,31.6,31.71,229376.0,31.64,31.73,31.6,31.71,229376.0
2025-06-09 11:00:00,31.72,31.8,31.68,31.71,228634.0,31.72,31.8,31.68,31.71,228634.0
2025-06-09 11:30:00,31.7,31.84,31.7,31.83,144069.0,31.7,31.84,31.7,31.83,144069.0
2025-06-09 12:00:00,31.82,31.88,31.77,31.88,174460.0,31.82,31.88,31.77,31.88,174460.0
2025-06-09 12:30:00,31.88,31.91,31.84,31.89,155640.0,31.88,31.91,31.84,31.89,155640.0
2025-06-09 13:00:00,31.89,31.93,31.86,31.91,203184.0,31.89,31.93,31.86,31.91,203184.0
2025-06-09 13:30:00,31.91,32.0,31.9,31.95,163062.0,31.91,32.0,31.9,31.95,163062.0
2025-06-09 14:00:00,31.95,31.96,31.9,31.93,254116.0,31.95,31.96,31.9,31.93,254116.0
2025-06-09 14:30:00,31.94,31.95,31.9,31.93,180383.0,31.94,31.95,31.9,31.93,180383.0
2025-06-09 15:00:00,31.92,31.92,31.81,31.85,211073.0,31.92,31.92,31.81,31.85,211073.0
2025-06-09 15:30:00,31.85,31.86,31.68,31.71,814798.0,31.85,31.86,31.68,31.71,814798.0
2025-06-10 09:30:00,31.94,32.13,31.82,31.96,451041.0,31.94,32.13,31.82,31.96,451041.0
2025-06-10 10:00:00,31.96,32.02,31.93,32.0,243654.0,31.96,32.02,31.93,32.0,243654.0
2025-06-10 10:30:00,31.99,32.06,31.9,31.96,315885.0,31.99,32.06,31.9,31.96,315885.0
2025-06-10 11:00:00,31.96,32.04,31.95,32.0,216381.0,31.96,32.04,31.95,32.0,216381.0
2025-06-10 11:30:00,32.0,32.02,31.86,32.0,323156.0,32.0,32.02,31.86,32.0,323156.0
2025-06-10 12:00:00,32.01,32.11,31.99,32.11,217557.0,32.01,32.11,31.99,32.11,217557.0
2025-06-10 12:30:00,32.11,32.15,32.04,32.05,183906.0,32.11,32.15,32.04,32.05,183906.0
2025-06-10 13:00:00,32.05,32.06,32.0,32.05,135269.0,32.05,32.06,32.0,32.05,135269.0
2025-06-10 13:30:00,32.05,32.1,32.04,32.09,121080.0,32.05,32.1,32.04,32.09,121080.0
2025-06-10 14:00:00,32.09,32.12,32.03,32.05,190934.0,32.09,32.12,32.03,32.05,190934.0
2025-06-10 14:30:00,32.05,32.05,32.0,32.04,189498.0,32.05,32.05,32.0,32.04,189498.0
2025-06-10 15:00:00,32.03,32.07,32.01,32.02,241504.0,32.03,32.07,32.01,32.02,241504.0
2025-06-10 15:30:00,32.02,32.03,31.88,31.92,756747.0,32.02,32.03,31.88,31.92,756747.0
2025-06-11 09:30:00,32.11,32.15,31.94,31.99,250414.0,32.11,32.15,31.94,31.99,250414.0
2025-06-11 10:00:00,31.99,32.05,31.93,31.96,233172.0,31.99,32.05,31.93,31.96,233172.0
2025-06-11 10:30:00,31.96,31.97,31.89,31.92,275291.0,31.96,31.97,31.89,31.92,275291.0
2025-06-11 11:00:00,31.91,32.0,31.9,31.98,263442.0,31.91,32.0,31.9,31.98,263442.0
2025-06-11 11:30:00,31.99,32.03,31.93,32.0,174568.0,31.99,32.03,31.93,32.0,174568.0
2025-06-11 12:00:00,31.99,32.02,31.94,32.01,139768.0,31.99,32.02,31.94,32.01,139768.0
2025-06-11 12:30:00,32.01,32.01,31.96,31.99,155147.0,32.01,32.01,31.96,31.99,155147.0
2025-06-11 13:00:00,31.99,32.02,31.96,32.01,194317.0,31.99,32.02,31.96,32.01,194317.0
2025-06-11 13:30:00,32.01,32.08,32.0,32.05,252477.0,32.01,32.08,32.0,32.05,252477.0
2025-06-11 14:00:00,32.05,32.11,31.97,32.1,341253.0,32.05,32.11,31.97,32.1,341253.0
2025-06-11 14:30:00,32.09,32.21,32.03,32.07,332444.0,32.09,32.21,32.03,32.07,332444.0
2025-06-11 15:00:00,32.07,32.11,32.0,32.07,156923.0,32.07,32.11,32.0,32.07,156923.0
2025-06-11 15:30:00,32.06,32.15,32.02,32.13,620716.0,32.06,32.15,32.02,32.13,620716.0
2025-06-12 09:30:00,32.0,32.15,31.94,32.02,708465.0,32.0,32.15,31.94,32.02,708465.0
2025-06-12 10:00:00,32.02,32.07,31.86,31.92,234994.0,32.02,32.07,31.86,31.92,234994.0
2025-06-12 10:30:00,31.93,32.01,31.87,31.9,467896.0,31.93,32.01,31.87,31.9,467896.0
2025-06-12 11:00:00,31.91,31.97,31.88,31.94,239815.0,31.91,31.97,31.88,31.94,239815.0
2025-06-12 11:30:00,31.94,31.98,31.9,31.96,157902.0,31.94,31.98,31.9,31.96,157902.0
2025-06-12 12:00:00,31.96,31.98,31.9,31.93,132808.0,31.96,31.98,31.9,31.93,132808.0
2025-06-12 12:30:00,31.94,31.95,31.89,31.92,268684.0,31.94,31.95,31.89,31.92,268684.0
2025-06-12 13:00:00,31.92,31.97,31.92,31.96,150268.0,31.92,31.97,31.92,31.96,150268.0
2025-06-12 13:30:00,31.96,32.02,31.93,32.0,170255.0,31.96,32.02,31.93,32.0,170255.0
2025-06-12 14:00:00,32.01,32.01,31.95,31.97,152669.0,32.01,32.01,31.95,31.97,152669.0
2025-06-12 14:30:00,31.96,32.03,31.95,31.99,182418.0,31.96,32.03,31.95,31.99,182418.0
2025-06-12 15:00:00,31.99,32.01,31.96,31.98,233441.0,31.99,32.01,31.96,31.98,233441.0
2025-06-12 15:30:00,31.98,31.98,31.91,31.97,569361.0,31.98,31.98,31.91,31.97,569361.0
2025-06-13 09:30:00,32.23,32.23,31.9,32.05,272351.0,32.23,32.23,31.9,32.05,272351.0
2025-06-13 10:00:00,32.06,32.29,32.06,32.24,266356.0,32.06,32.29,32.06,32.24,266356.0
2025-06-13 10:30:00,32.24,32.28,32.1,32.13,198443.0,32.24,32.28,32.1,32.13,198443.0
2025-06-13 11:00:00,32.13,32.2,32.07,32.09,177731.0,32.13,32.2,32.07,32.09,177731.0
2025-06-13 11:30:00,32.09,32.14,32.05,32.09,184171.0,32.09,32.14,32.05,32.09,184171.0
2025-06-13 12:00:00,32.08,32.09,31.95,31.97,159443.0,32.08,32.09,31.95,31.97,159443.0
2025-06-13 12:30:00,31.96,31.99,31.92,31.96,122265.0,31.96,31.99,31.92,31.96,122265.0
2025-06-13 13:00:00,31.96,31.97,31.88,31.9,127503.0,31.96,31.97,31.88,31.9,127503.0
2025-06-13 13:30:00,31.9,31.93,31.84,31.92,147534.0,31.9,31.93,31.84,31.92,147534.0
2025-06-13 14:00:00,31.93,31.95,31.89,31.93,149609.0,31.93,31.95,31.89,31.93,149609.0
2025-06-13 14:30:00,31.93,31.97,31.87,31.96,134540.0,31.93,31.97,31.87,31.96,134540.0
2025-06-13 15:00:00,31.97,32.05,31.94,32.05,176701.0,31.97,32.05,31.94,32.05,176701.0
2025-06-13 15:30:00,32.05,32.06,31.97,32.04,575081.0,32.05,32.06,31.97,32.04,575081.0
2025-06-16 09:30:00,32.15,32.36,31.97,32.02,230271.0,32.15,32.36,31.97,32.02,230271.0
2025-06-16 10:00:00,32.0,32.13,31.94,32.05,187093.0,32.0,32.13,31.94,32.05,187093.0
2025-06-16 10:30:00,32.05,32.07,31.97,32.02,234248.0,32.05,32.07,31.97,32.02,234248.0
2025-06-16 11:00:00,32.03,32.03,31.9,31.91,243972.0,32.03,32.03,31.9,31.91,243972.0
2025-06-16 11:30:00,31.91,31.91,31.82,31.82,213050.0,31.91,31.91,31.82,31.82,213050.0
2025-06-16 12:00:00,31.82,31.84,31.74,31.75,219069.0,31.82,31.84,31.74,31.75,219069.0
2025-06-16 12:30:00,31.75,31.82,31.73,31.77,171832.0,31.75,31.82,31.73,31.77,171832.0
2025-06-16 13:00:00,31.77,31.81,31.72,31.79,157274.0,31.77,31.81,31.72,31.79,157274.0
2025-06-16 13:30:00,31.79,31.8,31.69,31.7,185817.0,31.79,31.8,31.69,31.7,185817.0
2025-06-16 14:00:00,31.7,31.71,31.56,31.58,376979.0,31.7,31.71,31.56,31.58,376979.0
2025-06-16 14:30:00,31.57,31.6,31.5,31.59,365320.0,31.57,31.6,31.5,31.59,365320.0
2025-06-16 15:00:00,31.58,31.59,31.5,31.53,342085.0,31.58,31.59,31.5,31.53,342085.0
2025-06-16 15:30:00,31.53,31.55,31.44,31.54,1164409.0,31.53,31.55,31.44,31.54,1164409.0
2025-06-17 09:30:00,31.59,31.81,31.58,31.8,178666.0,31.59,31.81,31.58,31.8,178666.0
2025-06-17 10:00:00,31.8,31.83,31.74,31.8,185806.0,31.8,31.83,31.74,31.8,185806.0
2025-06-17 10:30:00,31.79,31.8,31.64,31.64,185960.0,31.79,31.8,31.64,31.64,185960.0
2025-06-17 11:00:00,31.64,31.64,31.47,31.47,194712.0,31.64,31.64,31.47,31.47,194712.0
2025-06-17 11:30:00,31.48,31.5,31.45,31.49,180470.0,31.48,31.5,31.45,31.49,180470.0
2025-06-17 12:00:00,31.5,31.54,31.46,31.52,115314.0,31.5,31.54,31.46,31.52,115314.0
2025-06-17 12:30:00,31.52,31.53,31.45,31.48,162585.0,31.52,31.53,31.45,31.48,162585.0
2025-06-17 13:00:00,31.48,31.54,31.36,31.37,182479.0,31.48,31.54,31.36,31.37,182479.0
2025-06-17 13:30:00,31.36,31.37,31.25,31.27,160318.0,31.36,31.37,31.25,31.27,160318.0
2025-06-17 14:00:00,31.26,31.36,31.23,31.34,232607.0,31.26,31.36,31.23,31.34,232607.0
2025-06-17 14:30:00,31.34,31.35,31.22,31.23,330560.0,31.34,31.35,31.22,31.23,330560.0
2025-06-17 15:00:00,31.23,31.28,31.21,31.26,425188.0,31.23,31.28,31.21,31.26,425188.0
2025-06-17 15:30:00,31.26,31.31,31.2,31.23,969280.0,31.26,31.31,31.2,31.23,969280.0
2025-06-18 09:30:00,31.3,31.56,31.27,31.52,201282.0,31.3,31.56,31.27,31.52,201282.0
2025-06-18 10:00:00,31.51,31.54,31.21,31.29,212135.0,31.51,31.54,31.21,31.29,212135.0
2025-06-18 10:30:00,31.29,31.33,31.21,31.28,156616.0,31.29,31.33,31.21,31.28,156616.0
2025-06-18 11:00:00,31.28,31.3,31.21,31.21,119011.0,31.28,31.3,31.21,31.21,119011.0
2025-06-18 11:30:00,31.21,31.27,31.17,31.2,178671.0,31.21,31.27,31.17,31.2,178671.0
2025-06-18 12:00:00,31.2,31.21,31.15,31.19,151476.0,31.2,31.21,31.15,31.19,151476.0
2025-06-18 12:30:00,31.19,31.24,31.17,31.22,172581.0,31.19,31.24,31.17,31.22,172581.0
2025-06-18 13:00:00,31.21,31.26,31.21,31.25,115185.0,31.21,31.26,31.21,31.25,115185.0
2025-06-18 13:30:00,31.25,31.27,31.2,31.21,204260.0,31.25,31.27,31.2,31.21,204260.0
2025-06-18 14:00:00,31.21,31.27,31.18,31.26,177151.0,31.21,31.27,31.18,31.26,177151.0
2025-06-18 14:30:00,31.26,31.26,31.16,31.17,273462.0,31.26,31.26,31.16,31.17,273462.0
2025-06-18 15:00:00,31.17,31.27,31.16,31.18,236210.0,31.17,31.27,31.16,31.18,236210.0
2025-06-18 15:30:00,31.18,31.27,31.11,31.13,680276.0,31.18,31.27,31.11,31.13,680276.0
2025-06-20 09:30:00,31.16,31.41,31.06,31.28,357108.0,31.16,31.41,31.06,31.28,357108.0
2025-06-20 10:00:00,31.29,31.34,31.19,31.25,167424.0,31.29,31.34,31.19,31.25,167424.0
2025-06-20 10:30:00,31.25,31.27,31.19,31.21,108425.0,31.25,31.27,31.19,31.21,108425.0
2025-06-20 11:00:00,31.2,31.25,31.13,31.15,133362.0,31.2,31.25,31.13,31.15,133362.0
2025-06-20 11:30:00,31.15,31.17,31.08,31.09,122828.0,31.15,31.17,31.08,31.09,122828.0
2025-06-20 12:00:00,31.1,31.14,31.04,31.05,143254.0,31.1,31.14,31.04,31.05,143254.0
2025-06-20 12:30:00,31.05,31.06,31.01,31.04,117924.0,31.05,31.06,31.01,31.04,117924.0
2025-06-20 13:00:00,31.04,31.09,31.03,31.09,192201.0,31.04,31.09,31.03,31.09,192201.0
2025-06-20 13:30:00,31.08,31.12,31.04,31.12,108929.0,31.08,31.12,31.04,31.12,108929.0
2025-06-20 14:00:00,31.12,31.19,31.11,31.17,87054.0,31.12,31.19,31.11,31.17,87054.0
2025-06-20 14:30:00,31.17,31.19,31.14,31.15,78230.0,31.17,31.19,31.14,31.15,78230.0
2025-06-20 15:00:00,31.15,31.2,31.14,31.16,155014.0,31.15,31.2,31.14,31.16,155014.0
2025-06-20 15:30:00,31.16,31.23,31.13,31.2,477869.0,31.16,31.23,31.13,31.2,477869.0